Stone Energy Corp $34.17

down -0.20


22/8/2014 04:00 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Last Trade: 34.17
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.58 %)
Prev Close: 34.37
Open: 34.25
Bid: 33.61
Ask: 37.31
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 482%
Options:

Call Options: SGY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SGY1420I18 14.70 0.00 15.40 144.0 17.50 144.0 0.0 0
19.00 SGY1420I19 14.00 0.00 14.40 70.0 16.10 42.0 0.0 0
20.00 SGY1420I20 12.50 0.00 13.70 42.0 15.10 42.0 0.0 0
21.00 SGY1420I21 12.00 0.00 12.10 176.0 14.20 176.0 0.0 0
23.00 SGY1420I23 13.67 3.07 10.80 93.0 11.70 79.0 1.0 1
24.00 SGY1420I24 9.60 0.00 9.80 145.0 10.80 164.0 0.0 0
25.00 SGY1420I25 9.00 0.40 8.80 208.0 9.70 189.0 1.0 1
26.00 SGY1420I26 12.21 4.51 7.80 306.0 8.70 301.0 3.0 3
27.00 SGY1420I27 6.70 0.00 6.80 197.0 7.70 161.0 0.0 0
28.00 SGY1420I28 6.36 0.66 5.90 323.0 6.70 310.0 3.0 3
29.00 SGY1420I29 4.80 0.00 4.90 253.0 5.80 238.0 0.0 0
30.00 SGY1420I30 6.30 2.40 4.30 44.0 4.80 327.0 2.0 2
31.00 SGY1420I31 4.60 1.60 3.10 452.0 3.90 449.0 1000.0 1,000
32.00 SGY1420I32 8.80 6.45 2.35 441.0 3.00 476.0 5.0 11
33.00 SGY1420I33 1.90 -0.10 1.85 42.0 2.15 432.0 18.0 592
34.00 SGY1420I34 1.30 -0.10 1.25 110.0 1.55 607.0 27.0 38
35.00 SGY1420I35 0.90 0.00 0.80 33.0 1.05 579.0 1.0 182
36.00 SGY1420I36 0.85 0.30 0.45 286.0 0.65 468.0 10.0 153
37.00 SGY1420I37 0.35 0.00 0.25 316.0 0.40 342.0 200.0 1,308
38.00 SGY1420I38 0.45 0.35 0.10 606.0 0.30 525.0 21.0 22
39.00 SGY1420I39 0.15 -0.10 0.05 217.0 0.25 820.0 1.0 43
40.00 SGY1420I40 0.15 -0.05 0.05 246.0 0.20 557.0 10.0 194
41.00 SGY1420I41 0.15 -0.10 0.15 5.0 0.25 844.0 10.0 20
42.00 SGY1420I42 1.25 1.00 0.05 907.0 0.25 1012.0 10.0 39
43.00 SGY1420I43 4.70 4.45 0.05 51.0 0.25 966.0 30.0 78
44.00 SGY1420I44 1.50 1.25 0.20 104.0 0.25 960.0 2.0 68
45.00 SGY1420I45 1.15 0.90 0.15 52.0 0.25 961.0 1.0 2,608
46.00 SGY1420I46 0.22 -0.03 0.10 85.0 0.25 992.0 8.0 67
47.00 SGY1420I47 0.05 -0.20 0.05 1.0 0.25 386.0 1.0 57
48.00 SGY1420I48 2.50 2.25 0.05 10.0 0.25 541.0 50.0 61
49.00 SGY1420I49 0.25 0.00 0.05 11.0 0.25 908.0 0.0 0
50.00 SGY1420I50 1.85 1.60 0.05 10.0 0.25 534.0 40.0 118
55.00 SGY1420I55 0.65 0.40 0.05 30.0 0.25 322.0 4.0 194
60.00 SGY1420I60 1.50 1.25 0.05 187.0 0.25 322.0 20.0 20
65.00 SGY1420I65 0.25 0.00 0.05 10.0 0.25 322.0 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 0.25 431.0 0.0 0
19.00 SGY1420U19 0.30 0.05 0.05 15.0 0.25 431.0 11.0 11
20.00 SGY1420U20 0.35 0.10 0.05 10.0 0.25 411.0 33.0 33
21.00 SGY1420U21 0.25 0.00 0.05 10.0 0.25 431.0 0.0 0
23.00 SGY1420U23 0.25 0.00 0.05 19.0 0.25 312.0 0.0 0
24.00 SGY1420U24 0.13 -0.12 0.05 29.0 0.25 317.0 3.0 2
25.00 SGY1420U25 0.90 0.65 0.05 383.0 0.25 565.0 14.0 34
26.00 SGY1420U26 0.40 0.15 0.05 87.0 0.25 565.0 10.0 20
27.00 SGY1420U27 0.25 0.00 0.05 10.0 0.25 746.0 0.0 0
28.00 SGY1420U28 0.18 0.13 0.05 22.0 0.25 760.0 21.0 23
29.00 SGY1420U29 0.25 0.20 0.05 530.0 0.25 665.0 15.0 90
30.00 SGY1420U30 0.32 0.17 0.10 636.0 0.35 816.0 10.0 18
31.00 SGY1420U31 0.40 0.15 0.20 713.0 0.35 399.0 21.0 23
32.00 SGY1420U32 0.71 0.31 0.40 10.0 0.50 370.0 38.0 92
33.00 SGY1420U33 1.23 0.58 0.70 11.0 0.80 125.0 1.0 25
34.00 SGY1420U34 1.50 0.50 1.05 20.0 1.15 204.0 3.0 54
35.00 SGY1420U35 1.40 -0.15 1.55 357.0 1.70 133.0 10.0 78
36.00 SGY1420U36 2.25 0.10 2.25 22.0 2.40 92.0 22.0 104
37.00 SGY1420U37 3.30 0.50 2.75 640.0 3.40 464.0 53.0 81
38.00 SGY1420U38 3.40 -0.30 3.60 441.0 4.40 414.0 17.0 62
39.00 SGY1420U39 1.45 -3.15 4.50 306.0 5.40 335.0 2.0 26
40.00 SGY1420U40 6.20 0.70 5.40 306.0 6.30 287.0 10.0 161
41.00 SGY1420U41 3.60 -2.80 6.40 254.0 7.40 312.0 4.0 19
42.00 SGY1420U42 8.70 1.20 7.40 258.0 8.30 311.0 1.0 32
43.00 SGY1420U43 9.60 1.20 8.40 297.0 9.30 302.0 1.0 17
44.00 SGY1420U44 8.00 -1.40 9.40 249.0 10.40 297.0 4.0 3
45.00 SGY1420U45 3.90 -6.50 10.40 290.0 11.30 252.0 10.0 48
46.00 SGY1420U46 3.12 -8.28 10.90 291.0 12.60 282.0 4.0 20
47.00 SGY1420U47 4.00 -7.40 12.00 281.0 13.60 286.0 36.0 25
48.00 SGY1420U48 4.70 -8.70 12.40 295.0 15.30 295.0 10.0 52
49.00 SGY1420U49 14.30 0.00 13.10 289.0 16.50 307.0 0.0 0
50.00 SGY1420U50 10.00 -4.40 14.60 214.0 17.00 270.0 40.0 10
55.00 SGY1420U55 19.40 0.00 19.10 110.0 22.50 120.0 0.0 0
60.00 SGY1420U60 25.20 0.00 24.50 15.0 26.90 15.0 0.0 0
65.00 SGY1420U65 29.80 0.00 29.50 110.0 32.10 110.0 0.0 0
Trading Center