$75.72 0.00 (0.00%) SM Energy Co - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 75.72
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 75.72
Open: 78.28
Bid: 71.73
Ask: 79.94
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1418J40 34.80 0.00 34.80 347.0 37.80 356.0 0.0 0
45.00 SM1418J45 29.40 0.00 29.40 46.0 32.80 27.0 0.0 0
50.00 SM1418J50 25.10 0.00 25.10 38.0 27.80 38.0 0.0 0
55.00 SM1418J55 20.10 0.00 20.10 25.0 22.70 28.0 0.0 0
60.00 SM1418J60 15.20 0.00 15.20 145.0 17.80 61.0 0.0 0
65.00 SM1418J65 10.40 0.00 10.40 538.0 13.10 490.0 0.0 0
70.00 SM1418J70 6.10 0.00 6.10 416.0 8.20 598.0 0.0 0
75.00 SM1418J75 5.30 0.00 2.90 598.0 3.40 109.0 1.0 6
80.00 SM1418J80 1.23 0.00 1.15 65.0 1.25 28.0 777.0 1,558
85.00 SM1418J85 0.50 0.00 0.25 313.0 0.85 253.0 1.0 507
90.00 SM1418J90 0.35 0.00 0.05 43.0 0.45 132.0 111.0 1,298
95.00 SM1418J95 0.30 0.05 0.05 110.0 0.25 72.0 1.0 591
100.00 SM1418J100 0.17 -0.08 0.05 19.0 0.25 69.0 1.0 14
105.00 SM1418J105 0.20 0.00 0.05 120.0 0.20 50.0 0.0 0
110.00 SM1418J110 0.35 0.05 0.05 37.0 0.30 66.0 189.0 129

Put Options: SM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1418V40 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
45.00 SM1418V45 0.20 0.00 0.00 0.0 0.20 50.0 0.0 0
50.00 SM1418V50 0.20 0.00 0.05 1.0 0.20 62.0 0.0 0
55.00 SM1418V55 0.09 -0.01 0.05 2.0 0.10 28.0 2.0 2
60.00 SM1418V60 0.10 -0.15 0.05 10.0 0.25 52.0 1.0 31
65.00 SM1418V65 0.25 0.00 0.10 1357.0 0.40 31.0 1.0 566
70.00 SM1418V70 0.60 0.00 0.85 117.0 1.20 92.0 3.0 1,062
75.00 SM1418V75 2.55 0.00 2.05 748.0 2.80 217.0 365.0 607
80.00 SM1418V80 4.00 0.00 5.10 148.0 5.80 274.0 8.0 15,221
85.00 SM1418V85 9.80 0.00 9.30 155.0 10.50 396.0 5.0 293
90.00 SM1418V90 5.40 -8.70 14.10 23.0 15.40 305.0 4.0 21
95.00 SM1418V95 17.40 0.00 17.40 404.0 20.00 22.0 0.0 0
100.00 SM1418V100 22.30 0.00 22.30 123.0 25.00 1.0 0.0 0
105.00 SM1418V105 27.30 0.00 27.30 97.0 30.10 8.0 0.0 0
110.00 SM1418V110 32.30 0.00 32.30 612.0 35.00 175.0 0.0 0