Semgroup Corp $79.20

down -0.56


30/7/2014 04:04 PM  |  NYSE : SEMG  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 79.20
Trade Time: Jul 30 04:04 PM Eastern Daylight Time
Change: -0.56 (-0.70 %)
Prev Close: 79.76
Open: 80.15
Bid: 79.16
Ask: 79.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SEMG Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1416H40 37.60 0.00 37.80 46.0 41.30 35.0 0.0 0
45.00 SEMG1416H45 32.60 0.00 32.50 54.0 36.30 30.0 0.0 0
50.00 SEMG1416H50 27.70 0.00 27.40 35.0 31.30 15.0 0.0 0
55.00 SEMG1416H55 22.70 0.00 23.00 45.0 26.30 35.0 0.0 0
60.00 SEMG1416H60 17.70 0.00 18.00 46.0 21.30 35.0 0.0 0
65.00 SEMG1416H65 12.80 0.00 13.00 47.0 16.30 35.0 0.0 0
70.00 SEMG1416H70 7.70 0.00 8.00 50.0 11.30 39.0 0.0 0
75.00 SEMG1416H75 4.20 0.00 3.50 162.0 5.30 50.0 0.0 0
80.00 SEMG1416H80 1.30 0.00 0.60 189.0 2.10 10.0 4.0 580
85.00 SEMG1416H85 0.05 0.00 0.10 10.0 0.75 55.0 0.0 0
90.00 SEMG1416H90 0.50 0.00 0.05 11.0 0.60 35.0 0.0 0
95.00 SEMG1416H95 0.60 0.00 0.00 0.0 0.60 25.0 0.0 0
100.00 SEMG1416H100 0.60 0.00 0.00 0.0 0.60 25.0 0.0 0
105.00 SEMG1416H105 0.60 0.00 0.00 0.0 0.60 25.0 0.0 0
110.00 SEMG1416H110 0.60 0.00 0.00 0.0 0.60 35.0 0.0 0

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1416T40 0.60 0.00 0.00 0.0 0.60 55.0 0.0 0
45.00 SEMG1416T45 0.60 0.00 0.00 0.0 0.60 45.0 0.0 0
50.00 SEMG1416T50 0.60 0.00 0.00 0.0 0.60 45.0 0.0 0
55.00 SEMG1416T55 0.60 0.00 0.00 0.0 0.60 45.0 0.0 0
60.00 SEMG1416T60 0.60 0.00 0.00 0.0 0.60 45.0 0.0 0
65.00 SEMG1416T65 0.60 0.00 0.05 11.0 0.60 45.0 0.0 0
70.00 SEMG1416T70 0.50 0.00 0.05 10.0 0.60 65.0 0.0 0
75.00 SEMG1416T75 1.00 0.70 0.20 10.0 0.90 88.0 110.0 110
80.00 SEMG1416T80 2.55 1.45 1.55 146.0 3.00 55.0 10.0 10
85.00 SEMG1416T85 4.70 0.00 4.80 120.0 7.20 33.0 0.0 0
90.00 SEMG1416T90 8.50 0.00 8.90 124.0 12.80 44.0 0.0 0
95.00 SEMG1416T95 13.30 0.00 13.90 51.0 17.80 35.0 0.0 0
100.00 SEMG1416T100 18.10 0.00 18.90 51.0 22.80 30.0 0.0 0
105.00 SEMG1416T105 23.10 0.00 23.90 56.0 28.00 30.0 0.0 0
110.00 SEMG1416T110 28.20 0.00 28.90 111.0 32.70 44.0 0.0 0
Trading Center