Stone Energy Corp $35.19

down 0.00


29/8/2014 04:01 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Last Trade: 35.19
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.19
Open: 34.36
Bid: 32.28
Ask: 35.80
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 2%
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SGY1420I18 15.90 0.00 15.90 276.0 17.60 118.0 0.0 0
19.00 SGY1420I19 14.00 0.00 14.00 26.0 17.60 10.0 0.0 0
20.00 SGY1420I20 13.00 0.00 13.00 26.0 16.60 10.0 0.0 0
21.00 SGY1420I21 12.00 0.00 12.00 26.0 15.70 10.0 0.0 0
23.00 SGY1420I23 13.67 3.17 10.50 39.0 13.60 10.0 1.0 1
24.00 SGY1420I24 9.50 0.00 9.50 39.0 12.60 10.0 0.0 0
25.00 SGY1420I25 9.00 0.40 8.60 34.0 10.50 34.0 1.0 1
26.00 SGY1420I26 12.21 3.81 8.40 278.0 9.50 240.0 3.0 3
27.00 SGY1420I27 6.50 0.00 6.50 390.0 9.40 390.0 0.0 0
28.00 SGY1420I28 6.36 -0.04 6.40 484.0 7.60 253.0 3.0 3
29.00 SGY1420I29 4.10 0.00 4.10 501.0 7.70 544.0 0.0 0
30.00 SGY1420I30 6.30 1.80 4.50 509.0 5.60 403.0 2.0 2
31.00 SGY1420I31 4.60 1.10 3.50 390.0 4.80 385.0 1000.0 1,000
32.00 SGY1420I32 8.80 6.10 2.70 453.0 3.70 370.0 5.0 11
33.00 SGY1420I33 2.75 0.00 1.95 634.0 2.80 426.0 4.0 92
34.00 SGY1420I34 1.80 0.15 1.65 373.0 2.05 501.0 71.0 225
35.00 SGY1420I35 1.35 0.25 1.10 275.0 1.35 539.0 70.0 468
36.00 SGY1420I36 0.90 0.25 0.65 197.0 0.85 595.0 10.0 161
37.00 SGY1420I37 0.40 0.00 0.35 25.0 0.45 20.0 3.0 1,311
38.00 SGY1420I38 0.45 0.40 0.05 1057.0 0.30 661.0 21.0 22
39.00 SGY1420I39 0.15 -0.10 0.05 187.0 0.25 633.0 1.0 43
40.00 SGY1420I40 0.15 -0.10 0.05 246.0 0.25 747.0 10.0 194
41.00 SGY1420I41 0.15 -0.10 0.15 5.0 0.25 438.0 10.0 20
42.00 SGY1420I42 1.25 1.00 0.05 907.0 0.25 667.0 10.0 39
43.00 SGY1420I43 4.70 4.45 0.05 51.0 0.25 645.0 30.0 78
44.00 SGY1420I44 1.50 1.25 0.20 104.0 0.25 614.0 2.0 68
45.00 SGY1420I45 1.15 0.90 0.15 52.0 0.25 295.0 1.0 2,608
46.00 SGY1420I46 0.22 -0.03 0.10 85.0 0.25 343.0 8.0 67
47.00 SGY1420I47 0.05 -0.15 0.05 10.0 0.20 180.0 10.0 57
48.00 SGY1420I48 2.50 2.25 0.05 10.0 0.25 341.0 50.0 61
49.00 SGY1420I49 0.25 0.00 0.05 11.0 0.25 155.0 0.0 0
50.00 SGY1420I50 1.85 1.60 0.05 10.0 0.25 348.0 40.0 118
55.00 SGY1420I55 0.65 0.40 0.05 30.0 0.25 246.0 4.0 194
60.00 SGY1420I60 1.50 1.25 0.05 187.0 0.25 422.0 20.0 20
65.00 SGY1420I65 0.25 0.00 0.05 10.0 0.25 422.0 0.0 0

Put Options: SGY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SGY1420U18 0.25 0.00 0.05 15.0 0.25 370.0 0.0 0
19.00 SGY1420U19 0.30 0.05 0.05 15.0 0.25 273.0 11.0 11
20.00 SGY1420U20 0.35 0.10 0.05 10.0 0.25 196.0 33.0 33
21.00 SGY1420U21 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
23.00 SGY1420U23 0.25 0.00 0.05 19.0 0.25 141.0 0.0 0
24.00 SGY1420U24 0.13 -0.12 0.05 29.0 0.25 294.0 3.0 2
25.00 SGY1420U25 0.90 0.65 0.05 383.0 0.25 252.0 14.0 34
26.00 SGY1420U26 0.40 0.15 0.05 87.0 0.25 296.0 10.0 20
27.00 SGY1420U27 0.25 0.00 0.05 10.0 0.25 361.0 0.0 0
28.00 SGY1420U28 0.18 -0.07 0.05 22.0 0.25 497.0 21.0 23
29.00 SGY1420U29 0.25 0.00 0.05 530.0 0.25 661.0 15.0 90
30.00 SGY1420U30 0.32 0.07 0.05 439.0 0.25 530.0 10.0 18
31.00 SGY1420U31 0.40 0.35 0.05 615.0 0.25 624.0 21.0 23
32.00 SGY1420U32 0.71 0.56 0.15 117.0 0.40 1104.0 38.0 92
33.00 SGY1420U33 1.23 0.88 0.35 2.0 0.55 168.0 1.0 25
34.00 SGY1420U34 0.95 0.45 0.50 241.0 0.65 297.0 90.0 145
35.00 SGY1420U35 1.25 0.35 0.90 15.0 1.05 447.0 40.0 111
36.00 SGY1420U36 2.25 0.85 1.40 220.0 1.55 186.0 22.0 104
37.00 SGY1420U37 3.30 1.35 1.95 416.0 2.85 538.0 53.0 81
38.00 SGY1420U38 3.40 0.65 2.75 426.0 3.70 517.0 17.0 62
39.00 SGY1420U39 1.45 -2.15 3.60 416.0 4.70 532.0 2.0 26
40.00 SGY1420U40 5.36 0.86 4.50 294.0 5.70 312.0 186.0 81
41.00 SGY1420U41 3.60 -1.80 5.40 307.0 6.80 471.0 4.0 19
42.00 SGY1420U42 8.70 2.60 6.10 386.0 7.80 393.0 1.0 32
43.00 SGY1420U43 9.60 2.20 7.40 336.0 8.80 392.0 1.0 13
44.00 SGY1420U44 8.00 -0.30 8.30 352.0 9.80 380.0 4.0 3
45.00 SGY1420U45 3.90 -5.40 9.30 243.0 10.90 266.0 10.0 48
46.00 SGY1420U46 3.12 -7.28 10.40 236.0 11.80 283.0 4.0 20
47.00 SGY1420U47 4.00 -7.40 11.40 331.0 12.50 426.0 36.0 25
48.00 SGY1420U48 4.70 -7.60 12.30 211.0 13.50 288.0 10.0 52
49.00 SGY1420U49 11.90 0.00 11.90 20.0 16.10 20.0 0.0 0
50.00 SGY1420U50 10.00 -4.40 14.40 175.0 15.50 204.0 40.0 10
55.00 SGY1420U55 18.00 0.00 18.00 8.0 21.30 5.0 0.0 0
60.00 SGY1420U60 23.30 0.00 23.30 16.0 27.10 20.0 0.0 0
65.00 SGY1420U65 29.30 0.00 29.30 252.0 31.20 276.0 0.0 0
Trading Center