$140.62 +0.62 (0.44%) MercadoLibre Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 140.62
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.62 (0.44%)
Prev Close: 140.00
Open: 139.32
Bid: 140.62
Ask: 140.63
Options:

Call Options: MELI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MELI1420L45 98.80 5.90 93.50 11.0 97.80 11.0 5.0 0
50.00 MELI1420L50 87.90 0.00 88.20 11.0 92.40 21.0 0.0 0
55.00 MELI1420L55 82.90 0.00 83.70 21.0 87.40 42.0 0.0 0
60.00 MELI1420L60 79.70 0.00 78.40 11.0 82.80 20.0 6.0 6
65.00 MELI1420L65 23.30 -49.40 73.10 10.0 77.10 11.0 1.0 1
70.00 MELI1420L70 21.00 -46.70 68.40 21.0 72.80 11.0 4.0 16
75.00 MELI1420L75 35.80 -26.90 63.50 11.0 67.00 11.0 1.0 1
80.00 MELI1420L80 26.30 -31.40 58.20 38.0 62.90 32.0 2.0 11
85.00 MELI1420L85 29.69 -23.01 53.60 22.0 57.10 21.0 1.0 223
90.00 MELI1420L90 23.10 -24.70 48.80 11.0 51.80 11.0 1.0 32
95.00 MELI1420L95 44.29 0.00 43.60 1.0 46.80 26.0 2.0 55
100.00 MELI1420L100 17.00 -20.80 39.20 26.0 42.10 41.0 5.0 610
105.00 MELI1420L105 12.80 -20.20 34.20 26.0 37.20 41.0 1.0 137
110.00 MELI1420L110 25.67 -2.33 29.20 65.0 31.80 45.0 4.0 139
115.00 MELI1420L115 18.78 -4.92 24.30 121.0 27.00 80.0 3.0 126
120.00 MELI1420L120 17.00 -1.30 19.50 245.0 22.20 104.0 1.0 206
125.00 MELI1420L125 11.01 -2.69 14.90 320.0 17.70 244.0 3.0 215
130.00 MELI1420L130 10.87 1.17 10.50 342.0 13.50 240.0 20.0 753
135.00 MELI1420L135 8.00 0.50 7.80 184.0 8.70 170.0 5.0 388
140.00 MELI1420L140 4.90 -0.09 4.80 250.0 5.30 116.0 18.0 566
145.00 MELI1420L145 3.00 0.15 2.75 159.0 3.20 200.0 33.0 666
150.00 MELI1420L150 1.70 0.36 1.40 69.0 1.75 224.0 16.0 126
155.00 MELI1420L155 0.70 0.00 0.35 488.0 1.00 158.0 1.0 62
160.00 MELI1420L160 0.30 0.20 0.10 295.0 0.60 164.0 4.0 78
165.00 MELI1420L165 0.40 0.00 0.05 10.0 1.25 170.0 0.0 0
170.00 MELI1420L170 0.25 0.00 0.05 11.0 0.20 115.0 0.0 0

Put Options: MELI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MELI1420X45 0.05 0.00 0.05 11.0 0.10 38.0 0.0 0
50.00 MELI1420X50 0.25 0.20 0.05 9.0 0.05 10.0 7.0 10
55.00 MELI1420X55 0.15 0.10 0.05 5.0 0.05 10.0 40.0 30
60.00 MELI1420X60 0.15 0.10 0.05 11.0 0.05 10.0 1.0 78
65.00 MELI1420X65 0.17 0.12 0.05 84.0 0.05 10.0 5.0 22
70.00 MELI1420X70 0.03 -0.02 0.05 10.0 0.05 10.0 6.0 29
75.00 MELI1420X75 0.10 0.05 0.10 10.0 0.10 27.0 40.0 267
80.00 MELI1420X80 0.15 0.10 0.15 30.0 0.10 27.0 35.0 63
85.00 MELI1420X85 0.20 0.10 0.20 20.0 0.10 50.0 20.0 273
90.00 MELI1420X90 0.17 0.07 0.10 1.0 0.10 49.0 1.0 256
95.00 MELI1420X95 0.23 0.13 0.05 67.0 0.10 47.0 11.0 36
100.00 MELI1420X100 0.10 -0.10 0.10 10.0 0.15 62.0 10.0 285
105.00 MELI1420X105 0.21 -0.09 0.05 185.0 0.20 54.0 100.0 133
110.00 MELI1420X110 0.20 0.00 0.05 167.0 0.30 126.0 2.0 225
115.00 MELI1420X115 0.29 0.00 0.05 11.0 0.45 149.0 31.0 104
120.00 MELI1420X120 0.50 0.15 0.35 31.0 0.65 150.0 250.0 46
125.00 MELI1420X125 0.80 -0.20 0.60 280.0 1.00 147.0 260.0 138
130.00 MELI1420X130 1.35 -0.37 1.15 322.0 1.65 245.0 34.0 350
135.00 MELI1420X135 2.70 -0.18 2.30 410.0 2.75 80.0 16.0 226
140.00 MELI1420X140 4.30 -0.90 4.10 420.0 4.80 183.0 20.0 311
145.00 MELI1420X145 8.00 0.00 7.00 266.0 7.70 130.0 120.0 123
150.00 MELI1420X150 14.60 4.10 9.70 229.0 12.60 184.0 17.0 17
155.00 MELI1420X155 15.00 0.00 14.10 189.0 16.70 160.0 0.0 0
160.00 MELI1420X160 19.50 0.00 17.90 88.0 21.30 56.0 0.0 0
165.00 MELI1420X165 24.40 0.00 22.90 45.0 26.20 53.0 0.0 0
170.00 MELI1420X170 29.40 0.00 28.10 90.0 31.10 84.0 0.0 0