SM Energy Co $78.54

down 0.00


31/7/2014 04:00 PM  |  NYSE : SM  
Industries : Energy / Independent Oil & Gas
Last Trade: 78.54
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 78.54
Open: 80.32
Bid: 74.29
Ask: 80.49
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 0%
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SM1416H50 27.80 0.00 26.60 433.0 30.30 362.0 0.0 0
55.00 SM1416H55 22.70 0.00 21.20 30.0 25.70 46.0 0.0 0
60.00 SM1416H60 15.70 -2.50 16.60 448.0 20.10 352.0 5.0 8
65.00 SM1416H65 19.80 6.80 11.50 460.0 15.40 419.0 11.0 14
70.00 SM1416H70 12.00 3.60 7.80 231.0 9.50 249.0 12.0 104
75.00 SM1416H75 6.90 2.90 3.50 347.0 4.90 391.0 154.0 564
80.00 SM1416H80 1.20 -0.30 1.05 39.0 1.45 31.0 10.0 1,563
85.00 SM1416H85 0.35 -0.05 0.15 190.0 0.40 167.0 6.0 406
90.00 SM1416H90 0.19 0.14 0.05 17.0 0.25 158.0 57.0 170
95.00 SM1416H95 0.70 0.45 0.05 10.0 0.25 156.0 4.0 26
100.00 SM1416H100 0.35 0.10 0.05 10.0 0.25 77.0 5.0 11
105.00 SM1416H105 0.55 0.30 0.05 10.0 0.25 88.0 50.0 35
110.00 SM1416H110 0.40 0.15 0.05 15.0 0.25 77.0 1.0 1

Put Options: SM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SM1416T50 0.15 0.00 0.05 11.0 0.15 311.0 10.0 16
55.00 SM1416T55 0.05 -0.10 0.05 3.0 0.20 319.0 3.0 110
60.00 SM1416T60 0.05 -0.10 0.05 6.0 0.20 392.0 30.0 126
65.00 SM1416T65 0.30 0.05 0.05 20.0 0.25 238.0 1.0 109
70.00 SM1416T70 0.15 0.00 0.10 131.0 0.35 266.0 5.0 1,379
75.00 SM1416T75 0.80 0.00 0.55 478.0 1.10 362.0 110.0 2,263
80.00 SM1416T80 2.80 0.00 2.45 228.0 3.20 33.0 105.0 10,232
85.00 SM1416T85 4.00 -1.10 6.10 300.0 7.80 210.0 34.0 105
90.00 SM1416T90 9.40 0.00 10.00 384.0 13.70 353.0 0.0 0
95.00 SM1416T95 15.20 0.00 14.70 35.0 18.60 25.0 0.0 0
100.00 SM1416T100 19.50 0.00 19.40 46.0 24.00 69.0 0.0 0
105.00 SM1416T105 24.60 0.00 24.40 25.0 28.60 30.0 0.0 0
110.00 SM1416T110 30.10 0.00 29.80 331.0 33.50 210.0 0.0 0
Trading Center