$112.18 +0.54 (0.48%) MercadoLibre Inc - NASDAQ

Sep. 19, 2014 | 11:45 AM
Last Trade: 112.18
Trade Time: Sep 19 11:45 AM Eastern Daylight Time
Change: +0.54 (0.48%)
Prev Close: 111.64
Open: 111.87
Bid: 112.08
Ask: 112.24
Options:

Call Options: MELI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MELI1420I50 59.50 0.00 59.70 20.0 64.00 21.0 0.0 0
55.00 MELI1420I55 54.50 0.00 54.70 10.0 59.00 21.0 0.0 0
60.00 MELI1420I60 22.20 -27.30 49.80 10.0 53.90 21.0 2.0 1
65.00 MELI1420I65 18.20 -27.00 44.70 20.0 48.90 11.0 4.0 2
70.00 MELI1420I70 36.00 -3.70 39.70 30.0 43.90 21.0 5.0 17
75.00 MELI1420I75 41.20 5.50 35.30 45.0 38.90 10.0 24.0 56
80.00 MELI1420I80 34.00 3.30 30.30 245.0 33.50 105.0 2.0 80
85.00 MELI1420I85 30.20 4.70 25.10 309.0 28.90 239.0 29.0 70
90.00 MELI1420I90 22.15 1.45 20.70 418.0 23.60 279.0 2.0 148
95.00 MELI1420I95 16.50 -0.99 15.30 396.0 17.80 145.0 7.0 262
100.00 MELI1420I100 12.15 -1.19 10.30 413.0 13.10 240.0 3.0 432
105.00 MELI1420I105 8.10 1.40 5.30 328.0 7.70 168.0 2.0 149
110.00 MELI1420I110 2.00 -0.10 1.50 230.0 2.55 10.0 168.0 712
115.00 MELI1420I115 0.09 -0.01 0.05 70.0 0.50 553.0 3.0 648
120.00 MELI1420I120 0.10 0.06 0.05 21.0 0.05 21.0 10.0 663
125.00 MELI1420I125 0.10 0.00 0.05 10.0 0.25 328.0 3.0 207
130.00 MELI1420I130 0.05 -0.10 0.05 6.0 0.20 320.0 4.0 238
135.00 MELI1420I135 0.10 -0.25 0.05 10.0 0.25 265.0 4.0 38
140.00 MELI1420I140 0.06 -0.44 0.05 11.0 0.25 330.0 16.0 250
145.00 MELI1420I145 0.50 0.00 0.05 1.0 0.25 267.0 0.0 0
150.00 MELI1420I150 0.35 0.25 0.05 10.0 0.10 172.0 1.0 37
155.00 MELI1420I155 1.85 1.35 0.05 1.0 0.25 259.0 10.0 10
160.00 MELI1420I160 0.85 0.35 0.05 1.0 0.25 259.0 3.0 27
165.00 MELI1420I165 0.50 0.00 0.00 0.0 0.25 162.0 0.0 0

Put Options: MELI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MELI1420U50 0.41 -0.09 0.05 11.0 0.25 274.0 3.0 600
55.00 MELI1420U55 0.03 -0.47 0.05 2.0 0.25 233.0 1.0 76
60.00 MELI1420U60 0.10 -0.05 0.05 1.0 0.25 273.0 1.0 348
65.00 MELI1420U65 0.05 -0.45 0.10 10.0 0.25 268.0 19.0 150
70.00 MELI1420U70 0.05 -0.10 0.10 2.0 0.15 193.0 1.0 167
75.00 MELI1420U75 0.05 -0.45 0.05 1.0 0.25 202.0 1.0 531
80.00 MELI1420U80 0.05 -0.45 0.05 8.0 0.25 172.0 1.0 396
85.00 MELI1420U85 0.10 -0.10 0.10 1.0 0.20 230.0 1.0 301
90.00 MELI1420U90 0.06 -0.44 0.05 10.0 0.25 282.0 1.0 257
95.00 MELI1420U95 0.05 0.00 0.05 1.0 0.05 21.0 3.0 342
100.00 MELI1420U100 0.07 -0.08 0.05 10.0 0.10 107.0 1.0 470
105.00 MELI1420U105 0.05 0.00 0.05 11.0 0.25 282.0 13.0 487
110.00 MELI1420U110 0.19 -0.31 0.10 71.0 0.85 686.0 4.0 363
115.00 MELI1420U115 3.68 0.00 2.65 35.0 5.00 422.0 12.0 456
120.00 MELI1420U120 8.00 1.40 7.40 164.0 9.70 266.0 139.0 328
125.00 MELI1420U125 11.40 0.00 11.20 290.0 14.70 352.0 1.0 119
130.00 MELI1420U130 16.50 -0.10 16.20 225.0 19.40 257.0 23.0 184
135.00 MELI1420U135 44.24 22.64 21.20 150.0 24.70 230.0 30.0 10
140.00 MELI1420U140 39.80 13.20 26.20 195.0 29.70 280.0 52.0 52
145.00 MELI1420U145 31.70 0.00 31.10 28.0 35.10 27.0 0.0 0
150.00 MELI1420U150 36.60 0.00 35.80 31.0 40.20 20.0 0.0 0
155.00 MELI1420U155 41.60 0.00 41.10 11.0 45.30 20.0 0.0 0
160.00 MELI1420U160 46.10 0.00 46.10 11.0 50.30 21.0 0.0 0
165.00 MELI1420U165 51.00 0.00 50.60 10.0 55.10 10.0 0.0 0