$23.30 +0.72 (3.19%) Stone Energy Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 23.30
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.72 (3.19%)
Prev Close: 22.58
Open: 23.06
Bid: 19.89
Ask: 25.70
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SGY1422K15 6.00 0.00 7.40 165.0 8.90 117.0 0.0 0
16.00 SGY1422K16 4.20 0.00 5.20 296.0 8.70 266.0 0.0 0
17.00 SGY1422K17 4.00 0.00 5.60 223.0 6.90 235.0 0.0 0
18.00 SGY1422K18 3.00 0.00 4.60 223.0 5.90 235.0 0.0 0
19.00 SGY1422K19 3.80 1.70 3.50 248.0 5.00 234.0 3.0 3
20.00 SGY1422K20 1.40 0.15 2.60 292.0 3.80 258.0 88.0 88
21.00 SGY1422K21 2.25 0.95 1.70 385.0 2.80 356.0 68.0 186
22.00 SGY1422K22 0.30 0.25 0.70 328.0 1.80 315.0 3.0 7
23.00 SGY1422K23 1.25 0.95 0.05 168.0 0.85 397.0 5.0 21
24.00 SGY1422K24 0.10 -0.15 0.05 17.0 0.25 588.0 5.0 30
25.00 SGY1422K25 0.26 0.06 0.05 10.0 0.20 690.0 3.0 128
26.00 SGY1422K26 0.10 -0.10 0.05 3.0 0.20 597.0 1.0 42
27.00 SGY1422K27 0.90 0.75 0.05 20.0 0.15 392.0 7.0 7
28.00 SGY1422K28 0.06 -0.14 0.05 5.0 0.20 511.0 3.0 210
29.00 SGY1422K29 0.60 0.35 0.10 334.0 0.25 364.0 2.0 47
30.00 SGY1422K30 0.25 0.00 0.05 253.0 0.25 363.0 10.0 21
31.00 SGY1422K31 0.25 0.00 0.05 338.0 0.25 644.0 2.0 353
32.00 SGY1422K32 0.11 -0.14 0.05 61.0 0.25 260.0 6.0 7
33.00 SGY1422K33 0.36 0.11 0.05 328.0 0.25 499.0 5.0 19
34.00 SGY1422K34 0.20 -0.05 0.05 206.0 0.25 509.0 6.0 46
35.00 SGY1422K35 0.81 0.56 0.05 204.0 0.25 657.0 210.0 420
36.00 SGY1422K36 0.25 0.00 0.05 34.0 0.25 260.0 0.0 0
37.00 SGY1422K37 0.25 0.00 0.05 47.0 0.25 260.0 0.0 0
38.00 SGY1422K38 0.25 0.00 0.05 631.0 0.25 260.0 0.0 0
39.00 SGY1422K39 0.25 0.00 0.05 541.0 0.25 260.0 3.0 1
40.00 SGY1422K40 0.25 0.00 0.05 200.0 0.25 372.0 0.0 0

Put Options: SGY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SGY1422W15 0.25 0.00 0.00 0.0 0.25 264.0 0.0 0
16.00 SGY1422W16 0.25 0.00 0.05 180.0 0.25 322.0 0.0 0
17.00 SGY1422W17 0.25 0.00 0.05 24.0 0.25 459.0 0.0 0
18.00 SGY1422W18 0.15 0.05 0.05 85.0 0.10 189.0 11.0 11
19.00 SGY1422W19 0.26 0.01 0.05 10.0 0.25 430.0 42.0 56
20.00 SGY1422W20 0.45 0.20 0.05 124.0 0.25 566.0 15.0 217
21.00 SGY1422W21 0.55 0.50 0.05 11.0 0.25 604.0 10.0 98
22.00 SGY1422W22 1.00 0.95 0.05 239.0 0.20 589.0 6.0 29
23.00 SGY1422W23 1.15 0.70 0.05 188.0 0.30 571.0 3.0 38
24.00 SGY1422W24 2.65 1.35 0.60 57.0 1.30 293.0 10.0 43
25.00 SGY1422W25 2.45 0.20 1.60 10.0 2.30 335.0 3.0 43
26.00 SGY1422W26 4.00 0.80 2.10 425.0 3.30 291.0 18.0 51
27.00 SGY1422W27 4.00 0.00 3.10 269.0 4.30 163.0 15.0 15
28.00 SGY1422W28 4.40 -0.60 3.30 286.0 6.80 186.0 2.0 23
29.00 SGY1422W29 5.60 -0.50 5.00 235.0 6.40 166.0 4.0 10
30.00 SGY1422W30 7.00 -0.20 6.10 260.0 7.40 154.0 1.0 30
31.00 SGY1422W31 6.90 0.00 6.30 379.0 9.80 255.0 0.0 0
32.00 SGY1422W32 7.90 0.00 7.30 259.0 10.80 120.0 0.0 0
33.00 SGY1422W33 2.55 -7.65 8.30 329.0 11.80 117.0 15.0 15
34.00 SGY1422W34 10.90 0.00 8.90 49.0 12.40 20.0 0.0 0
35.00 SGY1422W35 5.90 -6.10 10.30 28.0 13.40 3.0 2.0 2
36.00 SGY1422W36 12.90 0.00 10.90 45.0 14.70 10.0 0.0 0
37.00 SGY1422W37 13.10 0.00 11.90 20.0 15.50 10.0 0.0 0
38.00 SGY1422W38 13.80 0.00 12.90 20.0 16.80 30.0 0.0 0
39.00 SGY1422W39 14.80 0.00 13.90 20.0 17.50 10.0 0.0 0
40.00 SGY1422W40 17.00 0.00 15.30 57.0 18.80 60.0 0.0 0