$13.21 -1.63 (-10.98%) BreitBurn Energy Partners LP - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 13.21
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -1.63 (-10.98%)
Prev Close: 14.84
Open: 13.50
Bid: 13.20
Ask: 13.23
Options:

Call Options: BBEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBEP1420L2.5 9.70 0.00 8.10 71.0 12.80 71.0 0.0 0
5.00 BBEP1420L5 7.20 0.00 5.70 1.0 10.50 22.0 0.0 0
7.50 BBEP1420L7.5 5.90 0.00 3.40 106.0 7.60 106.0 0.0 0
10.00 BBEP1420L10 3.40 0.00 1.50 71.0 4.70 71.0 0.0 0
12.50 BBEP1420L12.5 0.80 -1.25 0.65 753.0 1.10 495.0 70.0 10
15.00 BBEP1420L15 0.20 -0.10 0.10 20.0 0.20 442.0 46.0 652
17.50 BBEP1420L17.5 0.20 0.00 0.05 18.0 0.50 181.0 0.0 198
20.00 BBEP1420L20 0.10 0.00 0.00 0.0 0.60 71.0 0.0 0
22.50 BBEP1420L22.5 0.30 0.00 0.00 0.0 0.55 71.0 0.0 0
25.00 BBEP1420L25 0.35 0.00 0.00 0.0 0.55 71.0 0.0 0
30.00 BBEP1420L30 0.05 0.00 0.00 0.0 0.25 581.0 0.0 0

Put Options: BBEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBEP1420X2.5 0.35 0.00 0.00 0.0 0.60 71.0 0.0 0
5.00 BBEP1420X5 0.35 0.00 0.00 0.0 0.55 106.0 0.0 0
7.50 BBEP1420X7.5 0.35 0.00 0.00 0.0 0.55 106.0 0.0 0
10.00 BBEP1420X10 0.35 0.00 0.00 0.0 0.20 146.0 0.0 0
12.50 BBEP1420X12.5 0.40 0.30 0.30 158.0 0.50 192.0 619.0 122
15.00 BBEP1420X15 2.03 1.23 1.95 91.0 2.25 76.0 298.0 1,029
17.50 BBEP1420X17.5 4.70 2.15 4.40 31.0 4.70 91.0 20.0 3,339
20.00 BBEP1420X20 7.20 2.00 6.70 494.0 7.20 91.0 72.0 633
22.50 BBEP1420X22.5 9.59 1.59 9.20 275.0 9.70 80.0 10.0 1,450
25.00 BBEP1420X25 12.00 2.00 11.30 720.0 12.20 76.0 2.0 1,732
30.00 BBEP1420X30 13.40 0.00 15.00 20.0 19.60 70.0 0.0 0