$72.26 +0.75 (1.05%) Markwest Energy Partners LP - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 72.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.75 (1.05%)
Prev Close: 71.51
Open: 71.69
Bid: 68.39
Ask: 76.18
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422K40 33.99 3.19 31.70 15.0 33.30 20.0 4.0 4
42.50 MWE1422K42.5 27.60 0.00 28.20 37.0 30.90 14.0 0.0 0
45.00 MWE1422K45 25.80 0.00 26.20 20.0 28.90 25.0 0.0 0
47.50 MWE1422K47.5 23.20 0.00 23.80 20.0 26.40 29.0 0.0 0
50.00 MWE1422K50 20.20 -0.60 21.90 33.0 23.30 37.0 2.0 1
52.50 MWE1422K52.5 18.30 0.00 19.40 33.0 21.00 37.0 0.0 0
55.00 MWE1422K55 15.20 -0.60 16.90 33.0 18.50 37.0 2.0 1
57.50 MWE1422K57.5 13.30 0.00 14.40 21.0 16.00 20.0 0.0 0
60.00 MWE1422K60 15.26 4.96 11.90 62.0 13.60 164.0 100.0 100
62.50 MWE1422K62.5 3.90 -4.50 9.50 32.0 10.60 115.0 82.0 186
65.00 MWE1422K65 8.50 0.00 7.10 82.0 8.20 103.0 5.0 2,545
67.50 MWE1422K67.5 5.60 1.40 4.90 444.0 5.80 345.0 2.0 3,296
70.00 MWE1422K70 2.15 -0.45 3.20 124.0 3.60 206.0 200.0 1,250
72.50 MWE1422K72.5 2.05 -0.27 1.75 26.0 2.05 4.0 14.0 2,277
75.00 MWE1422K75 1.15 -0.20 0.90 164.0 1.20 238.0 6.0 1,298
77.50 MWE1422K77.5 0.65 0.00 0.40 330.0 0.70 352.0 1.0 1,377
80.00 MWE1422K80 0.40 0.10 0.10 763.0 0.40 25.0 5.0 12,788
82.50 MWE1422K82.5 0.15 -0.05 0.05 202.0 0.25 1.0 3.0 1,144
85.00 MWE1422K85 0.10 0.00 0.10 10.0 0.50 351.0 10.0 75
87.50 MWE1422K87.5 0.50 0.00 0.10 10.0 0.50 229.0 0.0 0
90.00 MWE1422K90 0.50 0.00 0.05 221.0 0.50 46.0 0.0 0
95.00 MWE1422K95 0.45 0.00 0.05 10.0 0.45 91.0 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 31.0 10.0 11
42.50 MWE1422W42.5 0.45 0.00 0.05 11.0 0.45 31.0 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 31.0 1.0 9
50.00 MWE1422W50 0.25 -0.25 0.05 10.0 0.50 89.0 6.0 67
52.50 MWE1422W52.5 0.05 -0.45 0.05 221.0 0.50 228.0 60.0 26
55.00 MWE1422W55 0.40 0.35 0.05 1.0 0.50 288.0 1.0 135
57.50 MWE1422W57.5 0.40 0.30 0.10 1.0 0.55 384.0 22.0 375
60.00 MWE1422W60 0.55 0.45 0.10 324.0 0.60 457.0 10.0 324
62.50 MWE1422W62.5 0.45 0.30 0.20 675.0 0.75 653.0 10.0 611
65.00 MWE1422W65 0.75 0.25 0.40 1072.0 0.85 501.0 1.0 610
67.50 MWE1422W67.5 1.20 0.00 0.90 673.0 1.25 382.0 10.0 1,251
70.00 MWE1422W70 1.85 0.10 1.65 276.0 2.00 188.0 10.0 538
72.50 MWE1422W72.5 3.30 0.00 2.80 637.0 3.20 229.0 27.0 612
75.00 MWE1422W75 4.50 -0.40 4.30 536.0 4.90 257.0 30.0 405
77.50 MWE1422W77.5 9.00 2.10 5.90 642.0 7.00 334.0 1.0 113
80.00 MWE1422W80 8.50 -0.70 8.10 574.0 9.20 237.0 10.0 60
82.50 MWE1422W82.5 6.60 -4.40 10.10 371.0 11.70 46.0 5.0 5
85.00 MWE1422W85 13.50 0.00 12.40 284.0 14.20 31.0 0.0 0
87.50 MWE1422W87.5 16.00 0.00 14.90 136.0 16.60 25.0 0.0 0
90.00 MWE1422W90 18.50 0.00 17.30 130.0 19.10 25.0 0.0 0
95.00 MWE1422W95 25.20 2.10 22.00 427.0 24.10 20.0 736.0 736