$59.33 +0.34 (0.58%) SM Energy Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 59.33
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.34 (0.58%)
Prev Close: 58.99
Open: 58.74
Bid: 54.29
Ask: 64.03
Options:

Call Options: SM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1422K40 38.10 19.50 17.60 301.0 20.60 138.0 3.0 3
45.00 SM1422K45 16.13 0.00 12.80 318.0 15.80 157.0 1.0 1
50.00 SM1422K50 9.70 0.00 8.70 390.0 11.60 312.0 0.0 0
55.00 SM1422K55 6.00 -0.90 5.40 452.0 7.10 310.0 3.0 419
60.00 SM1422K60 3.36 -0.34 3.30 93.0 4.00 101.0 37.0 262
65.00 SM1422K65 1.50 -0.50 1.35 229.0 2.05 92.0 26.0 503
70.00 SM1422K70 0.80 -0.10 0.55 112.0 1.25 204.0 1.0 441
75.00 SM1422K75 0.35 -0.15 0.20 1.0 0.40 46.0 59.0 432
80.00 SM1422K80 0.20 -0.10 0.05 21.0 0.20 21.0 9.0 1,951
85.00 SM1422K85 0.05 0.00 0.05 40.0 0.25 16.0 6.0 1,850
90.00 SM1422K90 0.10 -0.15 0.10 4.0 0.25 135.0 4.0 304
95.00 SM1422K95 0.15 -0.10 0.15 1.0 0.25 112.0 1.0 121
100.00 SM1422K100 0.58 0.33 0.05 65.0 0.30 109.0 9.0 40
105.00 SM1422K105 0.45 0.00 0.05 66.0 0.50 143.0 0.0 0
110.00 SM1422K110 0.05 -0.20 0.05 4.0 0.25 112.0 4.0 13
115.00 SM1422K115 0.25 0.00 0.05 33.0 0.25 112.0 0.0 0

Put Options: SM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SM1422W40 0.25 0.00 0.05 192.0 0.45 157.0 5.0 31
45.00 SM1422W45 0.50 0.25 0.35 123.0 0.65 83.0 12.0 355
50.00 SM1422W50 0.80 0.00 0.85 90.0 1.40 272.0 6.0 1,380
55.00 SM1422W55 2.10 0.40 2.05 130.0 2.35 39.0 44.0 813
60.00 SM1422W60 4.60 0.00 3.70 268.0 4.70 94.0 74.0 789
65.00 SM1422W65 6.67 0.00 6.60 375.0 8.80 443.0 106.0 347
70.00 SM1422W70 15.50 5.50 10.40 328.0 13.10 401.0 2.0 555
75.00 SM1422W75 16.00 0.00 14.90 251.0 17.30 140.0 3.0 8,914
80.00 SM1422W80 26.50 6.70 19.90 79.0 22.70 360.0 1.0 720
85.00 SM1422W85 25.09 0.00 24.70 67.0 27.60 311.0 5.0 115
90.00 SM1422W90 28.80 0.00 29.70 46.0 32.50 16.0 0.0 0
95.00 SM1422W95 33.80 0.00 34.70 37.0 37.50 110.0 0.0 0
100.00 SM1422W100 38.80 0.00 39.70 20.0 42.70 50.0 0.0 0
105.00 SM1422W105 43.90 0.00 44.20 21.0 47.70 33.0 0.0 0
110.00 SM1422W110 48.70 0.00 48.70 31.0 52.70 35.0 0.0 0
115.00 SM1422W115 53.80 0.00 54.70 16.0 57.50 31.0 0.0 0