Stone Energy Corp $40.72

down 0.00


22/7/2014 04:00 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.72
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 40.72
Open: 39.86
Bid: 40.70
Ask: 40.73
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SGY Trend Analysis - it has outperformed the S&P 500 by 44%
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SGY1416H23 16.50 0.00 16.50 198.0 18.00 57.0 0.0 0
24.00 SGY1416H24 15.50 0.00 15.50 168.0 17.00 55.0 0.0 0
25.00 SGY1416H25 14.50 0.00 14.50 247.0 16.00 56.0 0.0 0
26.00 SGY1416H26 13.50 0.00 13.50 321.0 15.00 173.0 0.0 0
27.00 SGY1416H27 12.50 0.00 12.50 474.0 14.20 243.0 0.0 0
28.00 SGY1416H28 11.50 0.00 11.50 475.0 13.00 181.0 0.0 0
29.00 SGY1416H29 10.60 0.00 10.60 473.0 12.00 149.0 0.0 0
30.00 SGY1416H30 9.60 0.00 9.60 451.0 11.00 174.0 0.0 0
31.00 SGY1416H31 8.60 0.00 8.60 477.0 10.00 75.0 0.0 0
32.00 SGY1416H32 7.70 0.00 7.70 459.0 9.10 202.0 0.0 0
33.00 SGY1416H33 6.70 0.00 6.70 474.0 8.10 75.0 0.0 0
34.00 SGY1416H34 5.70 0.00 5.70 511.0 7.20 200.0 0.0 0
35.00 SGY1416H35 4.90 0.00 4.90 542.0 6.30 264.0 0.0 0
36.00 SGY1416H36 4.00 0.00 4.00 633.0 5.30 28.0 0.0 0
37.00 SGY1416H37 4.27 0.00 4.20 261.0 4.50 313.0 518.0 1,268
38.00 SGY1416H38 3.20 0.00 3.20 533.0 3.70 369.0 0.0 0
39.00 SGY1416H39 2.45 0.00 2.45 615.0 2.95 130.0 0.0 0
40.00 SGY1416H40 1.85 0.00 2.15 7.0 2.30 31.0 11.0 45
41.00 SGY1416H41 1.55 -0.08 1.55 162.0 1.75 185.0 11.0 84
42.00 SGY1416H42 2.00 0.84 1.15 146.0 1.30 162.0 3.0 143
43.00 SGY1416H43 0.87 0.00 0.80 69.0 0.95 281.0 518.0 543
44.00 SGY1416H44 0.56 0.00 0.55 266.0 0.65 94.0 10.0 22
45.00 SGY1416H45 0.25 0.05 0.20 1496.0 0.45 146.0 2.0 874
46.00 SGY1416H46 1.20 1.10 0.10 1696.0 0.35 560.0 105.0 123
47.00 SGY1416H47 0.11 0.06 0.05 872.0 0.30 796.0 1.0 19
48.00 SGY1416H48 2.00 1.75 0.05 409.0 0.25 824.0 10.0 10
49.00 SGY1416H49 0.35 0.10 0.05 21.0 0.25 627.0 2.0 8
50.00 SGY1416H50 0.87 0.62 0.05 10.0 0.25 778.0 11.0 23
55.00 SGY1416H55 0.25 0.00 0.05 25.0 0.25 201.0 0.0 0
60.00 SGY1416H60 0.25 0.00 0.05 30.0 0.25 221.0 0.0 0
65.00 SGY1416H65 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
70.00 SGY1416H70 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0

Put Options: SGY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SGY1416T23 0.12 -0.13 0.00 0.0 0.25 581.0 3.0 3
24.00 SGY1416T24 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
25.00 SGY1416T25 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
26.00 SGY1416T26 0.25 0.00 0.00 0.0 0.25 269.0 0.0 0
27.00 SGY1416T27 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
28.00 SGY1416T28 0.20 0.00 0.00 0.0 0.20 261.0 0.0 0
29.00 SGY1416T29 0.25 0.00 0.00 0.0 0.25 375.0 0.0 0
30.00 SGY1416T30 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
31.00 SGY1416T31 0.25 0.00 0.05 10.0 0.25 570.0 0.0 0
32.00 SGY1416T32 0.05 0.00 0.05 239.0 0.25 595.0 0.0 0
33.00 SGY1416T33 0.05 0.00 0.05 1555.0 0.30 869.0 0.0 0
34.00 SGY1416T34 0.15 0.00 0.15 370.0 0.40 806.0 0.0 0
35.00 SGY1416T35 0.25 0.00 0.25 84.0 0.50 653.0 0.0 0
36.00 SGY1416T36 0.35 0.00 0.35 178.0 0.70 736.0 0.0 0
37.00 SGY1416T37 0.80 0.25 0.55 20.0 0.70 775.0 11.0 11
38.00 SGY1416T38 1.09 0.34 0.75 16.0 0.90 50.0 5.0 7
39.00 SGY1416T39 1.10 0.00 1.00 20.0 1.20 596.0 1.0 32
40.00 SGY1416T40 2.08 0.73 1.35 63.0 1.55 347.0 20.0 58
41.00 SGY1416T41 1.95 0.00 1.85 14.0 1.95 20.0 7.0 32
42.00 SGY1416T42 3.41 1.06 2.35 264.0 2.95 626.0 20.0 15
43.00 SGY1416T43 2.30 -0.65 2.95 374.0 4.10 567.0 500.0 515
44.00 SGY1416T44 2.05 -1.65 3.70 271.0 4.90 563.0 1000.0 1,513
45.00 SGY1416T45 4.50 0.00 4.50 264.0 5.80 601.0 3.0 523
46.00 SGY1416T46 2.90 -2.40 5.30 348.0 6.70 535.0 4.0 4
47.00 SGY1416T47 2.90 -3.30 6.20 244.0 7.60 373.0 5.0 24
48.00 SGY1416T48 4.40 -2.70 7.10 280.0 8.60 401.0 9.0 9
49.00 SGY1416T49 7.30 -0.80 8.10 217.0 9.50 332.0 9.0 23
50.00 SGY1416T50 9.10 0.00 9.10 115.0 10.50 371.0 0.0 0
55.00 SGY1416T55 13.40 0.00 13.40 466.0 16.70 379.0 0.0 0
60.00 SGY1416T60 19.00 0.00 19.00 56.0 20.50 132.0 0.0 0
65.00 SGY1416T65 24.00 0.00 24.00 56.0 25.50 121.0 0.0 0
70.00 SGY1416T70 28.90 0.00 28.90 98.0 30.50 198.0 0.0 0
Trading Center