MWI Veterinary Supply Inc $147.00

down -2.53


31/7/2014 09:52 AM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 147.00
Trade Time: Jul 31 09:52 AM Eastern Daylight Time
Change: -2.53 (-1.69 %)
Prev Close: 149.53
Open: 147.20
Bid: 146.65
Ask: 147.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MWIV Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1416H95 54.00 0.00 50.50 79.0 54.20 47.0 0.0 0
100.00 MWIV1416H100 47.40 0.00 45.30 119.0 49.20 47.0 0.0 0
105.00 MWIV1416H105 43.30 0.00 40.30 125.0 44.20 47.0 0.0 0
110.00 MWIV1416H110 38.20 0.00 35.40 86.0 39.30 103.0 0.0 0
115.00 MWIV1416H115 33.70 0.00 30.40 190.0 34.30 176.0 0.0 0
120.00 MWIV1416H120 28.60 0.00 25.50 126.0 29.30 164.0 0.0 0
125.00 MWIV1416H125 23.30 0.00 20.70 123.0 24.40 179.0 0.0 0
130.00 MWIV1416H130 18.60 0.00 16.00 123.0 19.60 149.0 0.0 0
135.00 MWIV1416H135 14.90 0.00 11.70 41.0 14.30 75.0 0.0 0
140.00 MWIV1416H140 10.50 0.00 7.60 38.0 10.10 82.0 0.0 0
145.00 MWIV1416H145 6.70 0.00 4.10 50.0 6.90 138.0 0.0 0
150.00 MWIV1416H150 3.10 0.20 1.40 193.0 4.90 229.0 3.0 13
155.00 MWIV1416H155 0.35 -0.65 0.40 142.0 4.80 363.0 10.0 36
160.00 MWIV1416H160 1.50 0.00 0.20 10.0 4.90 416.0 1.0 1
165.00 MWIV1416H165 0.30 0.00 0.30 10.0 4.90 430.0 0.0 0
170.00 MWIV1416H170 0.10 0.00 0.10 10.0 4.30 390.0 0.0 0
175.00 MWIV1416H175 4.90 0.00 0.10 10.0 4.30 390.0 0.0 0
180.00 MWIV1416H180 4.90 0.00 0.05 10.0 4.30 390.0 0.0 0
185.00 MWIV1416H185 4.90 0.00 0.05 10.0 4.30 361.0 0.0 0
190.00 MWIV1416H190 4.90 0.00 0.05 10.0 4.30 361.0 0.0 0
195.00 MWIV1416H195 4.90 0.00 0.00 0.0 4.30 395.0 0.0 0

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1416T95 4.90 0.00 0.05 10.0 4.30 395.0 0.0 0
100.00 MWIV1416T100 0.29 -4.61 0.10 10.0 4.10 271.0 10.0 10
105.00 MWIV1416T105 4.90 0.00 0.05 10.0 4.10 241.0 0.0 0
110.00 MWIV1416T110 0.54 -4.36 0.05 10.0 4.80 424.0 10.0 10
115.00 MWIV1416T115 0.15 0.00 0.15 10.0 4.10 270.0 0.0 0
120.00 MWIV1416T120 0.30 0.00 0.30 10.0 4.90 420.0 0.0 0
125.00 MWIV1416T125 0.85 0.30 0.55 10.0 4.30 348.0 1.0 12
130.00 MWIV1416T130 1.20 0.05 0.25 10.0 3.30 339.0 2.0 11
135.00 MWIV1416T135 2.00 0.00 0.05 78.0 4.90 344.0 10.0 17
140.00 MWIV1416T140 3.30 2.80 0.30 236.0 4.90 388.0 10.0 20
145.00 MWIV1416T145 5.00 3.40 1.90 124.0 3.60 56.0 1.0 0
150.00 MWIV1416T150 3.80 0.00 4.60 47.0 7.50 228.0 0.0 0
155.00 MWIV1416T155 7.10 0.00 7.30 190.0 10.80 210.0 0.0 0
160.00 MWIV1416T160 10.00 0.00 11.50 186.0 14.80 123.0 0.0 0
165.00 MWIV1416T165 14.00 0.00 16.10 184.0 19.90 196.0 0.0 0
170.00 MWIV1416T170 18.40 0.00 20.90 186.0 24.80 197.0 0.0 0
175.00 MWIV1416T175 23.40 0.00 25.80 191.0 29.50 130.0 0.0 0
180.00 MWIV1416T180 28.30 0.00 30.80 137.0 34.50 120.0 0.0 0
185.00 MWIV1416T185 33.30 0.00 35.90 106.0 39.70 41.0 0.0 0
190.00 MWIV1416T190 38.20 0.00 40.80 188.0 44.50 120.0 0.0 0
195.00 MWIV1416T195 43.20 0.00 45.80 188.0 49.50 120.0 0.0 0
Trading Center