Ev Energy Partners LP $41.80

up +0.16


29/8/2014 04:00 PM  |  NASDAQ : EVEP  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 41.80
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.16 (0.38 %)
Prev Close: 41.64
Open: 41.47
Bid: 41.77
Ask: 41.80
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 8%
Options:

Call Options: EVEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 EVEP1420I17.5 23.20 0.00 23.30 665.0 24.90 373.0 0.0 0
19.00 EVEP1420I19 21.70 0.00 21.70 23.0 23.10 21.0 0.0 0
20.00 EVEP1420I20 20.60 0.00 20.70 27.0 22.70 23.0 0.0 0
21.00 EVEP1420I21 19.60 0.00 19.70 23.0 21.60 26.0 0.0 0
22.50 EVEP1420I22.5 18.10 0.00 18.20 23.0 20.20 23.0 0.0 0
24.00 EVEP1420I24 16.60 0.00 16.70 27.0 18.70 23.0 0.0 0
25.00 EVEP1420I25 15.60 0.00 15.70 27.0 17.70 33.0 0.0 0
26.00 EVEP1420I26 14.60 0.00 14.70 23.0 16.70 26.0 0.0 0
27.00 EVEP1420I27 13.10 0.00 13.70 33.0 15.50 25.0 0.0 0
28.00 EVEP1420I28 12.60 0.00 12.70 23.0 14.70 26.0 0.0 0
29.00 EVEP1420I29 11.60 0.00 11.70 23.0 13.70 26.0 0.0 0
30.00 EVEP1420I30 4.39 -6.21 10.70 23.0 12.70 26.0 3.0 2
31.00 EVEP1420I31 9.60 0.00 9.70 23.0 11.70 26.0 0.0 0
32.00 EVEP1420I32 5.02 -3.58 8.70 26.0 10.10 93.0 10.0 10
33.00 EVEP1420I33 4.00 -3.50 7.70 147.0 9.50 64.0 18.0 9
34.00 EVEP1420I34 3.02 -3.38 6.60 249.0 8.50 169.0 25.0 25
35.00 EVEP1420I35 1.60 -3.90 5.60 773.0 7.50 683.0 20.0 259
36.00 EVEP1420I36 5.00 0.50 5.40 352.0 6.00 287.0 12.0 157
37.00 EVEP1420I37 4.80 1.20 4.50 266.0 5.00 301.0 25.0 245
38.00 EVEP1420I38 3.90 0.40 3.00 427.0 4.00 119.0 10.0 453
39.00 EVEP1420I39 2.90 0.09 2.70 197.0 3.00 21.0 24.0 259
40.00 EVEP1420I40 1.80 0.00 1.85 239.0 2.15 118.0 2.0 664
41.00 EVEP1420I41 1.10 0.00 1.20 125.0 1.35 21.0 19.0 149
42.00 EVEP1420I42 0.70 0.05 0.60 136.0 0.75 11.0 4.0 729
43.00 EVEP1420I43 0.35 0.10 0.25 191.0 0.40 127.0 6.0 42
44.00 EVEP1420I44 0.10 0.00 0.10 191.0 0.25 191.0 0.0 0
45.00 EVEP1420I45 0.25 0.15 0.05 306.0 0.15 233.0 10.0 117
46.00 EVEP1420I46 0.05 0.00 0.05 48.0 0.05 31.0 0.0 0
47.00 EVEP1420I47 0.05 0.00 0.05 337.0 0.05 109.0 0.0 0
48.00 EVEP1420I48 0.05 0.00 0.05 874.0 0.05 99.0 0.0 0
49.00 EVEP1420I49 0.05 0.00 0.05 944.0 0.05 82.0 0.0 0
50.00 EVEP1420I50 0.02 -0.03 0.05 590.0 0.05 82.0 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 73.0 1.0 2
19.00 EVEP1420U19 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
20.00 EVEP1420U20 0.10 0.05 0.05 8.0 0.05 74.0 1.0 1
21.00 EVEP1420U21 0.05 0.00 0.05 10.0 0.05 73.0 0.0 0
22.50 EVEP1420U22.5 0.30 0.25 0.05 348.0 0.05 82.0 30.0 33
24.00 EVEP1420U24 0.05 0.00 0.05 351.0 0.05 74.0 0.0 0
25.00 EVEP1420U25 0.05 0.00 0.05 518.0 0.05 82.0 1.0 6
26.00 EVEP1420U26 0.05 0.00 0.05 317.0 0.05 82.0 0.0 0
27.00 EVEP1420U27 0.15 0.10 0.05 420.0 0.05 82.0 14.0 21
28.00 EVEP1420U28 0.10 0.05 0.05 278.0 0.05 82.0 10.0 25
29.00 EVEP1420U29 1.25 1.20 0.05 11.0 0.05 74.0 10.0 11
30.00 EVEP1420U30 0.10 0.05 0.05 80.0 0.05 82.0 10.0 16
31.00 EVEP1420U31 0.10 0.05 0.05 2.0 0.05 82.0 2.0 25
32.00 EVEP1420U32 0.25 0.20 0.05 286.0 0.05 101.0 1.0 48
33.00 EVEP1420U33 0.15 0.10 0.05 275.0 0.05 106.0 1.0 25
34.00 EVEP1420U34 0.05 0.00 0.05 30.0 0.05 114.0 10.0 211
35.00 EVEP1420U35 0.05 0.00 0.05 30.0 0.05 79.0 30.0 189
36.00 EVEP1420U36 0.05 -0.05 0.05 13.0 0.10 251.0 10.0 156
37.00 EVEP1420U37 0.20 0.05 0.05 303.0 0.15 514.0 3.0 134
38.00 EVEP1420U38 0.13 0.08 0.05 2.0 0.25 437.0 23.0 165
39.00 EVEP1420U39 0.17 0.00 0.10 116.0 0.25 326.0 10.0 187
40.00 EVEP1420U40 0.35 0.00 0.20 111.0 0.35 325.0 30.0 93
41.00 EVEP1420U41 0.55 0.00 0.45 161.0 0.65 329.0 0.0 0
42.00 EVEP1420U42 1.15 0.00 0.90 40.0 1.15 522.0 20.0 30
43.00 EVEP1420U43 1.65 0.00 1.50 103.0 1.75 178.0 0.0 0
44.00 EVEP1420U44 2.45 0.00 2.25 257.0 2.60 187.0 0.0 0
45.00 EVEP1420U45 3.00 0.00 2.50 418.0 3.60 165.0 0.0 0
46.00 EVEP1420U46 4.20 0.00 4.00 170.0 4.60 175.0 0.0 0
47.00 EVEP1420U47 5.20 0.00 5.00 163.0 5.60 169.0 0.0 0
48.00 EVEP1420U48 6.20 0.00 6.00 179.0 6.60 173.0 0.0 0
49.00 EVEP1420U49 6.90 0.00 6.80 212.0 7.60 182.0 0.0 0
50.00 EVEP1420U50 17.01 9.01 8.00 375.0 8.60 215.0 1.0 1
Trading Center