$71.61 0.00 (0.00%) Markwest Energy Partners LP - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 71.61
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 71.61
Open: 71.29
Bid: 67.80
Ask: 75.25
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422K40 33.99 3.09 30.90 42.0 32.70 25.0 4.0 4
42.50 MWE1422K42.5 27.50 0.00 27.50 75.0 30.80 25.0 0.0 0
45.00 MWE1422K45 25.90 0.00 25.90 46.0 27.90 24.0 0.0 0
47.50 MWE1422K47.5 23.40 0.00 23.40 48.0 25.30 24.0 0.0 0
50.00 MWE1422K50 20.20 -0.70 20.90 48.0 22.90 24.0 2.0 1
52.50 MWE1422K52.5 18.70 0.00 18.70 43.0 20.20 38.0 0.0 0
55.00 MWE1422K55 15.20 -1.10 16.30 43.0 17.70 41.0 2.0 1
57.50 MWE1422K57.5 13.80 0.00 13.80 43.0 15.20 41.0 0.0 0
60.00 MWE1422K60 15.26 3.96 11.30 85.0 12.70 130.0 100.0 100
62.50 MWE1422K62.5 3.90 -5.00 8.90 85.0 10.00 103.0 82.0 186
65.00 MWE1422K65 6.85 0.00 6.60 334.0 7.70 324.0 1.0 2,545
67.50 MWE1422K67.5 5.20 0.00 4.60 438.0 5.40 354.0 2.0 3,201
70.00 MWE1422K70 3.20 0.00 2.80 431.0 3.40 120.0 6.0 1,205
72.50 MWE1422K72.5 2.25 0.00 1.65 107.0 1.95 42.0 101.0 2,171
75.00 MWE1422K75 1.00 0.00 0.85 171.0 1.10 60.0 39.0 1,045
77.50 MWE1422K77.5 0.60 0.00 0.40 205.0 0.80 176.0 1.0 1,379
80.00 MWE1422K80 0.25 0.00 0.05 1315.0 0.45 15.0 14.0 12,753
82.50 MWE1422K82.5 0.20 0.00 0.05 202.0 0.30 31.0 3.0 1,145
85.00 MWE1422K85 0.26 -0.04 0.05 1.0 0.30 359.0 2.0 83
87.50 MWE1422K87.5 0.15 0.00 0.10 10.0 0.15 17.0 0.0 0
90.00 MWE1422K90 0.50 0.00 0.05 221.0 0.50 122.0 0.0 0
95.00 MWE1422K95 0.45 0.00 0.05 10.0 0.45 100.0 0.0 0

Put Options: MWE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422W40 0.30 -0.15 0.05 11.0 0.45 61.0 10.0 11
42.50 MWE1422W42.5 0.45 0.00 0.05 11.0 0.45 61.0 0.0 0
45.00 MWE1422W45 0.15 -0.30 0.15 1.0 0.45 61.0 1.0 36
47.50 MWE1422W47.5 1.00 0.55 0.05 10.0 0.45 117.0 1.0 9
50.00 MWE1422W50 0.25 -0.20 0.05 10.0 0.45 117.0 6.0 67
52.50 MWE1422W52.5 0.05 -0.45 0.05 221.0 0.50 245.0 60.0 26
55.00 MWE1422W55 0.40 0.35 0.05 11.0 0.50 242.0 1.0 135
57.50 MWE1422W57.5 0.40 0.35 0.05 762.0 0.55 391.0 22.0 375
60.00 MWE1422W60 0.55 0.35 0.20 183.0 0.60 364.0 10.0 324
62.50 MWE1422W62.5 0.45 0.00 0.35 255.0 0.60 88.0 10.0 606
65.00 MWE1422W65 1.50 0.90 0.60 873.0 1.05 131.0 10.0 617
67.50 MWE1422W67.5 1.85 0.70 1.15 566.0 1.70 191.0 19.0 711
70.00 MWE1422W70 2.80 0.75 2.05 187.0 2.60 97.0 10.0 500
72.50 MWE1422W72.5 3.20 0.00 3.20 538.0 3.80 117.0 20.0 481
75.00 MWE1422W75 4.88 0.00 4.70 563.0 5.60 162.0 15.0 377
77.50 MWE1422W77.5 9.00 2.50 6.50 530.0 7.70 259.0 1.0 113
80.00 MWE1422W80 4.60 -4.20 8.80 287.0 10.00 84.0 7.0 50
82.50 MWE1422W82.5 6.60 -4.00 10.60 295.0 12.30 21.0 5.0 5
85.00 MWE1422W85 13.00 0.00 13.00 153.0 14.90 31.0 0.0 0
87.50 MWE1422W87.5 15.50 0.00 15.50 138.0 17.50 34.0 0.0 0
90.00 MWE1422W90 18.00 0.00 18.00 155.0 20.00 31.0 0.0 0
95.00 MWE1422W95 25.20 2.30 22.90 341.0 24.90 74.0 736.0 736