$20.78 +0.53 (2.62%) Crestwood Midstream Partners LP - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 20.78
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.53 (2.62%)
Prev Close: 20.25
Open: 20.32
Bid: 20.29
Ask: 21.50
Options:

Call Options: CMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CMLP1422K12.5 7.10 0.00 8.00 60.0 8.80 192.0 0.0 0
15.00 CMLP1422K15 4.70 0.00 5.50 60.0 6.30 203.0 0.0 0
17.50 CMLP1422K17.5 2.35 0.00 3.00 60.0 3.70 178.0 0.0 0
20.00 CMLP1422K20 0.95 0.00 1.05 164.0 1.35 103.0 112.0 336
22.50 CMLP1422K22.5 0.40 0.30 0.20 217.0 0.35 51.0 313.0 36
25.00 CMLP1422K25 0.11 0.01 0.10 10.0 0.25 226.0 10.0 17
30.00 CMLP1422K30 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
35.00 CMLP1422K35 0.30 0.00 0.00 0.0 0.35 151.0 0.0 0

Put Options: CMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CMLP1422W12.5 0.30 0.00 0.00 0.0 0.25 173.0 0.0 0
15.00 CMLP1422W15 0.35 0.05 0.05 10.0 0.25 173.0 282.0 282
17.50 CMLP1422W17.5 0.25 0.00 0.05 561.0 0.25 206.0 10.0 160
20.00 CMLP1422W20 0.70 -0.40 0.65 356.0 0.85 13.0 82.0 95
22.50 CMLP1422W22.5 2.50 0.00 2.10 390.0 2.75 245.0 5.0 67
25.00 CMLP1422W25 5.10 0.00 4.40 179.0 5.00 51.0 0.0 0
30.00 CMLP1422W30 10.00 0.00 9.10 229.0 10.00 62.0 0.0 0
35.00 CMLP1422W35 14.92 0.00 14.00 184.0 15.30 90.0 3823.0 6,445