$75.29 +0.30 (0.40%) Markwest Energy Partners LP - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 75.29
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.30 (0.40%)
Prev Close: 74.99
Open: 75.40
Bid: 75.30
Ask: 77.88
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MWE1420L42.5 31.30 0.00 32.30 289.0 34.20 37.0 0.0 0
45.00 MWE1420L45 28.70 0.00 28.70 20.0 32.10 10.0 0.0 0
47.50 MWE1420L47.5 25.90 0.00 26.20 20.0 29.60 10.0 0.0 0
50.00 MWE1420L50 23.70 0.00 23.70 20.0 27.10 10.0 0.0 0
55.00 MWE1420L55 19.10 0.00 19.40 27.0 21.90 36.0 0.0 0
60.00 MWE1420L60 9.10 -5.10 14.80 40.0 16.30 20.0 1.0 1
62.50 MWE1420L62.5 11.70 0.00 12.30 51.0 14.00 21.0 0.0 0
65.00 MWE1420L65 6.15 -3.65 10.10 42.0 11.30 21.0 1.0 1
67.50 MWE1420L67.5 6.51 0.00 7.80 450.0 9.00 196.0 2.0 50
70.00 MWE1420L70 3.40 -1.80 5.50 683.0 6.60 460.0 5.0 42
72.50 MWE1420L72.5 2.05 -1.35 3.60 766.0 4.50 502.0 2.0 375
75.00 MWE1420L75 2.60 0.85 2.05 1125.0 2.70 457.0 5.0 722
77.50 MWE1420L77.5 1.35 0.29 1.05 1170.0 1.50 285.0 54.0 785
80.00 MWE1420L80 0.65 0.19 0.45 644.0 0.80 233.0 61.0 112
85.00 MWE1420L85 0.45 -0.05 0.05 10.0 0.45 318.0 3.0 0
90.00 MWE1420L90 0.45 0.00 0.00 0.0 0.50 123.0 0.0 0

Put Options: MWE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MWE1420X42.5 0.45 0.00 0.00 0.0 0.25 103.0 0.0 0
45.00 MWE1420X45 0.45 0.00 0.00 0.0 0.25 21.0 0.0 0
47.50 MWE1420X47.5 0.45 0.00 0.00 0.0 0.25 21.0 0.0 0
50.00 MWE1420X50 0.45 0.00 0.05 10.0 0.45 51.0 0.0 0
55.00 MWE1420X55 0.35 -0.10 0.05 1.0 0.25 88.0 8.0 8
60.00 MWE1420X60 0.55 0.05 0.05 1.0 0.25 412.0 1.0 56
62.50 MWE1420X62.5 0.25 -0.15 0.05 308.0 0.50 509.0 10.0 39
65.00 MWE1420X65 0.28 0.00 0.10 10.0 0.55 591.0 10.0 105
67.50 MWE1420X67.5 0.31 0.11 0.15 919.0 0.60 710.0 10.0 68
70.00 MWE1420X70 0.55 -0.10 0.40 770.0 0.65 184.0 112.0 483
72.50 MWE1420X72.5 1.00 -0.55 0.85 652.0 1.25 727.0 16.0 29
75.00 MWE1420X75 1.70 -0.20 1.60 1085.0 2.20 916.0 7.0 16
77.50 MWE1420X77.5 2.55 -0.65 2.90 745.0 3.70 554.0 3.0 0
80.00 MWE1420X80 4.70 -0.20 4.50 769.0 5.50 396.0 2.0 0
85.00 MWE1420X85 9.30 0.00 8.90 59.0 10.20 32.0 0.0 0
90.00 MWE1420X90 15.70 1.40 13.70 531.0 15.30 69.0 152.0 152