SM Energy Co $86.29

up +0.99


15/9/2014 04:02 PM  |  NYSE : SM  
Industries : Energy / Independent Oil & Gas
Last Trade: 86.29
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: 0.99 (1.16 %)
Prev Close: 85.30
Open: 85.48
Bid: 83.02
Ask: 89.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SM Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SM1420I45 38.10 0.00 39.40 11.0 43.40 1.0 0.0 0
50.00 SM1420I50 33.20 0.00 34.50 1.0 38.10 1.0 0.0 0
55.00 SM1420I55 29.30 0.00 29.50 20.0 33.40 7.0 0.0 0
60.00 SM1420I60 24.20 0.00 24.40 36.0 27.70 10.0 0.0 0
65.00 SM1420I65 19.20 0.00 19.60 40.0 22.40 10.0 0.0 0
70.00 SM1420I70 14.20 0.00 14.50 225.0 17.20 36.0 0.0 0
75.00 SM1420I75 9.20 -1.00 11.20 30.0 12.10 613.0 12.0 222
80.00 SM1420I80 6.80 1.40 6.30 70.0 7.20 483.0 10.0 2,209
85.00 SM1420I85 2.35 0.80 2.15 68.0 2.60 317.0 18.0 1,531
90.00 SM1420I90 0.30 0.05 0.15 748.0 0.45 185.0 5.0 942
95.00 SM1420I95 0.11 -0.09 0.05 10.0 0.20 95.0 4.0 36
100.00 SM1420I100 0.05 -0.20 0.05 31.0 0.25 84.0 4.0 8
105.00 SM1420I105 0.25 0.00 0.05 10.0 0.25 84.0 0.0 0
110.00 SM1420I110 0.25 0.00 0.00 0.0 0.25 84.0 0.0 0
115.00 SM1420I115 0.25 0.00 0.00 0.0 0.25 84.0 0.0 0

Put Options: SM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SM1420U45 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
50.00 SM1420U50 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
55.00 SM1420U55 0.25 0.00 0.05 11.0 0.25 76.0 0.0 0
60.00 SM1420U60 0.05 -0.20 0.05 27.0 0.25 75.0 3.0 144
65.00 SM1420U65 0.20 -0.05 0.05 10.0 0.25 70.0 40.0 579
70.00 SM1420U70 0.15 0.00 0.15 5.0 0.25 124.0 5.0 621
75.00 SM1420U75 0.15 0.00 0.05 2.0 0.95 1.0 1.0 6,497
80.00 SM1420U80 0.40 0.00 0.15 22.0 0.35 153.0 3.0 1,398
85.00 SM1420U85 1.45 0.00 0.80 147.0 1.25 1.0 16.0 530
90.00 SM1420U90 5.26 0.00 3.80 230.0 4.30 141.0 2.0 186
95.00 SM1420U95 7.90 0.00 8.00 317.0 10.60 153.0 0.0 0
100.00 SM1420U100 12.80 0.00 12.90 282.0 15.60 146.0 0.0 0
105.00 SM1420U105 17.90 0.00 17.80 53.0 20.50 36.0 0.0 0
110.00 SM1420U110 22.90 0.00 22.70 28.0 25.50 11.0 0.0 0
115.00 SM1420U115 27.90 0.00 27.80 324.0 30.50 102.0 0.0 0
Trading Center