SM Energy Co $77.94

down 0.00


22/4/2014 06:40 PM  |  NYSE : SM  
Industries : Energy / Independent Oil & Gas
Last Trade: 77.94
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 77.94
Open: 78.07
Bid: 77.92
Ask: 77.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SM Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1417E40 35.70 0.00 35.70 34.0 38.80 25.0 0.0 0
45.00 SM1417E45 30.70 0.00 30.70 108.0 33.50 45.0 0.0 0
50.00 SM1417E50 42.20 16.50 25.70 157.0 29.50 100.0 1.0 1
55.00 SM1417E55 20.70 0.00 20.70 124.0 24.50 105.0 0.0 0
60.00 SM1417E60 11.60 -4.20 15.80 356.0 19.50 331.0 1.0 1
65.00 SM1417E65 10.90 0.00 10.90 391.0 14.40 344.0 0.0 0
70.00 SM1417E70 8.50 1.00 7.50 480.0 8.90 246.0 3.0 159
75.00 SM1417E75 4.50 0.00 4.50 67.0 4.90 285.0 30.0 379
80.00 SM1417E80 2.10 0.00 1.95 24.0 2.25 118.0 25.0 819
85.00 SM1417E85 0.60 0.00 0.60 179.0 0.80 115.0 12.0 654
90.00 SM1417E90 0.30 0.25 0.05 406.0 0.30 175.0 1.0 133
95.00 SM1417E95 0.25 0.05 0.05 10.0 0.20 336.0 6.0 216
100.00 SM1417E100 0.20 -0.05 0.05 10.0 0.25 360.0 5.0 189
105.00 SM1417E105 1.45 1.20 0.05 10.0 0.25 428.0 20.0 30
110.00 SM1417E110 0.70 0.45 0.05 10.0 0.25 410.0 75.0 126
115.00 SM1417E115 0.95 0.70 0.25 502.0 0.25 409.0 10.0 34
120.00 SM1417E120 1.10 0.90 0.10 354.0 0.20 320.0 2.0 13
125.00 SM1417E125 0.75 0.50 0.05 395.0 0.25 341.0 10.0 10
130.00 SM1417E130 0.50 0.30 0.05 10.0 0.20 227.0 10.0 10

Put Options: SM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1417Q40 0.25 0.00 0.10 11.0 0.25 196.0 0.0 0
45.00 SM1417Q45 0.25 0.00 0.05 10.0 0.25 197.0 0.0 0
50.00 SM1417Q50 0.20 0.00 0.05 316.0 0.20 117.0 0.0 0
55.00 SM1417Q55 1.80 1.55 0.05 10.0 0.25 198.0 5.0 5
60.00 SM1417Q60 0.05 -0.20 0.05 5.0 0.25 347.0 5.0 599
65.00 SM1417Q65 0.59 0.49 0.10 327.0 0.35 308.0 6.0 147
70.00 SM1417Q70 0.65 0.00 0.50 119.0 0.70 252.0 310.0 399
75.00 SM1417Q75 1.98 0.00 1.60 103.0 1.85 21.0 4.0 359
80.00 SM1417Q80 4.30 0.40 3.90 224.0 4.70 535.0 23.0 289
85.00 SM1417Q85 12.17 4.77 7.40 258.0 8.70 499.0 5.0 380
90.00 SM1417Q90 15.90 4.10 11.80 238.0 13.60 399.0 4.0 94
95.00 SM1417Q95 16.00 0.20 15.80 380.0 19.40 362.0 4.0 10
100.00 SM1417Q100 20.80 0.00 20.80 259.0 24.30 166.0 0.0 0
105.00 SM1417Q105 25.50 0.00 25.50 229.0 29.30 111.0 0.0 0
110.00 SM1417Q110 30.50 0.00 30.50 234.0 34.40 125.0 0.0 0
115.00 SM1417Q115 35.50 0.00 35.50 108.0 39.40 25.0 0.0 0
120.00 SM1417Q120 40.30 0.00 40.30 21.0 44.30 21.0 0.0 0
125.00 SM1417Q125 45.40 0.00 45.40 22.0 49.30 21.0 0.0 0
130.00 SM1417Q130 50.40 0.00 50.40 21.0 54.30 34.0 0.0 0
Trading Center