$46.94 +0.18 (0.39%) Mens Wearhouse Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 46.94
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.18 (0.39%)
Prev Close: 46.76
Open: 46.66
Bid: 46.32
Ask: 51.54
Options:

Call Options: MW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MW1422K24 22.10 0.00 22.10 190.0 24.80 219.0 0.0 0
25.00 MW1422K25 20.30 0.00 20.30 20.0 24.30 15.0 0.0 0
26.00 MW1422K26 19.30 0.00 19.40 10.0 23.30 11.0 0.0 0
27.00 MW1422K27 18.50 0.00 18.50 23.0 22.40 13.0 0.0 0
28.00 MW1422K28 17.50 0.00 17.50 20.0 21.40 13.0 0.0 0
29.00 MW1422K29 16.40 0.00 16.40 21.0 20.30 30.0 0.0 0
30.00 MW1422K30 15.50 0.00 15.50 31.0 19.30 17.0 0.0 0
31.00 MW1422K31 14.50 0.00 14.50 35.0 18.20 20.0 0.0 0
32.00 MW1422K32 13.50 0.00 13.50 58.0 17.10 30.0 0.0 0
33.00 MW1422K33 12.80 0.00 12.80 31.0 15.90 17.0 0.0 0
34.00 MW1422K34 11.60 0.00 11.60 137.0 14.90 41.0 0.0 0
35.00 MW1422K35 10.80 0.00 10.80 137.0 13.90 41.0 0.0 0
36.00 MW1422K36 9.90 0.00 9.90 33.0 12.40 34.0 0.0 0
37.00 MW1422K37 8.90 0.00 8.90 180.0 11.60 164.0 0.0 0
38.00 MW1422K38 8.30 0.00 8.30 36.0 10.60 21.0 0.0 0
39.00 MW1422K39 6.90 0.00 6.90 276.0 9.60 270.0 0.0 0
40.00 MW1422K40 6.20 0.00 6.20 134.0 8.40 108.0 0.0 0
41.00 MW1422K41 4.80 0.00 4.80 290.0 7.40 234.0 0.0 0
42.00 MW1422K42 4.80 0.00 4.80 43.0 6.40 120.0 0.0 0
43.00 MW1422K43 2.60 -1.40 4.00 51.0 5.30 386.0 12.0 12
44.00 MW1422K44 9.10 6.15 2.95 296.0 4.30 378.0 10.0 10
45.00 MW1422K45 2.60 0.15 2.45 31.0 2.80 230.0 2.0 24
46.00 MW1422K46 1.90 0.15 1.75 45.0 2.00 104.0 3.0 29
47.00 MW1422K47 1.30 0.15 1.20 42.0 1.45 166.0 2.0 38
48.00 MW1422K48 1.00 0.00 0.75 172.0 0.90 30.0 6.0 475
49.00 MW1422K49 0.75 0.00 0.45 197.0 0.60 53.0 5.0 130
50.00 MW1422K50 0.40 0.00 0.30 31.0 0.55 445.0 10.0 210
52.50 MW1422K52.5 0.10 -0.15 0.10 10.0 0.25 256.0 50.0 696
55.00 MW1422K55 0.15 -0.05 0.15 1.0 0.20 261.0 1.0 1,532
57.50 MW1422K57.5 1.53 1.28 0.05 13.0 0.25 266.0 20.0 69
60.00 MW1422K60 3.20 3.05 0.05 187.0 0.15 166.0 3.0 24
62.50 MW1422K62.5 0.25 0.00 0.05 11.0 0.25 163.0 0.0 0
65.00 MW1422K65 1.45 1.20 0.15 10.0 0.25 283.0 10.0 808
67.50 MW1422K67.5 0.85 0.45 0.05 10.0 0.40 238.0 10.0 10
