$164.42 +6.07 (3.83%) MWI Veterinary Supply Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 164.42
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +6.07 (3.83%)
Prev Close: 158.35
Open: 158.58
Bid: 164.15
Ask: 164.42
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1420L95 61.80 0.00 67.00 28.0 71.00 22.0 0.0 0
100.00 MWIV1420L100 56.80 0.00 62.00 28.0 66.00 22.0 0.0 0
105.00 MWIV1420L105 51.80 0.00 57.00 28.0 61.10 22.0 0.0 0
110.00 MWIV1420L110 46.80 0.00 52.00 28.0 56.10 22.0 0.0 0
115.00 MWIV1420L115 41.90 0.00 47.00 28.0 51.00 22.0 0.0 0
120.00 MWIV1420L120 36.90 0.00 42.10 22.0 45.50 16.0 0.0 0
125.00 MWIV1420L125 31.90 0.00 37.20 23.0 40.70 16.0 0.0 0
130.00 MWIV1420L130 27.00 0.00 32.20 21.0 35.40 16.0 0.0 0
135.00 MWIV1420L135 22.10 0.00 27.20 21.0 30.70 16.0 0.0 0
140.00 MWIV1420L140 17.30 0.00 22.30 21.0 25.60 16.0 0.0 0
145.00 MWIV1420L145 13.00 0.00 17.50 21.0 20.50 16.0 0.0 0
150.00 MWIV1420L150 8.70 0.00 12.80 41.0 16.30 33.0 0.0 0
155.00 MWIV1420L155 5.80 0.00 8.40 81.0 11.30 36.0 0.0 0
160.00 MWIV1420L160 3.10 0.00 4.60 105.0 7.70 52.0 0.0 0
165.00 MWIV1420L165 0.70 0.00 1.60 110.0 4.90 75.0 0.0 0
170.00 MWIV1420L170 0.05 0.00 0.05 501.0 2.20 24.0 10.0 20
175.00 MWIV1420L175 0.35 0.00 0.10 10.0 3.10 143.0 0.0 0
180.00 MWIV1420L180 1.35 1.25 0.10 2.0 2.80 207.0 10.0 10
185.00 MWIV1420L185 4.90 0.00 0.05 10.0 2.70 152.0 0.0 0
190.00 MWIV1420L190 4.90 0.00 0.05 10.0 3.20 121.0 0.0 0
195.00 MWIV1420L195 4.90 0.00 0.05 10.0 3.30 217.0 0.0 0

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1420X95 4.90 0.00 0.05 10.0 1.30 123.0 0.0 0
100.00 MWIV1420X100 4.90 0.00 0.05 10.0 3.50 100.0 0.0 0
105.00 MWIV1420X105 4.90 0.00 0.05 10.0 3.20 95.0 0.0 0
110.00 MWIV1420X110 4.90 0.00 0.05 10.0 3.20 104.0 0.0 0
115.00 MWIV1420X115 4.90 0.00 0.05 10.0 3.40 95.0 0.0 0
120.00 MWIV1420X120 4.90 0.00 0.05 10.0 4.70 334.0 0.0 0
125.00 MWIV1420X125 4.90 0.00 0.10 10.0 4.10 107.0 0.0 0
130.00 MWIV1420X130 4.90 0.00 0.20 10.0 2.60 81.0 0.0 0
135.00 MWIV1420X135 4.90 0.00 0.05 10.0 4.20 107.0 0.0 0
140.00 MWIV1420X140 0.05 0.00 0.20 10.0 4.10 147.0 0.0 0
145.00 MWIV1420X145 2.40 2.05 0.60 10.0 2.35 125.0 2.0 2
150.00 MWIV1420X150 3.30 3.25 0.05 56.0 3.50 260.0 2.0 2
155.00 MWIV1420X155 0.70 0.00 0.60 29.0 4.90 263.0 0.0 0
160.00 MWIV1420X160 3.00 0.00 2.00 20.0 5.10 204.0 0.0 0
165.00 MWIV1420X165 6.20 0.00 3.50 61.0 7.10 153.0 0.0 0
170.00 MWIV1420X170 10.40 0.00 6.30 61.0 10.00 141.0 0.0 0
175.00 MWIV1420X175 14.70 0.00 10.50 20.0 13.90 133.0 0.0 0
180.00 MWIV1420X180 19.50 0.00 14.40 21.0 18.20 75.0 0.0 0
185.00 MWIV1420X185 24.50 0.00 18.70 43.0 23.00 80.0 0.0 0
190.00 MWIV1420X190 29.50 0.00 23.70 43.0 28.10 91.0 0.0 0
195.00 MWIV1420X195 34.40 0.00 29.70 10.0 33.10 141.0 0.0 0