$48.97 0.00 (0.00%) Genesis Energy Lp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 48.97
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 48.97
Open: 48.99
Bid: 49.02
Ask: 49.05
Options:

Call Options: GEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 GEL1422K37.5 10.10 0.00 10.10 82.0 12.10 25.0 0.0 0
40.00 GEL1422K40 8.00 0.00 8.00 116.0 9.60 21.0 0.0 0
42.50 GEL1422K42.5 5.60 0.00 5.60 128.0 7.20 96.0 0.0 0
45.00 GEL1422K45 3.40 0.00 4.20 40.0 4.80 72.0 12.0 86
47.50 GEL1422K47.5 2.32 -0.08 2.40 52.0 2.75 41.0 2.0 29
50.00 GEL1422K50 1.15 0.00 1.15 61.0 1.50 77.0 20.0 98
52.50 GEL1422K52.5 0.50 0.00 0.45 78.0 0.75 170.0 70.0 193
55.00 GEL1422K55 0.15 0.00 0.15 38.0 0.35 15.0 1.0 64
57.50 GEL1422K57.5 0.10 0.00 0.05 5.0 0.15 54.0 1.0 164
60.00 GEL1422K60 0.40 0.00 0.00 0.0 0.40 127.0 0.0 0
62.50 GEL1422K62.5 0.50 0.00 0.00 0.0 0.50 86.0 0.0 0
65.00 GEL1422K65 0.50 0.00 0.00 0.0 0.50 37.0 0.0 0
70.00 GEL1422K70 0.50 0.00 0.00 0.0 0.50 86.0 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 0.50 128.0 0.0 0
40.00 GEL1422W40 0.15 0.00 0.05 157.0 0.40 209.0 100.0 62
42.50 GEL1422W42.5 2.45 2.15 0.30 31.0 0.40 5.0 4.0 9
45.00 GEL1422W45 2.50 1.85 0.65 76.0 0.90 31.0 10.0 38
47.50 GEL1422W47.5 1.80 0.00 1.40 65.0 1.70 30.0 18.0 26
50.00 GEL1422W50 4.76 2.31 2.45 169.0 3.20 178.0 10.0 55
52.50 GEL1422W52.5 3.10 -1.20 4.30 87.0 5.40 204.0 10.0 18
55.00 GEL1422W55 6.50 0.00 6.50 52.0 7.80 149.0 0.0 0
57.50 GEL1422W57.5 8.20 0.00 8.20 121.0 10.10 111.0 0.0 0
60.00 GEL1422W60 11.10 0.00 11.10 32.0 13.60 101.0 0.0 0
62.50 GEL1422W62.5 13.40 0.00 13.40 37.0 15.80 31.0 0.0 0
65.00 GEL1422W65 16.10 0.00 16.10 32.0 18.30 34.0 0.0 0
70.00 GEL1422W70 20.80 0.00 20.80 105.0 23.30 107.0 0.0 0