$31.79 -1.35 (-4.07%) Ev Energy Partners LP - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.35 (-4.07%)
Prev Close: 33.14
Open: 33.16
Bid: 31.76
Ask: 31.81
Options:

Call Options: EVEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 EVEP1422K22 9.90 0.00 9.20 89.0 10.80 194.0 0.0 0
23.00 EVEP1422K23 8.90 0.00 8.20 13.0 9.90 172.0 0.0 0
24.00 EVEP1422K24 7.90 0.00 7.20 121.0 8.80 196.0 0.0 0
25.00 EVEP1422K25 3.40 -3.90 6.30 184.0 8.00 303.0 10.0 10
26.00 EVEP1422K26 6.30 0.00 5.40 142.0 6.90 208.0 0.0 0
27.00 EVEP1422K27 2.40 -2.80 4.40 187.0 5.90 329.0 2.0 2
28.00 EVEP1422K28 2.15 -2.15 3.50 198.0 4.40 234.0 10.0 20
29.00 EVEP1422K29 3.60 0.00 2.75 205.0 3.10 66.0 10.0 10
30.00 EVEP1422K30 3.00 0.00 2.00 92.0 2.25 39.0 2.0 49
31.00 EVEP1422K31 1.50 -0.90 1.35 125.0 1.60 52.0 36.0 42
32.00 EVEP1422K32 1.75 0.00 0.90 90.0 1.05 58.0 33.0 42
33.00 EVEP1422K33 1.00 0.00 0.50 138.0 0.70 72.0 8.0 56
34.00 EVEP1422K34 0.55 0.00 0.25 180.0 0.45 167.0 44.0 99
35.00 EVEP1422K35 0.35 0.00 0.15 88.0 0.25 57.0 20.0 211
36.00 EVEP1422K36 0.15 -0.05 0.05 320.0 0.20 224.0 25.0 46
37.00 EVEP1422K37 0.15 0.05 0.05 111.0 0.20 456.0 70.0 373
38.00 EVEP1422K38 0.60 0.40 0.05 21.0 0.20 318.0 54.0 57
39.00 EVEP1422K39 0.30 0.10 0.05 10.0 0.15 358.0 30.0 91
40.00 EVEP1422K40 0.11 -0.04 0.05 32.0 0.10 151.0 1.0 18
41.00 EVEP1422K41 0.10 0.00 0.05 23.0 0.10 154.0 1.0 1
42.00 EVEP1422K42 0.05 -0.05 0.05 32.0 0.05 25.0 30.0 30
43.00 EVEP1422K43 0.05 -0.05 0.05 9.0 0.05 44.0 19.0 340
44.00 EVEP1422K44 0.05 0.00 0.05 246.0 0.05 53.0 0.0 0
45.00 EVEP1422K45 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
46.00 EVEP1422K46 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0

Put Options: EVEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 EVEP1422W22 0.15 0.00 0.05 39.0 0.15 257.0 0.0 0
23.00 EVEP1422W23 0.25 0.05 0.05 85.0 0.20 378.0 20.0 20
24.00 EVEP1422W24 0.20 0.00 0.05 182.0 0.20 366.0 0.0 0
25.00 EVEP1422W25 0.80 0.60 0.05 310.0 0.20 368.0 16.0 16
26.00 EVEP1422W26 1.20 1.15 0.10 252.0 0.20 57.0 28.0 28
27.00 EVEP1422W27 1.60 1.50 0.20 175.0 0.30 56.0 13.0 21
28.00 EVEP1422W28 0.76 0.61 0.35 157.0 0.50 222.0 15.0 60
29.00 EVEP1422W29 1.45 1.15 0.55 176.0 0.70 70.0 100.0 101
30.00 EVEP1422W30 0.50 0.00 0.85 148.0 1.05 197.0 38.0 386
31.00 EVEP1422W31 1.45 0.45 1.25 150.0 1.45 82.0 5.0 74
32.00 EVEP1422W32 1.50 0.00 1.85 31.0 2.05 73.0 32.0 382
33.00 EVEP1422W33 1.75 0.15 2.45 53.0 2.70 68.0 2.0 87
34.00 EVEP1422W34 2.15 -0.05 3.20 166.0 3.50 64.0 3.0 41
35.00 EVEP1422W35 2.60 -0.30 4.00 49.0 4.40 193.0 4.0 19
36.00 EVEP1422W36 2.10 -1.60 4.50 291.0 5.50 183.0 5.0 45
37.00 EVEP1422W37 5.97 1.47 4.80 384.0 6.40 126.0 1.0 42
38.00 EVEP1422W38 7.30 2.00 5.70 387.0 7.40 139.0 20.0 53
39.00 EVEP1422W39 8.50 2.30 6.90 358.0 8.40 140.0 34.0 39
40.00 EVEP1422W40 7.00 0.00 7.70 230.0 9.40 131.0 0.0 0
41.00 EVEP1422W41 7.90 0.00 8.90 211.0 10.60 106.0 0.0 0
42.00 EVEP1422W42 8.90 0.00 9.90 90.0 11.40 21.0 0.0 0
43.00 EVEP1422W43 10.10 0.00 10.90 29.0 13.00 21.0 0.0 0
44.00 EVEP1422W44 9.80 0.00 11.90 29.0 14.00 23.0 0.0 0
45.00 EVEP1422W45 10.80 0.00 12.90 29.0 15.00 23.0 0.0 0
46.00 EVEP1422W46 13.00 0.00 13.90 225.0 15.50 47.0 0.0 0