Stone Energy Corp $38.05

down -0.96


31/7/2014 04:01 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Last Trade: 38.05
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -0.96 (-2.46 %)
Prev Close: 39.01
Open: 38.83
Bid: 34.62
Ask: 39.50
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 601%
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SGY1416H23 14.60 0.00 14.60 327.0 15.50 99.0 0.0 0
24.00 SGY1416H24 13.30 0.00 13.60 139.0 15.00 122.0 0.0 0
25.00 SGY1416H25 12.30 0.00 12.60 142.0 13.70 53.0 0.0 0
26.00 SGY1416H26 11.10 0.00 11.60 132.0 12.90 116.0 0.0 0
27.00 SGY1416H27 10.30 0.00 10.60 131.0 11.70 57.0 0.0 0
28.00 SGY1416H28 9.40 0.00 9.60 140.0 10.70 56.0 0.0 0
29.00 SGY1416H29 8.30 0.00 8.60 106.0 9.60 39.0 0.0 0
30.00 SGY1416H30 7.20 0.00 8.00 47.0 8.50 25.0 0.0 0
31.00 SGY1416H31 6.50 0.00 6.60 389.0 7.80 322.0 0.0 0
32.00 SGY1416H32 5.70 0.00 6.00 143.0 6.60 28.0 0.0 0
33.00 SGY1416H33 4.20 0.00 4.70 409.0 5.70 177.0 0.0 0
34.00 SGY1416H34 4.60 0.00 3.90 531.0 4.70 254.0 0.0 0
35.00 SGY1416H35 3.80 0.00 3.00 551.0 3.90 289.0 0.0 0
36.00 SGY1416H36 3.00 0.00 2.30 590.0 3.10 328.0 0.0 0
37.00 SGY1416H37 2.85 0.00 2.05 228.0 2.25 24.0 530.0 916
38.00 SGY1416H38 1.70 0.00 1.40 619.0 1.75 515.0 0.0 0
39.00 SGY1416H39 1.30 0.00 1.05 110.0 1.20 48.0 0.0 0
40.00 SGY1416H40 1.25 0.00 0.70 200.0 0.90 367.0 1.0 272
41.00 SGY1416H41 0.50 -0.15 0.45 211.0 0.60 519.0 15.0 79
42.00 SGY1416H42 0.65 0.20 0.30 63.0 0.55 426.0 140.0 166
43.00 SGY1416H43 0.35 0.00 0.15 267.0 0.45 1104.0 9.0 575
44.00 SGY1416H44 0.56 0.41 0.05 545.0 0.35 787.0 10.0 22
45.00 SGY1416H45 0.19 0.00 0.05 99.0 0.20 769.0 530.0 566
46.00 SGY1416H46 1.20 1.15 0.05 22.0 0.25 432.0 105.0 123
47.00 SGY1416H47 0.21 -0.04 0.05 190.0 0.25 1211.0 8.0 15
48.00 SGY1416H48 2.00 1.75 0.05 75.0 0.25 714.0 10.0 10
49.00 SGY1416H49 0.35 0.10 0.05 20.0 0.25 893.0 2.0 8
50.00 SGY1416H50 0.87 0.62 0.05 10.0 0.25 393.0 11.0 23
55.00 SGY1416H55 0.25 0.00 0.05 25.0 0.25 829.0 0.0 0
60.00 SGY1416H60 0.25 0.00 0.05 30.0 0.25 853.0 0.0 0
65.00 SGY1416H65 0.25 0.00 0.00 0.0 0.25 607.0 0.0 0
70.00 SGY1416H70 0.25 0.00 0.00 0.0 0.25 641.0 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 0.25 630.0 3.0 3
24.00 SGY1416T24 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
25.00 SGY1416T25 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
26.00 SGY1416T26 0.25 0.00 0.00 0.0 0.25 362.0 0.0 0
27.00 SGY1416T27 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0
28.00 SGY1416T28 0.25 0.00 0.00 0.0 0.25 448.0 0.0 0
29.00 SGY1416T29 0.25 0.00 0.00 0.0 0.25 435.0 0.0 0
30.00 SGY1416T30 0.25 0.00 0.00 0.0 0.25 415.0 0.0 0
31.00 SGY1416T31 0.25 0.00 0.05 10.0 0.25 372.0 0.0 0
32.00 SGY1416T32 0.13 -0.12 0.05 920.0 0.25 233.0 30.0 30
33.00 SGY1416T33 0.05 0.00 0.05 1075.0 0.30 304.0 0.0 0
34.00 SGY1416T34 0.10 0.00 0.10 1064.0 0.40 295.0 0.0 0
35.00 SGY1416T35 0.20 0.00 0.20 1058.0 0.55 246.0 0.0 0
36.00 SGY1416T36 0.30 0.00 0.35 944.0 0.80 245.0 0.0 0
37.00 SGY1416T37 0.65 -0.05 0.95 102.0 1.10 184.0 14.0 55
38.00 SGY1416T38 1.29 0.29 1.40 30.0 1.55 153.0 20.0 25
39.00 SGY1416T39 2.00 0.60 1.95 18.0 2.10 34.0 46.0 22
40.00 SGY1416T40 2.60 0.60 2.60 14.0 2.75 58.0 42.0 78
41.00 SGY1416T41 3.01 0.46 3.10 591.0 3.70 457.0 20.0 31
42.00 SGY1416T42 3.41 0.46 3.30 541.0 4.60 473.0 20.0 15
43.00 SGY1416T43 2.30 -1.20 4.80 386.0 5.70 377.0 500.0 515
44.00 SGY1416T44 2.05 -2.25 5.70 272.0 6.60 363.0 1000.0 1,513
45.00 SGY1416T45 4.50 -0.50 6.00 430.0 7.40 243.0 3.0 523
46.00 SGY1416T46 2.90 -3.20 7.60 273.0 8.50 323.0 4.0 4
47.00 SGY1416T47 2.90 -4.00 8.60 248.0 9.50 310.0 5.0 24
48.00 SGY1416T48 4.40 -3.20 9.60 263.0 10.50 330.0 9.0 9
49.00 SGY1416T49 7.30 -1.80 10.60 346.0 11.50 280.0 9.0 23
50.00 SGY1416T50 8.90 0.00 11.60 79.0 12.50 116.0 0.0 0
55.00 SGY1416T55 13.90 0.00 16.50 58.0 17.20 32.0 0.0 0
60.00 SGY1416T60 18.90 0.00 20.00 20.0 22.70 78.0 0.0 0
65.00 SGY1416T65 23.90 0.00 26.50 22.0 27.80 9.0 0.0 0
70.00 SGY1416T70 29.30 0.00 31.50 234.0 32.50 200.0 0.0 0
Trading Center