$39.85 +0.44 (1.12%) El Paso Pipeline Partners LP - NYSE

Sep. 16, 2014 | 11:11 AM
Last Trade: 39.85
Trade Time: Sep 16 11:11 AM Eastern Daylight Time
Change: +0.44 (1.12%)
Prev Close: 39.41
Open: 39.30
Bid: 39.83
Ask: 39.84
Options:

Call Options: EPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EPB1420I15 25.91 3.81 22.80 641.0 25.10 188.0 520.0 446
17.50 EPB1420I17.5 15.40 -4.20 20.10 21.0 24.60 34.0 34.0 24
20.00 EPB1420I20 15.60 -1.50 17.60 31.0 21.70 25.0 10.0 5
22.50 EPB1420I22.5 13.08 -1.52 15.10 31.0 19.10 25.0 36.0 36
25.00 EPB1420I25 10.60 -1.60 12.60 189.0 16.70 112.0 6.0 3
27.50 EPB1420I27.5 12.20 2.50 10.10 245.0 14.00 127.0 4.0 10
30.00 EPB1420I30 11.60 4.40 7.60 534.0 11.20 516.0 5.0 88
32.50 EPB1420I32.5 7.00 2.30 5.10 363.0 9.00 505.0 5.0 62
35.00 EPB1420I35 4.60 0.00 3.90 735.0 5.20 149.0 2.0 1,257
37.50 EPB1420I37.5 2.00 0.00 0.05 87.0 4.00 674.0 2.0 833
40.00 EPB1420I40 0.15 0.05 0.05 906.0 0.50 670.0 7.0 269
42.50 EPB1420I42.5 0.05 0.00 0.05 5.0 0.25 524.0 3.0 1,850
45.00 EPB1420I45 0.10 -0.20 0.05 12.0 0.40 360.0 4.0 11
47.50 EPB1420I47.5 0.30 0.00 0.00 0.0 0.25 161.0 0.0 0
50.00 EPB1420I50 0.50 0.00 0.00 0.0 0.25 200.0 0.0 0

Put Options: EPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EPB1420U15 0.01 -0.29 0.05 20.0 0.25 206.0 3.0 4
17.50 EPB1420U17.5 0.05 -0.25 0.05 11.0 0.40 378.0 1.0 4
20.00 EPB1420U20 0.15 0.10 0.15 5.0 0.05 20.0 5.0 5
22.50 EPB1420U22.5 0.05 0.00 0.05 4.0 0.05 1.0 4.0 58
25.00 EPB1420U25 0.04 -0.01 0.05 68.0 0.05 35.0 100.0 236
27.50 EPB1420U27.5 0.01 0.00 0.05 1.0 0.05 35.0 1.0 420
30.00 EPB1420U30 0.05 0.00 0.05 10.0 0.05 10.0 2.0 545
32.50 EPB1420U32.5 0.05 -0.45 0.05 2.0 0.05 1.0 4.0 1,151
35.00 EPB1420U35 0.05 -0.25 0.05 2.0 0.25 516.0 2.0 429
37.50 EPB1420U37.5 0.20 -0.10 0.05 2.0 0.25 468.0 2.0 101
40.00 EPB1420U40 0.60 0.20 0.20 337.0 1.20 793.0 2.0 173
42.50 EPB1420U42.5 0.70 -0.35 1.00 538.0 5.00 420.0 10.0 47
45.00 EPB1420U45 3.30 0.00 3.30 497.0 7.50 349.0 1.0 0
47.50 EPB1420U47.5 6.00 0.00 6.00 221.0 9.90 65.0 0.0 0
50.00 EPB1420U50 8.40 0.00 8.40 516.0 12.40 40.0 0.0 0