$150.23 +2.45 (1.66%) MWI Veterinary Supply Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 150.23
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +2.45 (1.66%)
Prev Close: 147.78
Open: 147.49
Bid: 149.86
Ask: 150.23
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1422K95 51.20 0.00 52.50 53.0 56.80 31.0 0.0 0
100.00 MWIV1422K100 46.20 0.00 47.90 68.0 51.00 43.0 0.0 0
105.00 MWIV1422K105 41.30 0.00 42.90 65.0 46.00 43.0 0.0 0
110.00 MWIV1422K110 36.40 0.00 38.00 98.0 41.10 21.0 0.0 0
115.00 MWIV1422K115 31.50 0.00 33.10 54.0 36.20 31.0 0.0 0
120.00 MWIV1422K120 26.60 0.00 28.20 82.0 31.40 47.0 0.0 0
125.00 MWIV1422K125 21.90 0.00 23.40 80.0 26.70 120.0 0.0 0
130.00 MWIV1422K130 17.40 0.00 19.10 162.0 22.00 55.0 0.0 0
135.00 MWIV1422K135 13.10 0.00 14.70 65.0 17.70 149.0 0.0 0
140.00 MWIV1422K140 9.20 0.00 10.60 150.0 13.70 178.0 0.0 0
145.00 MWIV1422K145 6.00 0.00 6.90 175.0 9.70 123.0 0.0 0
150.00 MWIV1422K150 4.34 0.84 4.40 201.0 7.20 169.0 3.0 20
155.00 MWIV1422K155 2.50 0.55 1.60 595.0 5.30 243.0 7.0 12
160.00 MWIV1422K160 3.00 2.20 0.10 919.0 4.90 361.0 1.0 1
165.00 MWIV1422K165 2.15 1.85 0.85 10.0 4.90 361.0 10.0 10
170.00 MWIV1422K170 0.65 0.00 0.45 10.0 3.00 252.0 0.0 0
175.00 MWIV1422K175 0.25 0.00 0.20 10.0 4.90 394.0 0.0 0
180.00 MWIV1422K180 0.90 0.85 0.05 10.0 4.90 449.0 10.0 10
185.00 MWIV1422K185 2.35 0.00 0.05 10.0 4.90 375.0 0.0 0
190.00 MWIV1422K190 2.30 0.00 0.05 10.0 4.90 385.0 0.0 0
195.00 MWIV1422K195 2.30 0.00 0.35 10.0 4.90 413.0 0.0 0

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1422W95 0.05 0.00 0.05 10.0 4.90 433.0 0.0 0
100.00 MWIV1422W100 0.10 0.00 0.10 10.0 4.90 345.0 0.0 0
105.00 MWIV1422W105 0.15 0.00 0.15 10.0 4.90 345.0 0.0 0
110.00 MWIV1422W110 0.95 0.75 0.20 10.0 4.90 433.0 10.0 10
115.00 MWIV1422W115 0.10 0.00 0.35 10.0 4.90 345.0 0.0 0
120.00 MWIV1422W120 0.05 0.00 0.55 10.0 4.90 321.0 0.0 0
125.00 MWIV1422W125 0.35 0.00 0.80 10.0 4.90 359.0 0.0 0
130.00 MWIV1422W130 0.85 0.00 0.30 10.0 4.90 360.0 0.0 0
135.00 MWIV1422W135 2.50 0.80 0.05 949.0 4.90 358.0 3.0 13
140.00 MWIV1422W140 2.55 0.00 1.25 462.0 5.00 222.0 0.0 0
145.00 MWIV1422W145 4.20 0.00 3.10 118.0 6.30 224.0 0.0 0
150.00 MWIV1422W150 6.10 0.00 4.80 203.0 8.30 278.0 0.0 0
155.00 MWIV1422W155 9.40 0.00 8.10 57.0 11.00 145.0 0.0 0
160.00 MWIV1422W160 12.70 0.00 11.50 37.0 14.30 283.0 0.0 0
165.00 MWIV1422W165 16.90 0.00 15.30 52.0 18.30 205.0 0.0 0
170.00 MWIV1422W170 21.70 0.00 19.80 58.0 23.00 223.0 0.0 0
175.00 MWIV1422W175 25.20 0.00 24.50 45.0 27.70 200.0 0.0 0
180.00 MWIV1422W180 30.50 0.00 29.10 66.0 32.50 186.0 0.0 0
185.00 MWIV1422W185 35.50 0.00 34.20 30.0 37.40 124.0 0.0 0
190.00 MWIV1422W190 40.10 0.00 38.90 71.0 42.40 59.0 0.0 0
195.00 MWIV1422W195 45.30 0.00 43.90 71.0 47.40 57.0 0.0 0