Ev Energy Partners LP $38.95

up +0.15


19/9/2014 04:00 PM  |  NASDAQ : EVEP  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 38.95
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.15 (0.39 %)
Prev Close: 38.80
Open: 38.99
Bid: 38.95
Ask: 38.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EVEP Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: EVEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 EVEP1420I17.5 20.40 0.00 20.50 567.0 22.10 408.0 0.0 0
19.00 EVEP1420I19 17.90 0.00 18.60 12.0 21.10 12.0 0.0 0
20.00 EVEP1420I20 16.90 0.00 17.50 1.0 20.10 12.0 0.0 0
21.00 EVEP1420I21 15.90 0.00 15.50 30.0 19.10 12.0 0.0 0
22.50 EVEP1420I22.5 15.00 0.00 14.10 22.0 18.40 21.0 0.0 0
24.00 EVEP1420I24 13.50 0.00 12.60 21.0 15.90 10.0 0.0 0
25.00 EVEP1420I25 12.90 0.00 11.60 11.0 15.60 10.0 0.0 0
26.00 EVEP1420I26 11.80 0.00 10.50 70.0 15.10 141.0 0.0 0
27.00 EVEP1420I27 10.80 0.00 9.50 70.0 14.10 110.0 0.0 0
28.00 EVEP1420I28 9.80 0.00 8.40 21.0 13.10 48.0 0.0 0
29.00 EVEP1420I29 8.80 0.00 7.50 20.0 12.10 76.0 0.0 0
30.00 EVEP1420I30 4.39 -3.51 6.60 21.0 11.10 31.0 3.0 2
31.00 EVEP1420I31 6.90 0.00 5.40 32.0 10.10 86.0 0.0 0
32.00 EVEP1420I32 5.02 -0.88 6.00 36.0 7.10 22.0 10.0 10
33.00 EVEP1420I33 4.00 -0.90 5.00 234.0 6.00 48.0 18.0 9
34.00 EVEP1420I34 3.02 -0.88 4.00 219.0 5.10 56.0 25.0 25
35.00 EVEP1420I35 3.92 0.32 3.60 306.0 4.00 453.0 7.0 231
36.00 EVEP1420I36 2.85 0.25 2.60 303.0 2.95 373.0 2.0 109
37.00 EVEP1420I37 1.83 0.23 1.65 214.0 1.90 10.0 13.0 227
38.00 EVEP1420I38 0.80 -0.10 0.60 320.0 0.95 395.0 26.0 457
39.00 EVEP1420I39 0.10 0.05 0.05 26.0 0.10 578.0 22.0 230
40.00 EVEP1420I40 0.05 0.00 0.05 325.0 0.05 161.0 35.0 528
41.00 EVEP1420I41 0.20 0.15 0.05 269.0 0.05 174.0 20.0 157
42.00 EVEP1420I42 0.05 0.00 0.05 74.0 0.05 46.0 5.0 710
43.00 EVEP1420I43 0.20 0.15 0.05 125.0 0.05 40.0 3.0 48
44.00 EVEP1420I44 0.05 0.00 0.05 315.0 0.05 68.0 0.0 0
45.00 EVEP1420I45 0.25 0.20 0.05 306.0 0.05 333.0 10.0 117
46.00 EVEP1420I46 0.05 0.00 0.05 48.0 0.05 115.0 0.0 0
47.00 EVEP1420I47 0.05 0.00 0.05 337.0 0.05 162.0 0.0 0
48.00 EVEP1420I48 0.05 0.00 0.05 874.0 0.05 152.0 0.0 0
49.00 EVEP1420I49 0.05 0.00 0.05 944.0 0.05 91.0 0.0 0
50.00 EVEP1420I50 0.02 -0.03 0.05 590.0 0.05 116.0 9.0 9

Put Options: EVEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 EVEP1420U17.5 0.05 0.00 0.05 14.0 0.05 119.0 1.0 2
19.00 EVEP1420U19 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
20.00 EVEP1420U20 0.10 0.05 0.05 8.0 0.05 85.0 1.0 1
21.00 EVEP1420U21 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
22.50 EVEP1420U22.5 0.30 0.25 0.05 348.0 0.05 119.0 30.0 33
24.00 EVEP1420U24 0.05 0.00 0.05 351.0 0.05 286.0 0.0 0
25.00 EVEP1420U25 0.05 0.00 0.05 518.0 0.05 119.0 1.0 6
26.00 EVEP1420U26 0.05 0.00 0.05 317.0 0.05 286.0 0.0 0
27.00 EVEP1420U27 0.15 0.10 0.05 420.0 0.05 119.0 14.0 21
28.00 EVEP1420U28 0.10 0.05 0.05 278.0 0.05 119.0 10.0 25
29.00 EVEP1420U29 1.25 1.20 0.05 11.0 0.05 130.0 10.0 11
30.00 EVEP1420U30 0.05 0.00 0.05 80.0 0.05 126.0 3.0 16
31.00 EVEP1420U31 0.10 0.05 0.05 2.0 0.05 119.0 2.0 25
32.00 EVEP1420U32 0.25 0.20 0.05 286.0 0.05 119.0 1.0 48
33.00 EVEP1420U33 0.15 0.10 0.05 275.0 0.05 119.0 1.0 25
34.00 EVEP1420U34 0.05 0.00 0.05 30.0 0.05 199.0 10.0 211
35.00 EVEP1420U35 0.05 0.00 0.05 30.0 0.05 185.0 3.0 186
36.00 EVEP1420U36 0.05 0.00 0.05 11.0 0.05 169.0 10.0 136
37.00 EVEP1420U37 0.50 0.45 0.05 49.0 0.05 152.0 6.0 120
38.00 EVEP1420U38 0.20 0.00 0.05 24.0 0.05 169.0 11.0 129
39.00 EVEP1420U39 0.36 0.06 0.05 337.0 0.40 173.0 100.0 151
40.00 EVEP1420U40 1.30 0.20 1.05 360.0 1.40 190.0 3.0 117
41.00 EVEP1420U41 2.05 0.00 1.50 328.0 2.80 339.0 0.0 0
42.00 EVEP1420U42 4.90 1.90 2.90 305.0 3.40 95.0 20.0 10
43.00 EVEP1420U43 4.00 0.00 3.40 207.0 4.40 11.0 0.0 0
44.00 EVEP1420U44 5.00 0.00 4.40 215.0 5.40 32.0 0.0 0
45.00 EVEP1420U45 6.00 0.00 5.70 52.0 6.40 38.0 0.0 0
46.00 EVEP1420U46 6.70 0.00 6.40 70.0 7.40 40.0 0.0 0
47.00 EVEP1420U47 7.50 0.00 6.00 123.0 8.90 37.0 0.0 0
48.00 EVEP1420U48 8.60 0.00 6.90 76.0 9.90 44.0 0.0 0
49.00 EVEP1420U49 9.40 0.00 7.90 113.0 11.00 70.0 0.0 0
50.00 EVEP1420U50 17.01 6.11 10.30 11.0 11.60 11.0 1.0 1
Trading Center