$31.45 +0.03 (0.10%) Ev Energy Partners LP - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 31.45
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.10%)
Prev Close: 31.42
Open: 31.51
Bid: 31.38
Ask: 31.45
Options:

Call Options: EVEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EVEP1420L19 11.10 0.00 11.20 215.0 13.10 75.0 0.0 0
20.00 EVEP1420L20 9.90 0.00 10.00 81.0 12.20 84.0 0.0 0
21.00 EVEP1420L21 8.90 0.00 9.00 78.0 11.30 65.0 0.0 0
22.00 EVEP1420L22 8.10 0.00 8.50 226.0 9.60 37.0 0.0 0
23.00 EVEP1420L23 7.20 0.00 6.90 316.0 9.40 302.0 0.0 0
24.00 EVEP1420L24 6.30 0.00 6.00 223.0 8.00 171.0 0.0 0
25.00 EVEP1420L25 5.30 0.00 5.00 321.0 7.10 317.0 0.0 0
26.00 EVEP1420L26 4.00 -0.30 4.60 259.0 5.70 51.0 14.0 14
27.00 EVEP1420L27 2.60 -1.20 3.80 281.0 5.30 314.0 6.0 6
28.00 EVEP1420L28 3.90 0.50 3.30 230.0 3.70 85.0 10.0 26
29.00 EVEP1420L29 1.40 -1.25 2.60 29.0 2.90 120.0 8.0 21
30.00 EVEP1420L30 2.45 0.55 1.85 21.0 2.10 21.0 6.0 112
31.00 EVEP1420L31 1.20 0.10 1.20 314.0 1.45 34.0 3.0 82
32.00 EVEP1420L32 0.75 0.00 0.70 326.0 0.95 65.0 22.0 163
33.00 EVEP1420L33 0.50 0.05 0.40 275.0 0.55 72.0 3.0 145
34.00 EVEP1420L34 0.25 0.00 0.20 293.0 0.35 253.0 2.0 179
35.00 EVEP1420L35 0.15 0.05 0.10 277.0 0.20 121.0 1.0 36
36.00 EVEP1420L36 0.60 0.40 0.10 10.0 0.20 350.0 2.0 11
37.00 EVEP1420L37 0.30 0.15 0.05 10.0 0.15 305.0 6.0 248
38.00 EVEP1420L38 0.10 0.00 0.05 10.0 0.10 312.0 360.0 417
39.00 EVEP1420L39 0.20 0.10 0.05 191.0 0.10 181.0 500.0 504
40.00 EVEP1420L40 0.10 0.05 0.05 11.0 0.05 24.0 12.0 1,745
41.00 EVEP1420L41 0.04 -0.01 0.05 58.0 0.05 32.0 2.0 157
42.00 EVEP1420L42 0.05 0.00 0.05 5.0 0.05 32.0 3.0 254
43.00 EVEP1420L43 0.05 0.00 0.05 2.0 0.05 32.0 2.0 104
44.00 EVEP1420L44 0.02 -0.03 0.05 1.0 0.05 35.0 4.0 62
45.00 EVEP1420L45 0.05 0.00 0.05 32.0 0.05 36.0 5.0 305
46.00 EVEP1420L46 0.05 0.00 0.05 22.0 0.05 32.0 0.0 0
47.00 EVEP1420L47 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
48.00 EVEP1420L48 0.30 0.25 0.05 754.0 0.05 34.0 22.0 22
49.00 EVEP1420L49 0.05 0.00 0.05 472.0 0.05 21.0 0.0 0
50.00 EVEP1420L50 0.05 0.00 0.05 387.0 0.05 34.0 0.0 0

Put Options: EVEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EVEP1420X19 0.05 0.00 0.05 35.0 0.05 38.0 0.0 0
20.00 EVEP1420X20 0.05 0.00 0.05 35.0 0.05 32.0 0.0 0
21.00 EVEP1420X21 0.05 0.00 0.05 25.0 0.05 21.0 0.0 0
22.00 EVEP1420X22 0.30 0.25 0.05 21.0 0.10 204.0 10.0 10
23.00 EVEP1420X23 0.40 0.25 0.05 68.0 0.15 273.0 10.0 10
24.00 EVEP1420X24 0.25 0.05 0.05 11.0 0.20 487.0 336.0 200
25.00 EVEP1420X25 0.12 -0.08 0.05 328.0 0.15 238.0 3.0 209
26.00 EVEP1420X26 0.25 0.20 0.05 107.0 0.20 603.0 2.0 2
27.00 EVEP1420X27 0.50 0.40 0.10 184.0 0.20 347.0 8.0 29
28.00 EVEP1420X28 0.25 0.05 0.20 70.0 0.30 337.0 5.0 27
29.00 EVEP1420X29 0.40 -0.05 0.30 225.0 0.45 231.0 21.0 314
30.00 EVEP1420X30 0.82 0.27 0.55 128.0 0.70 209.0 30.0 254
31.00 EVEP1420X31 1.25 0.35 0.90 54.0 1.10 415.0 1.0 97
32.00 EVEP1420X32 1.70 0.30 1.40 15.0 1.60 177.0 5.0 1,055
33.00 EVEP1420X33 2.65 0.65 2.00 112.0 2.25 32.0 30.0 642
34.00 EVEP1420X34 4.60 1.85 2.75 112.0 3.10 289.0 1.0 28
35.00 EVEP1420X35 3.20 -0.40 3.60 29.0 4.00 216.0 13.0 41
36.00 EVEP1420X36 8.70 4.20 4.40 124.0 5.70 370.0 40.0 90
37.00 EVEP1420X37 7.10 1.70 5.30 262.0 6.60 359.0 2.0 35
38.00 EVEP1420X38 5.72 -0.68 6.40 165.0 7.70 365.0 1.0 107
39.00 EVEP1420X39 9.00 1.70 7.00 182.0 8.90 221.0 1.0 8
40.00 EVEP1420X40 7.44 -0.96 8.20 277.0 9.60 339.0 2.0 84
41.00 EVEP1420X41 2.60 -6.70 9.40 60.0 10.60 268.0 25.0 25
42.00 EVEP1420X42 10.20 0.00 9.90 114.0 12.00 153.0 0.0 0
43.00 EVEP1420X43 6.20 -4.20 11.10 67.0 12.80 13.0 10.0 10
44.00 EVEP1420X44 7.00 -4.40 12.00 114.0 13.80 177.0 10.0 10
45.00 EVEP1420X45 12.40 0.00 13.10 95.0 14.80 161.0 0.0 0
46.00 EVEP1420X46 13.13 -0.27 13.60 11.0 15.80 20.0 40.0 5
47.00 EVEP1420X47 14.40 0.00 15.00 20.0 16.80 20.0 0.0 0
48.00 EVEP1420X48 15.40 0.00 16.10 20.0 17.80 20.0 0.0 0
49.00 EVEP1420X49 16.40 0.00 17.00 20.0 18.80 20.0 0.0 0
50.00 EVEP1420X50 18.00 0.00 18.30 35.0 19.80 39.0 0.0 0