$26.12 +0.67 (2.63%) Stone Energy Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 26.12
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.67 (2.63%)
Prev Close: 25.45
Open: 25.60
Bid: 25.30
Ask: 30.69
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SGY1422K16 8.50 0.00 9.40 92.0 10.70 95.0 0.0 0
17.00 SGY1422K17 7.50 0.00 8.40 67.0 9.90 135.0 0.0 0
18.00 SGY1422K18 6.60 0.00 7.40 65.0 8.80 108.0 0.0 0
19.00 SGY1422K19 5.70 0.00 6.60 112.0 7.90 144.0 0.0 0
20.00 SGY1422K20 4.90 0.00 5.70 103.0 6.90 141.0 0.0 0
21.00 SGY1422K21 4.10 0.00 4.80 380.0 6.00 400.0 0.0 0
22.00 SGY1422K22 3.40 0.00 4.00 376.0 5.10 455.0 0.0 0
23.00 SGY1422K23 2.60 -0.15 3.20 384.0 4.30 527.0 21.0 21
24.00 SGY1422K24 2.15 0.00 2.50 370.0 3.30 372.0 0.0 0
25.00 SGY1422K25 2.25 0.10 2.20 123.0 2.50 28.0 43.0 50
26.00 SGY1422K26 1.55 0.05 1.65 114.0 1.95 151.0 4.0 46
27.00 SGY1422K27 0.90 0.00 1.20 105.0 1.50 141.0 0.0 0
28.00 SGY1422K28 0.90 0.05 0.85 106.0 1.05 10.0 110.0 61
29.00 SGY1422K29 0.65 0.05 0.50 184.0 0.80 155.0 20.0 25
30.00 SGY1422K30 0.40 0.05 0.30 232.0 0.60 183.0 10.0 21
31.00 SGY1422K31 0.30 0.05 0.25 172.0 0.40 111.0 3.0 355
32.00 SGY1422K32 0.11 -0.04 0.15 149.0 0.35 267.0 6.0 7
33.00 SGY1422K33 0.36 0.26 0.05 307.0 0.30 348.0 5.0 19
34.00 SGY1422K34 0.20 0.15 0.05 206.0 0.25 380.0 6.0 46
35.00 SGY1422K35 0.81 0.56 0.05 204.0 0.25 452.0 210.0 420
36.00 SGY1422K36 0.30 0.00 0.05 34.0 0.25 626.0 0.0 0
37.00 SGY1422K37 0.30 0.00 0.05 47.0 0.25 626.0 0.0 0
38.00 SGY1422K38 0.25 0.00 0.05 631.0 0.25 636.0 0.0 0
39.00 SGY1422K39 0.25 0.00 0.05 541.0 0.25 417.0 3.0 1
40.00 SGY1422K40 0.25 0.00 0.05 200.0 0.25 429.0 0.0 0

Put Options: SGY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SGY1422W16 0.05 0.00 0.05 220.0 0.25 301.0 0.0 0
17.00 SGY1422W17 0.10 0.00 0.05 228.0 0.25 715.0 0.0 0
18.00 SGY1422W18 0.15 0.00 0.05 344.0 0.30 730.0 0.0 0
19.00 SGY1422W19 0.70 0.50 0.10 309.0 0.40 723.0 4.0 4
20.00 SGY1422W20 0.70 0.40 0.20 217.0 0.50 735.0 8.0 8
21.00 SGY1422W21 0.95 0.50 0.30 78.0 0.60 741.0 4.0 4
22.00 SGY1422W22 0.70 0.00 0.40 176.0 0.75 690.0 15.0 24
23.00 SGY1422W23 1.95 1.10 0.65 65.0 0.80 88.0 2.0 35
24.00 SGY1422W24 0.75 -0.45 0.90 63.0 1.05 76.0 1.0 34
25.00 SGY1422W25 2.60 0.95 1.20 96.0 1.45 114.0 2.0 7
26.00 SGY1422W26 1.75 -0.40 1.65 88.0 1.85 74.0 20.0 48
27.00 SGY1422W27 4.00 1.30 2.15 105.0 2.40 53.0 15.0 16
28.00 SGY1422W28 3.20 -0.20 2.80 74.0 2.95 20.0 3.0 24
29.00 SGY1422W29 5.60 1.90 3.30 330.0 3.80 104.0 4.0 10
30.00 SGY1422W30 7.00 2.50 3.90 367.0 5.10 525.0 1.0 30
31.00 SGY1422W31 5.30 0.00 4.70 354.0 6.20 582.0 0.0 0
32.00 SGY1422W32 6.10 0.00 5.60 319.0 7.10 541.0 0.0 0
33.00 SGY1422W33 2.55 -4.45 6.50 173.0 8.50 424.0 15.0 15
34.00 SGY1422W34 8.00 0.00 7.80 47.0 9.20 292.0 0.0 0
35.00 SGY1422W35 5.90 -3.00 8.40 160.0 9.80 245.0 2.0 2
36.00 SGY1422W36 9.70 0.00 9.10 210.0 11.30 391.0 0.0 0
37.00 SGY1422W37 10.60 0.00 10.60 74.0 12.30 255.0 0.0 0
38.00 SGY1422W38 11.80 0.00 11.10 102.0 13.70 345.0 0.0 0
39.00 SGY1422W39 12.60 0.00 12.70 62.0 14.70 317.0 0.0 0
40.00 SGY1422W40 13.30 0.00 13.10 221.0 15.70 423.0 0.0 0