$15.48 +0.75 (5.09%) BreitBurn Energy Partners LP - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 15.48
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.75 (5.09%)
Prev Close: 14.73
Open: 15.00
Bid: 15.48
Ask: 15.49
Options:

Call Options: BBEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BBEP1422K12.5 2.39 0.39 2.75 713.0 3.40 745.0 10.0 1
15.00 BBEP1422K15 0.70 0.60 0.40 286.0 0.70 644.0 67.0 317
17.50 BBEP1422K17.5 0.05 0.00 0.05 19.0 0.05 80.0 20.0 2,350
20.00 BBEP1422K20 0.05 0.00 0.05 5.0 0.05 58.0 5.0 403
22.50 BBEP1422K22.5 0.03 -0.07 0.05 123.0 0.20 655.0 100.0 91
25.00 BBEP1422K25 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0
30.00 BBEP1422K30 0.15 0.00 0.00 0.0 0.15 529.0 0.0 0

Put Options: BBEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BBEP1422W12.5 0.04 -0.01 0.05 1.0 0.05 99.0 3.0 138
15.00 BBEP1422W15 0.50 0.00 0.05 10.0 0.15 880.0 54.0 664
17.50 BBEP1422W17.5 2.04 -0.46 1.90 165.0 2.15 84.0 35.0 859
20.00 BBEP1422W20 4.30 -0.70 4.20 789.0 4.70 143.0 28.0 164
22.50 BBEP1422W22.5 8.50 1.20 6.60 799.0 7.20 62.0 20.0 25
25.00 BBEP1422W25 8.70 -1.10 9.10 984.0 9.70 203.0 100.0 100
30.00 BBEP1422W30 13.80 0.00 13.80 967.0 14.70 54.0 0.0 0