SM Energy Co $87.76

up +1.24


28/8/2014 04:02 PM  |  : SM  
Industries :
Last Trade: 87.76
Trade Time: Aug 28 04:02 PM Eastern Daylight Time
Change: 1.24 (1.43 %)
Prev Close: 86.52
Open: 86.53
Bid: 85.51
Ask: 87.80
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 3%
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SM1420I45 39.10 0.00 40.30 52.0 44.10 35.0 0.0 0
50.00 SM1420I50 34.10 0.00 35.30 52.0 39.10 36.0 0.0 0
55.00 SM1420I55 29.10 0.00 30.30 10.0 33.50 40.0 0.0 0
60.00 SM1420I60 24.10 0.00 25.30 72.0 28.20 45.0 0.0 0
65.00 SM1420I65 19.40 0.00 20.60 59.0 23.10 40.0 0.0 0
70.00 SM1420I70 14.30 0.00 15.80 386.0 18.10 37.0 0.0 0
75.00 SM1420I75 9.20 -0.50 12.70 30.0 13.10 59.0 12.0 222
80.00 SM1420I80 4.80 -1.40 7.90 30.0 8.30 35.0 58.0 2,231
85.00 SM1420I85 3.90 0.60 3.80 435.0 4.20 91.0 197.0 1,682
90.00 SM1420I90 0.90 -0.25 1.30 20.0 1.45 15.0 1.0 950
95.00 SM1420I95 0.10 0.00 0.20 621.0 0.45 210.0 0.0 0
100.00 SM1420I100 0.25 0.00 0.05 10.0 0.25 165.0 0.0 0
105.00 SM1420I105 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
110.00 SM1420I110 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0
115.00 SM1420I115 0.25 0.00 0.00 0.0 0.25 99.0 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 0.25 229.0 0.0 0
50.00 SM1420U50 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
55.00 SM1420U55 0.25 0.00 0.05 11.0 0.25 91.0 0.0 0
60.00 SM1420U60 0.05 -0.10 0.05 27.0 0.15 146.0 3.0 144
65.00 SM1420U65 0.20 0.10 0.05 34.0 0.15 232.0 40.0 579
70.00 SM1420U70 0.10 0.05 0.05 200.0 0.25 445.0 5.0 628
75.00 SM1420U75 0.10 -0.10 0.10 30.0 0.15 10.0 35.0 6,512
80.00 SM1420U80 0.60 0.00 0.30 194.0 0.45 113.0 34.0 1,408
85.00 SM1420U85 1.32 -0.48 1.25 33.0 1.35 5.0 16.0 213
90.00 SM1420U90 4.20 -0.30 3.60 26.0 3.90 141.0 37.0 0
95.00 SM1420U95 8.50 0.00 7.50 10.0 9.30 758.0 0.0 0
100.00 SM1420U100 13.20 0.00 12.10 23.0 13.90 218.0 0.0 0
105.00 SM1420U105 17.70 0.00 17.00 14.0 19.20 171.0 0.0 0
110.00 SM1420U110 22.70 0.00 21.80 60.0 24.40 162.0 0.0 0
115.00 SM1420U115 27.70 0.00 26.80 300.0 29.60 551.0 0.0 0
Trading Center