Sanchez Energy Corp $32.66

down -0.35


28/7/2014 03:35 PM  |  NYSE : SN  
Industries : Energy / Independent Oil & Gas
Last Trade: 32.66
Trade Time: Jul 28 03:35 PM Eastern Daylight Time
Change: -0.35 (-1.05 %)
Prev Close: 33.00
Open: 32.96
Bid: 32.66
Ask: 32.67
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SN Trend Analysis - it has outperformed the S&P 500 by 26%
Options:

Call Options: SN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SN1416H23 9.30 0.00 7.70 968.0 10.50 293.0 0.0 0
24.00 SN1416H24 8.40 0.00 6.70 109.0 9.50 271.0 0.0 0
25.00 SN1416H25 7.40 0.00 5.70 521.0 8.50 283.0 0.0 0
26.00 SN1416H26 6.40 0.00 4.70 979.0 7.50 314.0 0.0 0
27.00 SN1416H27 5.50 0.00 5.10 170.0 6.40 298.0 0.0 0
28.00 SN1416H28 4.60 0.00 4.20 202.0 5.40 195.0 0.0 0
29.00 SN1416H29 4.10 0.30 3.30 793.0 4.40 508.0 2.0 2
30.00 SN1416H30 4.36 1.36 2.55 883.0 3.30 263.0 3.0 1,311
31.00 SN1416H31 2.70 0.00 2.10 356.0 2.55 291.0 26.0 26
32.00 SN1416H32 2.85 1.00 1.50 9.0 1.85 381.0 2.0 5
33.00 SN1416H33 1.15 -0.15 1.05 318.0 1.30 434.0 33.0 269
34.00 SN1416H34 0.75 -0.21 0.60 745.0 0.85 75.0 17.0 434
35.00 SN1416H35 0.55 -0.10 0.40 320.0 0.55 156.0 53.0 317
36.00 SN1416H36 0.35 0.05 0.20 6.0 0.35 10.0 30.0 613
37.00 SN1416H37 0.40 0.25 0.10 645.0 0.25 197.0 3.0 1,116
38.00 SN1416H38 0.15 0.10 0.05 11.0 0.15 80.0 5.0 67
39.00 SN1416H39 0.15 0.10 0.05 10.0 0.15 505.0 2.0 13
40.00 SN1416H40 0.05 0.00 0.05 4.0 0.10 496.0 4.0 21
41.00 SN1416H41 1.25 1.05 0.05 11.0 0.10 240.0 3.0 3
42.00 SN1416H42 0.60 0.45 0.05 10.0 0.10 386.0 1.0 1
43.00 SN1416H43 0.20 0.00 0.05 11.0 0.30 207.0 0.0 0
44.00 SN1416H44 0.70 0.50 0.05 12.0 0.30 194.0 11.0 11
45.00 SN1416H45 0.20 0.00 0.05 11.0 0.30 194.0 0.0 0

Put Options: SN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SN1416T23 0.20 0.00 0.05 11.0 0.30 781.0 0.0 0
24.00 SN1416T24 0.20 0.00 0.05 11.0 0.25 686.0 0.0 0
25.00 SN1416T25 0.20 0.00 0.05 11.0 0.25 1206.0 0.0 0
26.00 SN1416T26 0.10 -0.15 0.05 11.0 0.25 1197.0 2.0 2
27.00 SN1416T27 0.25 0.00 0.05 569.0 0.25 1147.0 0.0 0
28.00 SN1416T28 0.25 0.20 0.10 458.0 0.30 839.0 65.0 65
29.00 SN1416T29 0.28 0.18 0.20 425.0 0.40 715.0 1.0 69
30.00 SN1416T30 0.35 -0.05 0.35 8.0 0.50 3.0 1.0 489
31.00 SN1416T31 0.75 0.20 0.60 240.0 0.80 545.0 11.0 196
32.00 SN1416T32 1.10 0.25 0.95 9.0 1.20 8.0 12.0 240
33.00 SN1416T33 1.34 0.00 1.35 304.0 1.70 170.0 2.0 301
34.00 SN1416T34 2.25 0.60 1.95 304.0 2.25 255.0 1.0 66
35.00 SN1416T35 3.40 1.10 2.55 358.0 3.30 544.0 4.0 301
36.00 SN1416T36 3.60 0.00 3.10 860.0 4.30 539.0 7.0 14
37.00 SN1416T37 4.66 0.86 3.90 834.0 5.20 329.0 14.0 22
38.00 SN1416T38 4.40 -0.20 4.70 806.0 6.10 260.0 9.0 22
39.00 SN1416T39 3.20 -2.20 5.60 660.0 7.10 211.0 5.0 7
40.00 SN1416T40 6.40 0.00 5.50 968.0 9.40 233.0 0.0 0
41.00 SN1416T41 4.41 -2.79 6.50 999.0 9.80 254.0 22.0 22
42.00 SN1416T42 7.60 0.00 7.60 139.0 11.60 16.0 0.0 0
43.00 SN1416T43 9.30 0.00 8.60 139.0 12.60 16.0 0.0 0
44.00 SN1416T44 10.10 0.00 9.60 16.0 13.60 29.0 0.0 0
45.00 SN1416T45 11.10 0.00 11.50 378.0 13.10 64.0 0.0 0
Trading Center