$29.47 -1.35 (-4.38%) Sanchez Energy Corp - NYSE

Sep. 18, 2014 | 02:35 PM
Last Trade: 29.47
Trade Time: Sep 18 02:35 PM Eastern Daylight Time
Change: -1.35 (-4.38%)
Prev Close: 30.82
Open: 30.84
Bid: 29.46
Ask: 29.48
Options:

Call Options: SN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SN1420I23 6.70 0.00 6.20 330.0 8.40 758.0 0.0 0
24.00 SN1420I24 4.80 0.00 5.00 511.0 8.00 586.0 0.0 0
25.00 SN1420I25 3.80 0.00 4.30 84.0 6.90 376.0 0.0 0
26.00 SN1420I26 2.90 0.00 3.30 30.0 5.30 371.0 0.0 0
27.00 SN1420I27 1.80 0.00 2.30 263.0 5.00 778.0 0.0 0
28.00 SN1420I28 5.70 3.95 1.30 10.0 3.30 758.0 2.0 3
29.00 SN1420I29 0.90 0.00 0.45 174.0 2.80 843.0 0.0 0
30.00 SN1420I30 1.15 0.00 0.05 177.0 1.05 1175.0 3.0 110
31.00 SN1420I31 0.05 -0.45 0.05 10.0 0.40 1563.0 5.0 430
32.00 SN1420I32 0.05 0.00 0.05 204.0 0.20 933.0 20.0 436
33.00 SN1420I33 0.10 -0.15 0.05 9.0 0.25 698.0 10.0 297
34.00 SN1420I34 0.10 0.00 0.05 3.0 0.10 227.0 10.0 337
35.00 SN1420I35 0.11 0.00 0.05 10.0 0.25 607.0 250.0 771
36.00 SN1420I36 0.05 -0.10 0.05 8.0 0.15 515.0 10.0 320
37.00 SN1420I37 0.25 0.00 0.25 3.0 0.10 4.0 3.0 194
38.00 SN1420I38 0.10 -0.15 0.10 5.0 0.25 470.0 5.0 15
39.00 SN1420I39 0.05 -0.20 0.05 10.0 0.25 453.0 10.0 26
40.00 SN1420I40 0.15 -0.35 0.05 11.0 0.15 542.0 1.0 104
41.00 SN1420I41 0.60 0.00 0.05 10.0 0.40 357.0 0.0 0
42.00 SN1420I42 0.60 0.00 0.05 11.0 0.40 198.0 0.0 0
43.00 SN1420I43 0.75 0.00 0.05 21.0 0.50 376.0 0.0 0
44.00 SN1420I44 0.75 0.00 0.05 11.0 0.40 198.0 0.0 0
45.00 SN1420I45 0.60 0.00 0.05 11.0 0.60 393.0 0.0 0
46.00 SN1420I46 0.60 0.00 0.00 0.0 0.25 198.0 0.0 0
47.00 SN1420I47 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0

Put Options: SN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SN1420U23 0.25 0.00 0.05 11.0 0.25 491.0 0.0 0
24.00 SN1420U24 0.50 0.00 0.05 11.0 0.30 206.0 0.0 0
25.00 SN1420U25 0.13 -0.12 0.05 10.0 0.40 722.0 30.0 30
26.00 SN1420U26 0.75 0.00 0.05 11.0 0.30 426.0 0.0 0
27.00 SN1420U27 0.05 0.00 0.05 8.0 0.40 752.0 8.0 20
28.00 SN1420U28 0.15 -0.10 0.05 10.0 0.15 586.0 9.0 124
29.00 SN1420U29 0.20 0.10 0.05 1.0 0.20 226.0 30.0 108
30.00 SN1420U30 0.25 0.00 0.25 4.0 0.80 277.0 27.0 339
31.00 SN1420U31 1.15 0.95 1.15 1039.0 1.75 40.0 5.0 85
32.00 SN1420U32 1.66 0.09 2.20 687.0 2.70 190.0 31.0 214
33.00 SN1420U33 3.40 2.60 2.65 901.0 3.80 364.0 10.0 484
34.00 SN1420U34 4.00 1.00 3.70 788.0 4.80 187.0 7.0 24
35.00 SN1420U35 4.80 2.35 4.70 820.0 5.80 240.0 7.0 50
36.00 SN1420U36 3.10 -0.40 4.70 794.0 6.70 109.0 2.0 33
37.00 SN1420U37 4.65 0.15 5.70 826.0 7.80 235.0 11.0 99
38.00 SN1420U38 5.98 0.58 6.10 767.0 9.30 435.0 1.0 1
39.00 SN1420U39 5.70 0.00 7.10 511.0 10.20 315.0 0.0 0
40.00 SN1420U40 6.70 0.00 7.90 300.0 11.50 186.0 0.0 0
41.00 SN1420U41 7.80 0.00 9.10 365.0 12.20 50.0 0.0 0
42.00 SN1420U42 8.70 0.00 10.10 370.0 14.30 187.0 0.0 0
43.00 SN1420U43 9.70 0.00 11.00 315.0 15.40 58.0 0.0 0
44.00 SN1420U44 10.70 0.00 12.00 290.0 16.50 193.0 0.0 0
45.00 SN1420U45 11.70 0.00 13.10 35.0 17.50 16.0 0.0 0
46.00 SN1420U46 12.80 0.00 14.10 35.0 17.10 1.0 0.0 0
47.00 SN1420U47 14.50 0.00 15.30 637.0 17.70 17.0 0.0 0