$17.00 +0.33 (1.98%) Boardwalk Pipeline Partners LP - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 17.00
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.33 (1.98%)
Prev Close: 16.67
Open: 16.69
Bid: 16.25
Ask: 17.26
Options:

Call Options: BWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BWP1420L1 14.30 0.00 14.90 601.0 16.10 248.0 0.0 0
2.00 BWP1420L2 12.90 0.00 13.10 20.0 15.10 192.0 0.0 0
2.50 BWP1420L2.5 12.70 0.00 12.30 1.0 15.10 1.0 0.0 0
3.00 BWP1420L3 12.20 0.00 12.10 20.0 14.10 192.0 0.0 0
4.00 BWP1420L4 14.20 3.00 10.80 458.0 13.10 408.0 1.0 1
5.00 BWP1420L5 14.36 4.16 9.80 458.0 12.10 408.0 1.0 1
6.00 BWP1420L6 9.20 0.00 8.80 458.0 11.10 408.0 0.0 0
7.00 BWP1420L7 8.00 0.00 7.70 20.0 10.20 150.0 0.0 0
7.50 BWP1420L7.5 7.70 0.00 7.20 477.0 9.60 408.0 0.0 0
8.00 BWP1420L8 7.00 0.00 6.70 20.0 9.20 225.0 0.0 0
9.00 BWP1420L9 6.30 0.00 6.80 458.0 8.10 408.0 0.0 0
10.00 BWP1420L10 10.00 3.90 5.90 462.0 7.10 396.0 5.0 5
11.00 BWP1420L11 5.10 0.00 4.90 462.0 6.10 396.0 0.0 0
12.00 BWP1420L12 5.90 2.80 2.95 574.0 5.10 47.0 7.0 1
12.50 BWP1420L12.5 6.40 2.40 3.60 830.0 4.60 265.0 10.0 40
13.00 BWP1420L13 6.30 4.15 1.80 575.0 4.10 47.0 1.0 1
14.00 BWP1420L14 2.76 0.00 2.25 730.0 3.10 262.0 5.0 52
15.00 BWP1420L15 2.25 0.60 1.35 817.0 2.05 65.0 5.0 77
16.00 BWP1420L16 1.52 0.62 0.95 368.0 1.15 202.0 1.0 2,248
17.00 BWP1420L17 0.50 0.00 0.25 853.0 0.65 335.0 15.0 455
17.50 BWP1420L17.5 0.30 0.00 0.20 646.0 0.40 678.0 6.0 832
18.00 BWP1420L18 0.25 -0.05 0.20 45.0 0.20 30.0 41.0 270
19.00 BWP1420L19 0.10 0.05 0.05 20.0 0.15 49.0 5.0 6,625
20.00 BWP1420L20 0.05 -0.10 0.05 32.0 0.15 822.0 44.0 17,835
21.00 BWP1420L21 0.05 -0.10 0.05 1.0 0.15 1068.0 1.0 649
22.00 BWP1420L22 0.18 0.03 0.05 10.0 0.15 119.0 10.0 123
22.50 BWP1420L22.5 0.05 -0.10 0.05 4.0 0.15 808.0 4.0 160
23.00 BWP1420L23 0.17 0.02 0.05 24.0 0.15 141.0 5.0 10
24.00 BWP1420L24 0.35 0.20 0.05 28.0 0.15 814.0 20.0 90
25.00 BWP1420L25 0.07 -0.08 0.05 4.0 0.15 811.0 4.0 89
26.00 BWP1420L26 0.15 0.00 0.05 34.0 0.15 748.0 0.0 0
27.00 BWP1420L27 0.15 0.00 0.05 28.0 0.15 749.0 0.0 0
28.00 BWP1420L28 0.10 -0.05 0.05 28.0 0.15 807.0 2.0 2
29.00 BWP1420L29 0.15 0.00 0.05 28.0 0.15 751.0 0.0 0
30.00 BWP1420L30 0.13 -0.02 0.05 1.0 0.15 808.0 2.0 2
31.00 BWP1420L31 0.15 0.00 0.05 36.0 0.15 752.0 0.0 0
32.00 BWP1420L32 0.15 0.00 0.05 36.0 0.15 509.0 0.0 0
