$39.84 -0.09 (-0.23%) Brookfield Infrastructure Partners LP - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 39.84
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.23%)
Prev Close: 39.93
Open: 40.09
Bid: 38.52
Ask: 43.50
Options:

Call Options: BIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BIP1420I20 18.30 0.00 17.70 340.0 22.00 301.0 0.0 0
22.50 BIP1420I22.5 16.30 0.00 15.10 228.0 19.60 143.0 0.0 0
25.00 BIP1420I25 14.50 0.00 12.60 149.0 17.00 149.0 0.0 0
30.00 BIP1420I30 8.30 0.00 7.80 132.0 12.20 149.0 0.0 0
35.00 BIP1420I35 7.60 4.20 3.30 134.0 6.80 114.0 10.0 11
40.00 BIP1420I40 0.10 0.05 0.05 22.0 0.50 886.0 5.0 41
45.00 BIP1420I45 0.15 0.00 0.05 11.0 0.15 125.0 25.0 33
50.00 BIP1420I50 0.50 0.00 0.00 0.0 0.55 144.0 0.0 0
55.00 BIP1420I55 0.50 0.00 0.00 0.0 0.55 327.0 0.0 0

Put Options: BIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BIP1420U20 0.50 0.00 0.05 10.0 0.50 308.0 0.0 0
22.50 BIP1420U22.5 0.50 0.00 0.05 11.0 0.50 147.0 0.0 0
25.00 BIP1420U25 0.50 0.00 0.05 11.0 0.50 149.0 0.0 1
30.00 BIP1420U30 0.19 -0.31 0.05 11.0 0.50 371.0 6.0 47
35.00 BIP1420U35 0.05 0.00 0.05 3.0 0.50 470.0 3.0 138
40.00 BIP1420U40 0.10 -0.40 0.05 16.0 0.50 285.0 22.0 96
45.00 BIP1420U45 4.00 0.00 3.90 149.0 6.20 149.0 0.0 0
50.00 BIP1420U50 9.50 1.70 7.80 86.0 12.20 62.0 2.0 1
55.00 BIP1420U55 13.30 0.00 12.90 356.0 17.30 356.0 0.0 0