$69.59 0.00 (0.00%) Markwest Energy Partners LP - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 69.59
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 69.59
Open: 70.50
Bid: 69.52
Ask: 70.38
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422K40 33.99 5.29 28.70 118.0 30.10 90.0 4.0 4
42.50 MWE1422K42.5 25.30 0.00 25.30 30.0 28.30 20.0 0.0 0
45.00 MWE1422K45 22.80 0.00 22.80 30.0 25.80 20.0 0.0 0
47.50 MWE1422K47.5 20.30 0.00 20.30 95.0 23.60 36.0 0.0 0
50.00 MWE1422K50 20.20 2.00 18.20 30.0 20.40 20.0 2.0 1
52.50 MWE1422K52.5 15.90 0.00 15.90 49.0 17.90 9.0 0.0 0
55.00 MWE1422K55 15.20 1.90 13.30 9.0 15.40 20.0 2.0 1
57.50 MWE1422K57.5 10.70 0.00 10.70 384.0 12.90 67.0 0.0 0
60.00 MWE1422K60 11.84 3.04 8.80 127.0 10.00 87.0 15.0 85
62.50 MWE1422K62.5 3.90 -2.40 6.30 227.0 7.50 99.0 82.0 186
65.00 MWE1422K65 5.00 0.00 4.20 412.0 5.00 129.0 8.0 2,545
67.50 MWE1422K67.5 5.60 3.05 2.55 711.0 3.50 591.0 2.0 3,294
70.00 MWE1422K70 2.74 1.34 1.40 764.0 1.80 340.0 4.0 1,238
72.50 MWE1422K72.5 1.20 0.60 0.60 739.0 1.05 490.0 8.0 2,300
75.00 MWE1422K75 0.60 0.55 0.05 908.0 0.40 20.0 45.0 1,337
77.50 MWE1422K77.5 0.65 0.60 0.05 814.0 0.30 10.0 1.0 1,377
80.00 MWE1422K80 0.30 0.00 0.05 36.0 0.50 589.0 10.0 12,782
82.50 MWE1422K82.5 0.15 -0.30 0.05 202.0 0.45 367.0 3.0 1,147
85.00 MWE1422K85 0.10 -0.35 0.10 10.0 0.45 142.0 10.0 75
87.50 MWE1422K87.5 0.45 0.00 0.10 10.0 0.45 101.0 0.0 0
90.00 MWE1422K90 0.45 0.00 0.05 221.0 0.45 95.0 0.0 0
95.00 MWE1422K95 0.35 0.00 0.05 10.0 0.35 115.0 0.0 0

Put Options: MWE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422W40 0.30 0.00 0.05 11.0 0.30 21.0 10.0 11
42.50 MWE1422W42.5 0.45 0.00 0.05 11.0 0.45 54.0 0.0 0
45.00 MWE1422W45 0.15 -0.30 0.15 1.0 0.45 31.0 1.0 36
47.50 MWE1422W47.5 1.00 0.55 0.05 10.0 0.45 21.0 1.0 9
50.00 MWE1422W50 0.25 -0.20 0.05 10.0 0.45 99.0 6.0 67
52.50 MWE1422W52.5 0.05 -0.45 0.05 221.0 0.50 211.0 60.0 26
55.00 MWE1422W55 0.40 -0.10 0.05 10.0 0.50 195.0 1.0 135
57.50 MWE1422W57.5 0.40 -0.15 0.10 1.0 0.55 295.0 22.0 375
60.00 MWE1422W60 0.15 0.10 0.05 11.0 0.65 217.0 19.0 463
62.50 MWE1422W62.5 0.45 0.10 0.35 1270.0 0.80 659.0 10.0 611
65.00 MWE1422W65 0.75 0.00 0.75 1316.0 1.40 571.0 1.0 610
67.50 MWE1422W67.5 1.40 -0.15 1.55 933.0 2.00 400.0 167.0 1,720
70.00 MWE1422W70 2.15 -0.60 2.85 618.0 3.30 70.0 36.0 519
72.50 MWE1422W72.5 4.10 0.00 4.30 664.0 5.20 312.0 8.0 593
75.00 MWE1422W75 4.50 -1.70 6.20 593.0 7.40 435.0 30.0 405
77.50 MWE1422W77.5 9.00 0.40 8.60 117.0 9.70 66.0 1.0 113
80.00 MWE1422W80 8.50 -2.00 10.50 400.0 12.20 112.0 10.0 60
82.50 MWE1422W82.5 6.60 -6.40 13.00 346.0 14.70 38.0 5.0 5
85.00 MWE1422W85 15.50 0.00 15.50 31.0 17.70 30.0 0.0 0
87.50 MWE1422W87.5 18.00 0.00 18.00 55.0 20.00 31.0 0.0 0
90.00 MWE1422W90 19.39 -0.71 20.10 448.0 22.10 88.0 195.0 195
95.00 MWE1422W95 24.39 -0.71 25.10 414.0 27.10 30.0 400.0 336