Enterprise Products Partners LP $40.25

up +0.31


27/8/2014 04:04 PM  |  NYSE : EPD  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.25
Trade Time: Aug 27 04:04 PM Eastern Daylight Time
Change: 0.31 (0.78 %)
Prev Close: 39.94
Open: 40.00
Bid: 40.21
Ask: 40.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EPD Trend Analysis - it has underperformed the S&P 500 by 55%
Options:

Call Options: EPD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 EPD1420I22.5 17.10 0.00 16.70 579.0 17.90 99.0 0.0 0
23.75 EPD1420I23.75 15.50 0.00 15.80 34.0 16.90 34.0 0.0 0
25.00 EPD1420I25 14.60 0.00 14.20 34.0 15.50 30.0 0.0 0
27.50 EPD1420I27.5 12.10 0.00 11.70 34.0 13.00 30.0 0.0 0
28.75 EPD1420I28.75 10.70 0.00 10.80 30.0 11.90 30.0 0.0 0
30.00 EPD1420I30 8.30 0.00 9.30 579.0 10.40 128.0 0.0 36
31.25 EPD1420I31.25 7.00 0.00 8.40 106.0 9.10 96.0 0.0 0
32.50 EPD1420I32.5 7.10 0.00 7.10 106.0 7.90 96.0 0.0 0
33.75 EPD1420I33.75 6.00 0.00 6.10 581.0 6.60 76.0 0.0 24
35.00 EPD1420I35 4.90 0.10 4.80 677.0 5.40 337.0 30.0 166
36.25 EPD1420I36.25 3.90 0.00 3.60 819.0 4.10 265.0 2.0 214
37.50 EPD1420I37.5 2.80 0.19 2.50 732.0 2.90 354.0 46.0 4,224
38.75 EPD1420I38.75 1.55 0.15 1.45 505.0 1.65 268.0 75.0 13,388
40.00 EPD1420I40 0.68 0.18 0.55 1106.0 0.70 163.0 71.0 4,723
41.25 EPD1420I41.25 0.15 0.02 0.10 934.0 0.20 301.0 31.0 1,148
42.50 EPD1420I42.5 0.10 0.05 0.05 50.0 0.10 677.0 50.0 344
43.75 EPD1420I43.75 0.10 0.00 0.00 0.0 0.10 295.0 0.0 0
45.00 EPD1420I45 0.10 0.00 0.00 0.0 0.10 311.0 0.0 0
47.50 EPD1420I47.5 0.00 0.00 29.40 24.0 0.10 299.0 0.0 0
50.00 EPD1420I50 0.00 0.00 27.10 22.0 30.70 29.0 0.0 0
52.50 EPD1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 EPD1420I55 0.00 0.00 22.10 24.0 25.70 29.0 0.0 0
57.50 EPD1420I57.5 0.00 0.00 19.60 24.0 23.20 29.0 0.0 0
60.00 EPD1420I60 17.70 0.00 17.60 612.0 19.70 471.0 6.0 18
62.50 EPD1420I62.5 9.15 0.00 14.60 93.0 18.20 108.0 17.0 17
65.00 EPD1420I65 14.13 0.00 12.10 456.0 15.70 347.0 48.0 48
67.50 EPD1420I67.5 11.00 0.00 10.70 658.0 11.80 611.0 1.0 12
70.00 EPD1420I70 6.20 0.00 8.20 703.0 9.30 628.0 5.0 89
72.50 EPD1420I72.5 6.40 0.00 6.10 94.0 6.80 287.0 67.0 108
75.00 EPD1420I75 4.10 0.00 3.80 88.0 4.40 985.0 214.0 2,132
77.50 EPD1420I77.5 2.00 0.00 1.85 217.0 2.10 591.0 374.0 6,841
80.00 EPD1420I80 0.70 0.00 0.60 77.0 0.75 772.0 142.0 2,272
82.50 EPD1420I82.5 0.20 0.00 0.15 2.0 0.20 22.0 123.0 499
85.00 EPD1420I85 0.10 0.00 0.05 32.0 0.10 220.0 80.0 147
87.50 EPD1420I87.5 0.00 0.00 0.05 31.0 0.15 125.0 0.0 0
90.00 EPD1420I90 0.00 0.00 0.00 0.0 0.15 108.0 0.0 0
95.00 EPD1420I95 0.00 0.00 0.00 0.0 0.15 192.0 0.0 0

