$77.73 0.00 (0.00%) Markwest Energy Partners LP - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 77.73
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 77.73
Open: 77.84
Bid: 76.89
Ask: 80.10
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MWE1420I42.5 35.35 2.25 33.10 884.0 37.00 656.0 109.0 109
45.00 MWE1420I45 30.60 0.00 30.60 53.0 34.50 46.0 0.0 0
47.50 MWE1420I47.5 28.10 0.00 28.10 53.0 32.00 46.0 0.0 0
50.00 MWE1420I50 25.60 0.00 25.60 167.0 29.50 183.0 0.0 0
52.50 MWE1420I52.5 0.00 0.00 18.80 12.0 23.80 11.0 0.0 0
55.00 MWE1420I55 20.60 0.00 20.60 246.0 24.60 178.0 0.0 0
57.50 MWE1420I57.5 0.00 0.00 13.80 13.0 18.80 11.0 0.0 0
60.00 MWE1420I60 15.60 0.00 15.60 254.0 19.50 178.0 0.0 0
62.50 MWE1420I62.5 14.00 0.00 14.00 53.0 16.00 44.0 0.0 0
65.00 MWE1420I65 9.20 -1.40 10.60 681.0 14.50 603.0 18.0 18
67.50 MWE1420I67.5 3.40 -4.70 8.10 688.0 12.00 555.0 12.0 17
70.00 MWE1420I70 9.70 2.30 7.40 336.0 8.40 582.0 6.0 114
72.50 MWE1420I72.5 6.41 2.01 4.40 941.0 5.80 597.0 30.0 167
75.00 MWE1420I75 2.60 0.00 2.00 957.0 3.30 608.0 3.0 659
77.50 MWE1420I77.5 0.70 0.00 0.65 471.0 0.95 680.0 520.0 19,987
80.00 MWE1420I80 0.15 0.00 0.05 382.0 0.25 587.0 4.0 1,854
82.50 MWE1420I82.5 0.10 0.00 0.05 2.0 0.20 988.0 4.0 2,476
85.00 MWE1420I85 0.05 -0.15 0.05 13.0 0.20 219.0 12.0 38
87.50 MWE1420I87.5 0.20 0.00 0.00 0.0 0.20 66.0 0.0 0
90.00 MWE1420I90 0.20 0.00 0.05 80.0 0.20 40.0 0.0 0
92.50 MWE1420I92.5 0.00 0.00 0.00 0.0 5.00 50.0 0.0 0
95.00 MWE1420I95 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0

Put Options: MWE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MWE1420U42.5 0.55 0.00 0.00 0.0 0.55 289.0 0.0 0
45.00 MWE1420U45 0.60 0.00 0.00 0.0 0.60 27.0 0.0 0
47.50 MWE1420U47.5 0.15 0.00 0.00 0.0 0.15 34.0 0.0 0
50.00 MWE1420U50 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
52.50 MWE1420U52.5 0.00 0.00 0.00 0.0 5.00 51.0 0.0 0
55.00 MWE1420U55 0.25 0.00 0.10 10.0 0.25 54.0 0.0 0
57.50 MWE1420U57.5 0.00 0.00 0.00 0.0 0.80 32.0 0.0 0
60.00 MWE1420U60 0.15 0.00 0.10 10.0 0.15 31.0 0.0 0
62.50 MWE1420U62.5 0.25 0.00 0.05 11.0 0.25 52.0 0.0 0
65.00 MWE1420U65 0.31 0.16 0.05 11.0 0.15 135.0 1.0 39
67.50 MWE1420U67.5 0.50 0.00 0.10 10.0 0.15 457.0 10.0 278
70.00 MWE1420U70 0.15 -0.16 0.05 838.0 0.20 516.0 10.0 1,513
72.50 MWE1420U72.5 0.05 -0.15 0.05 3.0 0.20 1038.0 3.0 351
75.00 MWE1420U75 0.15 0.00 0.05 89.0 0.15 407.0 132.0 634
77.50 MWE1420U77.5 0.60 0.00 0.50 124.0 0.65 335.0 785.0 1,476
80.00 MWE1420U80 1.35 -0.45 1.80 781.0 3.30 818.0 32.0 463
82.50 MWE1420U82.5 3.20 -0.40 3.60 827.0 5.90 497.0 5.0 4
85.00 MWE1420U85 6.70 0.00 6.70 108.0 7.70 31.0 0.0 0
87.50 MWE1420U87.5 8.10 0.00 8.10 248.0 11.90 114.0 0.0 0
90.00 MWE1420U90 13.85 2.85 11.00 243.0 12.90 79.0 293.0 293
92.50 MWE1420U92.5 0.00 0.00 17.20 19.0 22.20 8.0 0.0 0
95.00 MWE1420U95 15.50 0.00 15.50 679.0 19.40 505.0 0.0 0