33.00 BWP1420L33 0.15 0.00 0.00 0.0 0.15 510.0 0.0 0
34.00 BWP1420L34 0.15 0.00 0.00 0.0 0.15 510.0 0.0 0

Put Options: BWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BWP1420X1 0.15 0.00 0.00 0.0 0.15 400.0 0.0 0
2.00 BWP1420X2 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
2.50 BWP1420X2.5 0.15 0.00 0.00 0.0 0.15 345.0 0.0 0
3.00 BWP1420X3 0.40 0.00 0.00 0.0 0.25 244.0 0.0 0
4.00 BWP1420X4 0.15 0.00 0.00 0.0 0.15 510.0 0.0 0
5.00 BWP1420X5 0.15 0.00 0.00 0.0 0.15 510.0 0.0 0
6.00 BWP1420X6 0.15 0.00 0.00 0.0 0.15 510.0 0.0 0
7.00 BWP1420X7 0.15 0.00 0.00 0.0 0.15 119.0 0.0 0
7.50 BWP1420X7.5 0.15 0.00 0.00 0.0 0.15 542.0 0.0 0
8.00 BWP1420X8 0.15 0.00 0.00 0.0 0.15 119.0 0.0 0
9.00 BWP1420X9 0.15 0.00 0.05 162.0 0.15 752.0 0.0 0
10.00 BWP1420X10 0.20 0.15 0.05 18.0 0.05 53.0 20.0 70
11.00 BWP1420X11 0.05 -0.10 0.05 16.0 0.15 806.0 16.0 16
12.00 BWP1420X12 0.11 0.06 0.05 10.0 0.15 124.0 5.0 35
12.50 BWP1420X12.5 0.03 -0.12 0.05 352.0 0.15 794.0 5.0 3,212
13.00 BWP1420X13 0.65 0.50 0.05 131.0 0.15 51.0 10.0 10
14.00 BWP1420X14 0.04 -0.11 0.05 20.0 0.15 1097.0 1.0 97
15.00 BWP1420X15 0.15 0.00 0.05 243.0 0.15 427.0 10.0 337
16.00 BWP1420X16 0.25 -0.04 0.20 317.0 0.35 739.0 17.0 542
17.00 BWP1420X17 0.70 0.00 0.45 49.0 0.80 10.0 19.0 191
17.50 BWP1420X17.5 1.00 0.00 0.85 70.0 1.05 537.0 2.0 684
18.00 BWP1420X18 1.49 0.39 1.10 736.0 1.55 44.0 2.0 82
19.00 BWP1420X19 2.10 0.30 2.05 82.0 2.45 845.0 35.0 751
20.00 BWP1420X20 3.30 0.60 2.95 658.0 3.50 681.0 10.0 170
21.00 BWP1420X21 2.59 -1.11 3.90 632.0 4.50 603.0 1.0 12
22.00 BWP1420X22 2.90 -1.70 4.80 27.0 5.40 11.0 29.0 29
22.50 BWP1420X22.5 5.90 1.00 5.40 283.0 5.90 676.0 75.0 90
23.00 BWP1420X23 4.30 0.00 4.60 565.0 6.60 374.0 0.0 0
24.00 BWP1420X24 5.30 -1.20 6.90 198.0 7.40 424.0 10.0 10
25.00 BWP1420X25 8.32 0.82 7.90 287.0 8.40 55.0 2.0 56
26.00 BWP1420X26 7.30 0.00 7.70 370.0 9.50 100.0 0.0 0
27.00 BWP1420X27 8.40 0.00 8.70 370.0 10.70 297.0 0.0 0
28.00 BWP1420X28 9.30 0.00 9.70 322.0 11.50 75.0 0.0 0
29.00 BWP1420X29 10.40 0.00 10.70 322.0 12.50 75.0 0.0 0
30.00 BWP1420X30 11.20 -0.90 12.90 159.0 13.40 55.0 174.0 174
31.00 BWP1420X31 12.30 0.00 12.70 322.0 14.50 75.0 0.0 0
32.00 BWP1420X32 13.40 0.00 13.00 12.0 15.30 10.0 0.0 0
33.00 BWP1420X33 14.10 0.00 14.10 1.0 16.30 10.0 0.0 0
34.00 BWP1420X34 16.90 1.60 16.90 55.0 17.50 55.0 429.0 1,080