$26.20 -1.04 (-3.82%) Sanchez Energy Corp - NYSE

Sep. 30, 2014 | 02:21 PM
Last Trade: 26.20
Trade Time: Sep 30 02:21 PM Eastern Daylight Time
Change: -1.04 (-3.82%)
Prev Close: 27.24
Open: 27.22
Bid: 26.18
Ask: 26.19
Options:

Call Options: SN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SN1418J19 7.50 0.00 6.10 621.0 9.70 530.0 0.0 0
20.00 SN1418J20 13.22 6.52 6.00 174.0 8.30 632.0 5.0 5
21.00 SN1418J21 5.50 0.00 4.10 570.0 7.60 10.0 0.0 0
22.00 SN1418J22 4.50 0.00 4.10 14.0 6.10 386.0 0.0 0
23.00 SN1418J23 10.30 6.80 3.30 32.0 4.90 712.0 2.0 10
24.00 SN1418J24 3.51 0.56 2.35 194.0 4.50 765.0 7.0 23
25.00 SN1418J25 8.57 6.77 1.70 24.0 3.40 773.0 5.0 16
26.00 SN1418J26 3.70 2.20 0.60 1040.0 1.90 920.0 7.0 8
27.00 SN1418J27 0.75 -0.25 0.60 78.0 1.00 588.0 2.0 113
28.00 SN1418J28 0.55 0.05 0.30 268.0 0.55 336.0 30.0 521
29.00 SN1418J29 0.61 0.41 0.15 316.0 0.55 1147.0 10.0 243
30.00 SN1418J30 0.20 0.00 0.10 46.0 0.25 359.0 1.0 315
31.00 SN1418J31 0.23 0.18 0.05 13.0 0.45 942.0 10.0 248
32.00 SN1418J32 0.35 0.30 0.05 1.0 0.40 1309.0 21.0 378
33.00 SN1418J33 0.25 0.20 0.05 7.0 0.40 790.0 10.0 489
34.00 SN1418J34 0.13 0.00 0.05 10.0 0.25 499.0 30.0 217
35.00 SN1418J35 0.18 -0.07 0.15 2.0 0.30 988.0 2.0 767
36.00 SN1418J36 0.05 -0.15 0.05 7.0 0.20 937.0 14.0 431
37.00 SN1418J37 0.13 -0.12 0.05 93.0 0.60 655.0 3.0 149
38.00 SN1418J38 0.10 -0.30 0.10 3.0 0.60 663.0 3.0 112
39.00 SN1418J39 0.20 -0.30 0.05 1107.0 1.00 570.0 2.0 2
40.00 SN1418J40 0.03 -0.32 0.20 1.0 0.20 345.0 1.0 270
41.00 SN1418J41 0.40 0.00 0.05 10.0 0.60 475.0 0.0 0
42.00 SN1418J42 0.40 0.00 0.05 10.0 0.40 417.0 0.0 0
43.00 SN1418J43 0.40 0.00 0.05 10.0 1.00 683.0 0.0 0
44.00 SN1418J44 0.30 0.00 0.05 10.0 0.40 194.0 0.0 0
45.00 SN1418J45 0.05 -0.15 0.05 3.0 0.20 335.0 9.0 218
46.00 SN1418J46 0.35 0.00 0.05 10.0 0.50 203.0 0.0 0
47.00 SN1418J47 0.40 0.00 0.05 1097.0 0.40 211.0 0.0 0
48.00 SN1418J48 0.40 0.00 0.05 21.0 0.40 211.0 0.0 0
49.00 SN1418J49 0.15 0.00 0.05 10.0 0.40 211.0 0.0 0
50.00 SN1418J50 0.15 0.00 0.05 346.0 0.40 625.0 0.0 0

Put Options: SN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SN1418V19 0.10 -0.10 0.10 10.0 0.40 565.0 10.0 10
20.00 SN1418V20 0.45 0.00 0.05 10.0 1.00 579.0 0.0 0
21.00 SN1418V21 0.05 -0.20 0.05 10.0 0.25 643.0 10.0 10
22.00 SN1418V22 0.25 0.00 0.05 10.0 0.40 641.0 0.0 0
23.00 SN1418V23 0.20 -0.30 0.05 16.0 0.35 1239.0 17.0 20
24.00 SN1418V24 1.35 1.30 0.05 13.0 0.50 738.0 1.0 45
25.00 SN1418V25 0.50 0.35 0.35 1181.0 0.60 13.0 10.0 161
26.00 SN1418V26 0.60 0.00 0.25 1325.0 1.05 205.0 10.0 80
27.00 SN1418V27 0.92 -0.13 1.30 3.0 1.60 13.0 5.0 199
28.00 SN1418V28 1.75 0.05 1.10 882.0 2.35 33.0 15.0 330
29.00 SN1418V29 2.57 0.67 2.05 784.0 3.20 79.0 10.0 220
30.00 SN1418V30 2.95 0.30 3.00 748.0 4.10 264.0 3.0 584
31.00 SN1418V31 3.70 0.20 4.00 661.0 5.10 38.0 10.0 369
32.00 SN1418V32 5.05 0.25 5.10 648.0 6.10 139.0 5.0 298
33.00 SN1418V33 5.30 -0.10 5.20 668.0 7.00 47.0 12.0 163
34.00 SN1418V34 5.68 -0.72 5.90 668.0 8.00 34.0 2.0 124
35.00 SN1418V35 7.11 -0.29 6.90 571.0 9.00 33.0 4.0 99
36.00 SN1418V36 8.20 -0.20 7.70 657.0 10.20 422.0 5.0 100
37.00 SN1418V37 7.60 -1.70 8.30 631.0 11.50 453.0 3.0 5
38.00 SN1418V38 8.50 -1.50 10.00 621.0 12.00 52.0 22.0 16
39.00 SN1418V39 8.62 -1.28 10.40 68.0 14.00 190.0 2.0 2
40.00 SN1418V40 5.00 -7.00 12.00 589.0 14.00 51.0 10.0 10
41.00 SN1418V41 12.10 0.00 12.30 33.0 15.20 30.0 0.0 0
42.00 SN1418V42 12.70 0.00 13.40 10.0 16.90 24.0 0.0 0
43.00 SN1418V43 13.50 0.00 14.40 10.0 17.70 10.0 0.0 0
44.00 SN1418V44 14.50 0.00 15.40 1.0 18.90 24.0 0.0 0
45.00 SN1418V45 17.00 0.00 16.80 30.0 19.30 17.0 0.0 0
46.00 SN1418V46 16.40 0.00 17.40 24.0 21.80 13.0 0.0 0
47.00 SN1418V47 17.40 0.00 18.50 11.0 21.20 13.0 0.0 0
48.00 SN1418V48 18.40 0.00 19.40 1.0 22.90 24.0 0.0 0
49.00 SN1418V49 19.40 0.00 20.40 1.0 23.90 24.0 0.0 0
50.00 SN1418V50 21.80 0.00 21.90 459.0 24.20 81.0 0.0 0