Put Options: EPD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 EPD1420U22.5 0.15 0.00 0.00 0.0 0.15 429.0 0.0 28
23.75 EPD1420U23.75 0.10 0.00 0.00 0.0 0.15 451.0 0.0 8
25.00 EPD1420U25 0.10 0.00 0.00 0.0 0.15 429.0 0.0 186
27.50 EPD1420U27.5 0.10 0.00 0.00 0.0 0.15 459.0 0.0 264
28.75 EPD1420U28.75 0.15 0.00 0.00 0.0 0.15 428.0 0.0 142
30.00 EPD1420U30 0.10 0.00 0.00 0.0 0.15 469.0 0.0 594
31.25 EPD1420U31.25 0.15 0.00 0.00 0.0 0.15 457.0 0.0 462
32.50 EPD1420U32.5 0.05 -0.05 0.05 20.0 0.15 459.0 20.0 568
33.75 EPD1420U33.75 0.10 0.00 0.00 0.0 0.15 539.0 20.0 592
35.00 EPD1420U35 0.20 0.10 0.20 2.0 0.10 472.0 7.0 4,443
36.25 EPD1420U36.25 0.04 0.00 0.05 60.0 0.10 745.0 20.0 3,830
37.50 EPD1420U37.5 0.05 -0.05 0.05 34.0 0.10 431.0 44.0 5,526
38.75 EPD1420U38.75 0.15 -0.05 0.10 763.0 0.20 604.0 2108.0 5,349
40.00 EPD1420U40 0.50 -0.15 0.40 775.0 0.55 968.0 35.0 575
41.25 EPD1420U41.25 1.65 0.40 1.10 654.0 1.55 1344.0 3.0 11
42.50 EPD1420U42.5 2.35 0.00 2.20 195.0 2.70 355.0 0.0 0
43.75 EPD1420U43.75 3.50 0.00 3.40 346.0 3.90 759.0 0.0 40
45.00 EPD1420U45 4.80 0.00 4.60 242.0 5.20 287.0 0.0 14
47.50 EPD1420U47.5 0.12 0.00 6.80 515.0 7.90 515.0 4.0 4
50.00 EPD1420U50 0.06 0.00 0.05 4.0 0.15 552.0 1.0 93
52.50 EPD1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 EPD1420U55 0.04 0.00 0.05 1.0 0.15 323.0 42.0 132
57.50 EPD1420U57.5 0.12 0.00 0.05 11.0 0.15 388.0 20.0 71
60.00 EPD1420U60 0.11 0.00 0.05 1.0 0.15 433.0 1.0 297
62.50 EPD1420U62.5 0.05 0.00 0.05 15.0 0.15 438.0 15.0 231
65.00 EPD1420U65 0.15 0.00 0.05 10.0 0.15 691.0 3.0 294
67.50 EPD1420U67.5 0.05 0.00 0.05 16.0 0.15 708.0 51.0 306
70.00 EPD1420U70 0.08 0.00 0.05 40.0 0.15 914.0 10.0 2,220
72.50 EPD1420U72.5 0.10 0.00 0.05 262.0 0.15 764.0 20.0 1,929
75.00 EPD1420U75 0.25 0.00 0.25 5.0 0.30 96.0 41.0 2,781
77.50 EPD1420U77.5 0.80 0.00 0.70 584.0 0.85 131.0 195.0 2,646
80.00 EPD1420U80 1.85 0.00 1.95 263.0 2.15 259.0 45.0 155
82.50 EPD1420U82.5 6.50 0.00 3.50 804.0 4.50 744.0 4.0 4
85.00 EPD1420U85 0.00 0.00 5.70 217.0 6.90 298.0 0.0 0
87.50 EPD1420U87.5 10.30 0.00 7.50 744.0 10.10 538.0 20.0 20
90.00 EPD1420U90 0.00 0.00 10.00 344.0 12.70 344.0 0.0 0
95.00 EPD1420U95 0.00 0.00 14.30 617.0 17.90 397.0 0.0 0
Trading Center