$49.45 +0.04 (0.08%) Genesis Energy Lp - NYSE

Oct. 24, 2014 | 10:34 AM
Last Trade: 49.45
Trade Time: Oct 24 10:34 AM Eastern Daylight Time
Change: +0.04 (0.08%)
Prev Close: 49.41
Open: 49.48
Bid: 49.32
Ask: 49.45
Options:

Call Options: GEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 GEL1422K37.5 10.40 0.00 11.00 127.0 13.50 146.0 0.0 0
40.00 GEL1422K40 8.70 0.00 8.70 44.0 10.40 42.0 0.0 0
42.50 GEL1422K42.5 6.20 0.00 6.20 63.0 7.90 63.0 0.0 0
45.00 GEL1422K45 5.00 1.00 3.80 182.0 5.30 191.0 2.0 89
47.50 GEL1422K47.5 2.40 0.00 2.10 15.0 2.85 185.0 16.0 32
50.00 GEL1422K50 1.25 0.00 0.90 42.0 1.35 145.0 26.0 134
52.50 GEL1422K52.5 0.40 0.00 0.25 89.0 0.55 93.0 3.0 489
55.00 GEL1422K55 0.15 0.00 0.10 20.0 0.20 1.0 16.0 94
57.50 GEL1422K57.5 0.10 -0.05 0.05 5.0 0.15 31.0 1.0 164
60.00 GEL1422K60 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
62.50 GEL1422K62.5 0.65 0.00 0.00 0.0 0.50 107.0 0.0 0
65.00 GEL1422K65 0.65 0.00 0.00 0.0 0.50 107.0 0.0 0
70.00 GEL1422K70 0.65 0.00 0.00 0.0 0.25 64.0 0.0 0

Put Options: GEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 GEL1422W37.5 0.50 0.00 0.05 260.0 0.50 184.0 0.0 0
40.00 GEL1422W40 0.15 -0.25 0.10 10.0 0.35 243.0 100.0 62
42.50 GEL1422W42.5 2.45 2.35 0.10 152.0 0.75 268.0 4.0 9
45.00 GEL1422W45 0.55 0.20 0.25 345.0 0.60 21.0 5.0 43
47.50 GEL1422W47.5 0.90 -0.05 0.90 7.0 1.30 67.0 5.0 28
50.00 GEL1422W50 2.37 0.00 2.05 188.0 2.60 32.0 1.0 57
52.50 GEL1422W52.5 3.10 -0.30 3.40 279.0 4.80 179.0 10.0 18
55.00 GEL1422W55 5.40 0.00 5.60 63.0 7.00 48.0 0.0 0
57.50 GEL1422W57.5 7.80 0.00 7.70 90.0 9.40 31.0 0.0 0
60.00 GEL1422W60 10.10 0.00 10.10 76.0 12.10 34.0 0.0 0
62.50 GEL1422W62.5 12.00 0.00 12.10 73.0 14.70 31.0 0.0 0
65.00 GEL1422W65 14.40 0.00 14.60 63.0 17.60 31.0 0.0 0
70.00 GEL1422W70 19.50 0.00 19.60 233.0 22.30 55.0 0.0 0