$20.29 -0.87 (-4.11%) Crestwood Midstream Partners LP - NYSE

Nov. 28, 2014 | 09:45 AM
Last Trade: 20.29
Trade Time: Nov 28 09:45 AM Eastern Daylight Time
Change: -0.87 (-4.11%)
Prev Close: 21.16
Open: 20.77
Bid: 20.29
Ask: 20.31
Options:

Call Options: CMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMLP1420L2.5 17.70 0.00 17.00 157.0 18.50 90.0 0.0 0
5.00 CMLP1420L5 15.60 0.00 14.90 70.0 16.10 157.0 0.0 0
7.50 CMLP1420L7.5 13.30 0.00 12.30 70.0 13.50 167.0 0.0 0
10.00 CMLP1420L10 10.50 0.00 9.90 73.0 10.80 150.0 0.0 0
12.50 CMLP1420L12.5 8.30 0.00 7.30 67.0 8.20 157.0 0.0 0
15.00 CMLP1420L15 5.80 0.00 4.80 73.0 5.50 158.0 0.0 0
17.50 CMLP1420L17.5 3.40 0.00 2.35 72.0 3.10 241.0 0.0 0
20.00 CMLP1420L20 1.22 0.07 0.50 129.0 0.95 565.0 9.0 47
22.50 CMLP1420L22.5 0.20 0.00 0.10 186.0 0.25 365.0 74.0 438
25.00 CMLP1420L25 0.05 -0.20 0.05 10.0 0.25 287.0 1.0 55
30.00 CMLP1420L30 0.25 0.00 0.00 0.0 0.25 168.0 0.0 0
35.00 CMLP1420L35 0.25 0.00 0.00 0.0 0.30 185.0 0.0 0

Put Options: CMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMLP1420X2.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
5.00 CMLP1420X5 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
7.50 CMLP1420X7.5 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
10.00 CMLP1420X10 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
12.50 CMLP1420X12.5 0.25 0.00 0.00 0.0 0.25 298.0 0.0 0
15.00 CMLP1420X15 0.25 0.00 0.00 0.0 0.25 371.0 0.0 0
17.50 CMLP1420X17.5 0.30 0.05 0.05 1.0 0.25 301.0 45.0 185
20.00 CMLP1420X20 0.50 0.40 0.30 506.0 0.70 52.0 1.0 45
22.50 CMLP1420X22.5 1.50 0.10 2.10 191.0 2.75 51.0 5.0 8
25.00 CMLP1420X25 3.50 0.00 4.50 301.0 5.20 89.0 0.0 0
30.00 CMLP1420X30 8.40 0.00 9.30 117.0 10.20 45.0 0.0 0
35.00 CMLP1420X35 13.30 0.00 14.00 150.0 15.20 19.0 0.0 0