70.00 MW1422K70 0.80 0.55 0.05 10.0 0.25 184.0 10.0 22
75.00 MW1422K75 0.25 0.00 0.05 11.0 0.25 178.0 0.0 0

Put Options: MW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MW1422W24 0.25 0.00 0.05 10.0 0.25 161.0 1.0 1
25.00 MW1422W25 0.25 0.00 0.05 10.0 0.25 166.0 1.0 1
26.00 MW1422W26 0.25 0.00 0.05 10.0 0.25 129.0 0.0 0
27.00 MW1422W27 0.25 0.00 0.05 10.0 0.25 129.0 0.0 0
28.00 MW1422W28 0.25 0.00 0.05 11.0 0.25 129.0 0.0 0
29.00 MW1422W29 0.25 0.00 0.05 21.0 0.25 174.0 10.0 10
30.00 MW1422W30 0.25 0.00 0.05 10.0 0.25 129.0 0.0 0
31.00 MW1422W31 0.25 0.00 0.05 11.0 0.25 174.0 10.0 10
32.00 MW1422W32 0.25 0.00 0.05 11.0 0.25 129.0 0.0 0
33.00 MW1422W33 0.05 0.00 0.10 59.0 0.05 20.0 3.0 1,946
34.00 MW1422W34 0.05 -0.20 0.05 10.0 0.25 166.0 10.0 32
35.00 MW1422W35 0.40 0.15 0.05 10.0 0.25 169.0 10.0 10
36.00 MW1422W36 0.25 0.00 0.05 10.0 0.25 126.0 0.0 0
37.00 MW1422W37 1.40 1.15 0.05 531.0 0.25 348.0 10.0 20
38.00 MW1422W38 0.60 0.30 0.05 10.0 0.30 354.0 10.0 10
39.00 MW1422W39 1.25 1.00 0.05 11.0 0.25 226.0 10.0 30
40.00 MW1422W40 0.16 -0.09 0.05 190.0 0.25 444.0 12.0 83
41.00 MW1422W41 0.38 0.13 0.10 343.0 0.25 247.0 3.0 51
42.00 MW1422W42 1.15 1.10 0.05 240.0 0.30 238.0 2.0 91
43.00 MW1422W43 0.77 0.72 0.05 430.0 0.40 214.0 3.0 151
44.00 MW1422W44 1.45 1.15 0.30 248.0 0.45 125.0 7.0 19
45.00 MW1422W45 0.99 0.49 0.50 304.0 0.70 202.0 12.0 815
46.00 MW1422W46 1.57 0.77 0.80 185.0 1.00 106.0 25.0 36
47.00 MW1422W47 1.50 0.25 1.25 53.0 1.45 103.0 6.0 32
48.00 MW1422W48 2.00 0.20 1.80 39.0 2.05 103.0 4.0 103
49.00 MW1422W49 2.55 0.15 2.40 135.0 2.75 70.0 9.0 1,374
50.00 MW1422W50 5.79 3.34 2.45 436.0 3.70 341.0 20.0 2,122
52.50 MW1422W52.5 5.50 1.00 4.50 297.0 6.00 51.0 5.0 2,587
55.00 MW1422W55 3.20 -3.40 6.60 296.0 9.00 242.0 10.0 30
57.50 MW1422W57.5 6.50 -2.30 8.80 219.0 12.00 194.0 10.0 10
60.00 MW1422W60 15.28 3.58 11.70 312.0 13.50 121.0 10.0 20
62.50 MW1422W62.5 13.60 0.00 13.60 60.0 17.00 20.0 0.0 0
65.00 MW1422W65 13.50 -2.40 15.90 37.0 19.40 12.0 1.0 1
67.50 MW1422W67.5 18.20 0.00 18.20 39.0 21.90 23.0 0.0 0
70.00 MW1422W70 20.60 0.00 20.60 10.0 24.90 21.0 0.0 0
75.00 MW1422W75 26.60 0.00 26.60 181.0 28.70 132.0 0.0 0