$69.85 -1.76 (-2.46%) Markwest Energy Partners LP - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 69.85
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.76 (-2.46%)
Prev Close: 71.61
Open: 71.76
Bid: 67.80
Ask: 73.53
Options:

Call Options: MWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MWE1422K40 33.99 3.09 28.90 103.0 31.20 65.0 4.0 4
42.50 MWE1422K42.5 27.50 0.00 25.70 10.0 28.90 20.0 0.0 0
45.00 MWE1422K45 25.90 0.00 23.30 112.0 26.20 20.0 0.0 0
47.50 MWE1422K47.5 23.40 0.00 21.20 37.0 23.70 25.0 0.0 0
50.00 MWE1422K50 20.20 -0.70 19.10 32.0 20.90 48.0 2.0 1
52.50 MWE1422K52.5 18.70 0.00 16.60 22.0 18.60 51.0 0.0 0
55.00 MWE1422K55 15.20 -1.10 14.00 48.0 15.90 33.0 2.0 1
57.50 MWE1422K57.5 13.80 0.00 11.80 48.0 13.40 90.0 0.0 0
60.00 MWE1422K60 15.26 3.96 9.20 146.0 10.50 29.0 100.0 100
62.50 MWE1422K62.5 3.90 -5.00 7.00 143.0 8.10 92.0 82.0 186
65.00 MWE1422K65 6.85 0.00 5.00 456.0 5.70 131.0 1.0 2,545
67.50 MWE1422K67.5 3.60 -1.60 3.40 307.0 3.80 118.0 100.0 3,200
70.00 MWE1422K70 2.15 -1.05 2.00 26.0 2.30 15.0 200.0 1,200
72.50 MWE1422K72.5 1.90 -0.35 1.10 50.0 1.30 25.0 70.0 2,255
75.00 MWE1422K75 0.60 -0.40 0.45 328.0 0.70 122.0 67.0 1,082
77.50 MWE1422K77.5 0.70 0.10 0.20 280.0 0.60 580.0 15.0 1,380
80.00 MWE1422K80 0.15 -0.10 0.05 392.0 0.30 21.0 8.0 12,765
82.50 MWE1422K82.5 0.20 0.00 0.05 202.0 0.20 7.0 3.0 1,142
85.00 MWE1422K85 0.10 -0.20 0.05 1.0 0.10 10.0 2.0 83
87.50 MWE1422K87.5 0.15 0.00 0.10 10.0 0.25 118.0 0.0 0
90.00 MWE1422K90 0.50 0.00 0.05 221.0 0.45 23.0 0.0 0
95.00 MWE1422K95 0.45 0.00 0.05 10.0 0.45 86.0 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 41.0 10.0 11
42.50 MWE1422W42.5 0.45 0.00 0.05 11.0 0.45 41.0 0.0 0
45.00 MWE1422W45 0.15 -0.30 0.15 1.0 0.45 24.0 1.0 36
47.50 MWE1422W47.5 1.00 0.55 0.05 10.0 0.45 24.0 1.0 9
50.00 MWE1422W50 0.25 -0.20 0.05 10.0 0.50 110.0 6.0 67
52.50 MWE1422W52.5 0.05 -0.45 0.05 221.0 0.50 204.0 60.0 26
55.00 MWE1422W55 0.40 0.35 0.05 11.0 0.50 467.0 1.0 135
57.50 MWE1422W57.5 0.40 0.35 0.05 762.0 0.55 483.0 22.0 375
60.00 MWE1422W60 0.55 0.35 0.10 11.0 0.60 135.0 10.0 324
62.50 MWE1422W62.5 0.45 0.00 0.30 1594.0 0.80 94.0 10.0 611
65.00 MWE1422W65 1.10 0.50 0.95 1078.0 1.40 202.0 50.0 617
67.50 MWE1422W67.5 1.75 0.60 1.90 21.0 2.35 277.0 564.0 711
70.00 MWE1422W70 3.20 1.15 3.00 11.0 3.40 10.0 130.0 500
72.50 MWE1422W72.5 4.30 1.10 4.20 623.0 5.20 198.0 140.0 501
75.00 MWE1422W75 4.50 -0.38 6.10 526.0 7.20 285.0 30.0 375
77.50 MWE1422W77.5 9.00 2.50 8.30 452.0 9.50 346.0 1.0 113
80.00 MWE1422W80 8.50 -0.30 10.10 330.0 11.80 90.0 10.0 50
82.50 MWE1422W82.5 6.60 -4.00 12.60 346.0 14.30 61.0 5.0 5
85.00 MWE1422W85 13.00 0.00 15.00 163.0 16.80 33.0 0.0 0
87.50 MWE1422W87.5 15.50 0.00 17.50 144.0 19.60 34.0 0.0 0
90.00 MWE1422W90 18.00 0.00 20.00 107.0 21.60 10.0 0.0 0
95.00 MWE1422W95 25.20 2.30 24.60 383.0 26.90 62.0 736.0 736