$30.19 -1.09 (-3.49%) Stone Energy Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 30.19
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.09 (-3.49%)
Prev Close: 31.28
Open: 30.88
Bid: 27.62
Ask: 30.19
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SGY1418J23 7.40 0.00 6.90 405.0 8.60 511.0 0.0 0
24.00 SGY1418J24 6.50 0.00 5.90 104.0 7.60 330.0 0.0 0
25.00 SGY1418J25 5.50 0.00 4.90 328.0 6.60 375.0 0.0 0
26.00 SGY1418J26 4.60 0.00 4.00 439.0 5.60 540.0 0.0 0
27.00 SGY1418J27 3.70 0.00 3.10 603.0 4.60 675.0 0.0 0
28.00 SGY1418J28 2.85 0.00 2.35 605.0 3.70 686.0 0.0 0
29.00 SGY1418J29 2.10 0.00 1.65 621.0 2.90 737.0 0.0 0
30.00 SGY1418J30 1.10 -0.50 1.20 286.0 1.45 557.0 4.0 0
31.00 SGY1418J31 0.70 -0.40 0.70 515.0 0.95 673.0 7.0 3
32.00 SGY1418J32 1.10 0.40 0.40 373.0 0.60 727.0 3.0 4
33.00 SGY1418J33 2.94 2.54 0.25 229.0 0.50 684.0 5.0 5
34.00 SGY1418J34 0.59 0.39 0.15 89.0 0.35 1291.0 2.0 32
35.00 SGY1418J35 0.10 0.00 0.05 218.0 0.30 1246.0 1.0 40
36.00 SGY1418J36 0.35 0.30 0.05 9.0 0.30 1441.0 8.0 8
37.00 SGY1418J37 0.25 0.00 0.05 94.0 0.25 888.0 0.0 0
38.00 SGY1418J38 0.63 0.38 0.05 153.0 0.25 716.0 1.0 22
39.00 SGY1418J39 0.55 0.30 0.05 983.0 0.25 462.0 5.0 6
40.00 SGY1418J40 0.25 0.00 0.05 11.0 0.25 472.0 0.0 0
41.00 SGY1418J41 0.25 0.00 0.05 49.0 0.25 220.0 0.0 0
42.00 SGY1418J42 0.25 0.00 0.05 10.0 0.25 275.0 0.0 0
43.00 SGY1418J43 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
44.00 SGY1418J44 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
45.00 SGY1418J45 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
46.00 SGY1418J46 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
47.00 SGY1418J47 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
48.00 SGY1418J48 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
49.00 SGY1418J49 0.25 0.00 0.00 0.0 0.25 353.0 0.0 0

Put Options: SGY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SGY1418V23 0.25 0.00 0.00 0.0 0.25 410.0 0.0 0
24.00 SGY1418V24 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
25.00 SGY1418V25 0.25 0.00 0.00 0.0 0.25 576.0 0.0 0
26.00 SGY1418V26 0.25 0.00 0.05 348.0 0.25 569.0 0.0 0
27.00 SGY1418V27 0.14 0.09 0.10 1376.0 0.30 667.0 4.0 4
28.00 SGY1418V28 0.45 0.30 0.20 1493.0 0.45 340.0 1.0 18
29.00 SGY1418V29 0.50 0.00 0.55 804.0 0.75 414.0 2.0 7
30.00 SGY1418V30 1.00 0.08 1.00 121.0 1.10 121.0 7.0 42
31.00 SGY1418V31 1.25 0.25 1.45 515.0 1.65 78.0 10.0 10
32.00 SGY1418V32 1.95 0.00 1.65 932.0 2.55 645.0 12.0 47
33.00 SGY1418V33 1.95 -0.30 2.25 938.0 3.40 509.0 20.0 30
34.00 SGY1418V34 3.00 0.05 3.10 793.0 4.30 544.0 1.0 11
35.00 SGY1418V35 3.90 0.00 3.80 551.0 5.30 473.0 0.0 0
36.00 SGY1418V36 4.40 -0.40 4.90 547.0 6.20 429.0 30.0 30
37.00 SGY1418V37 5.60 0.00 5.70 341.0 7.20 222.0 0.0 0
38.00 SGY1418V38 5.54 -1.26 6.70 515.0 8.20 439.0 18.0 26
39.00 SGY1418V39 7.50 -0.30 7.70 513.0 9.20 411.0 27.0 27
40.00 SGY1418V40 8.20 0.00 8.40 168.0 10.20 239.0 0.0 0
41.00 SGY1418V41 9.60 0.00 9.40 317.0 11.20 242.0 0.0 0
42.00 SGY1418V42 10.00 0.00 10.20 235.0 12.60 172.0 0.0 0
43.00 SGY1418V43 10.30 0.00 11.20 133.0 13.20 108.0 0.0 0
44.00 SGY1418V44 11.30 0.00 12.20 305.0 15.50 305.0 0.0 0
45.00 SGY1418V45 12.30 0.00 13.20 163.0 16.50 273.0 0.0 0
46.00 SGY1418V46 13.30 0.00 14.20 163.0 17.50 244.0 0.0 0
47.00 SGY1418V47 13.80 0.00 14.90 20.0 18.60 31.0 0.0 0
48.00 SGY1418V48 14.80 0.00 15.70 62.0 19.50 62.0 0.0 0
49.00 SGY1418V49 16.20 0.00 17.20 212.0 19.30 55.0 0.0 0