Sanchez Energy Corp $33.29

up +0.80


20/8/2014 04:02 PM  |  NYSE : SN  
Industries : Energy / Independent Oil & Gas
Last Trade: 33.29
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 0.80 (2.46 %)
Prev Close: 32.49
Open: 32.42
Bid: 33.29
Ask: 33.31
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 32%
Options:

Call Options: SN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SN1420I23 8.80 0.00 9.80 504.0 10.70 191.0 0.0 0
24.00 SN1420I24 8.40 0.00 8.70 445.0 9.80 238.0 0.0 0
25.00 SN1420I25 7.20 0.00 7.60 599.0 9.10 447.0 0.0 0
26.00 SN1420I26 6.20 0.00 7.00 37.0 7.70 41.0 0.0 0
27.00 SN1420I27 4.90 0.00 6.00 36.0 6.70 35.0 0.0 0
28.00 SN1420I28 5.70 1.50 5.10 435.0 5.80 224.0 2.0 3
29.00 SN1420I29 3.70 0.00 3.20 881.0 4.80 131.0 0.0 0
30.00 SN1420I30 3.22 0.00 3.40 445.0 3.90 333.0 90.0 82
31.00 SN1420I31 2.90 0.30 2.55 619.0 3.10 401.0 11.0 428
32.00 SN1420I32 1.30 -0.70 1.95 377.0 2.25 268.0 4.0 519
33.00 SN1420I33 1.60 0.40 1.15 1277.0 1.70 320.0 20.0 400
34.00 SN1420I34 1.02 0.27 0.90 438.0 1.20 315.0 84.0 264
35.00 SN1420I35 0.57 -0.14 0.55 1116.0 0.80 283.0 12.0 568
36.00 SN1420I36 0.35 0.00 0.35 115.0 0.55 86.0 6.0 251
37.00 SN1420I37 0.22 -0.03 0.15 240.0 0.30 12.0 2.0 177
38.00 SN1420I38 0.15 0.10 0.05 1484.0 0.30 723.0 7.0 17
39.00 SN1420I39 0.30 0.25 0.05 25.0 0.25 898.0 10.0 26
40.00 SN1420I40 0.15 -0.10 0.05 11.0 0.25 588.0 1.0 104
41.00 SN1420I41 0.25 0.00 0.05 10.0 0.25 557.0 0.0 0
42.00 SN1420I42 0.25 0.00 0.05 11.0 0.25 559.0 0.0 0
43.00 SN1420I43 0.25 0.00 0.05 21.0 0.25 634.0 0.0 0
44.00 SN1420I44 0.25 0.00 0.05 11.0 0.25 125.0 0.0 0
45.00 SN1420I45 0.25 0.00 0.05 11.0 0.25 126.0 0.0 0
46.00 SN1420I46 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
47.00 SN1420I47 0.25 0.00 0.00 0.0 0.25 206.0 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 0.25 402.0 0.0 0
24.00 SN1420U24 0.25 0.00 0.05 11.0 0.25 461.0 0.0 0
25.00 SN1420U25 0.13 -0.12 0.05 10.0 0.25 867.0 30.0 30
26.00 SN1420U26 0.25 0.00 0.05 11.0 0.25 540.0 0.0 0
27.00 SN1420U27 0.30 0.25 0.05 11.0 0.25 765.0 1.0 38
28.00 SN1420U28 0.26 0.16 0.05 128.0 0.35 952.0 62.0 160
29.00 SN1420U29 0.25 0.10 0.15 191.0 0.40 685.0 11.0 136
30.00 SN1420U30 0.40 0.00 0.20 1387.0 0.45 87.0 2.0 319
31.00 SN1420U31 0.80 0.05 0.40 1094.0 0.65 905.0 10.0 43
32.00 SN1420U32 0.95 -0.05 0.75 213.0 1.20 1327.0 3.0 188
33.00 SN1420U33 1.98 0.58 1.10 533.0 1.35 127.0 1.0 305
34.00 SN1420U34 3.67 1.77 1.60 219.0 1.90 401.0 2.0 23
35.00 SN1420U35 4.02 1.57 2.25 241.0 3.10 935.0 2.0 58
36.00 SN1420U36 5.80 2.85 2.95 274.0 4.50 953.0 2.0 35
37.00 SN1420U37 3.90 0.20 3.70 279.0 5.50 804.0 10.0 10
38.00 SN1420U38 5.98 1.58 4.60 238.0 5.20 397.0 1.0 1
39.00 SN1420U39 5.50 0.00 5.50 51.0 6.20 33.0 0.0 0
40.00 SN1420U40 6.50 0.00 6.30 92.0 7.20 143.0 0.0 0
41.00 SN1420U41 7.30 0.00 7.30 153.0 8.20 45.0 0.0 0
42.00 SN1420U42 8.40 0.00 8.30 48.0 9.20 30.0 0.0 0
43.00 SN1420U43 9.40 0.00 9.20 399.0 10.30 195.0 0.0 0
44.00 SN1420U44 10.10 0.00 10.30 47.0 11.20 30.0 0.0 0
45.00 SN1420U45 11.10 0.00 11.30 46.0 12.20 30.0 0.0 0
46.00 SN1420U46 12.00 0.00 11.90 342.0 13.40 167.0 0.0 0
47.00 SN1420U47 13.10 0.00 13.30 252.0 14.60 430.0 0.0 0
Trading Center