MWI Veterinary Supply Inc $143.49

down -0.02


18/9/2014 04:00 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 143.49
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.01 %)
Prev Close: 143.51
Open: 143.81
Bid: 143.49
Ask: 143.61
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 23%
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 MWIV1420I90 51.70 0.00 51.80 54.0 55.60 49.0 0.0 0
95.00 MWIV1420I95 46.70 0.00 46.80 54.0 50.60 49.0 0.0 0
100.00 MWIV1420I100 41.70 0.00 41.80 54.0 45.60 49.0 0.0 0
105.00 MWIV1420I105 36.70 0.00 36.80 54.0 40.60 49.0 0.0 0
110.00 MWIV1420I110 31.70 0.00 31.90 160.0 35.30 127.0 0.0 0
115.00 MWIV1420I115 26.70 0.00 26.80 161.0 30.10 107.0 0.0 0
120.00 MWIV1420I120 21.70 0.00 21.80 161.0 25.10 102.0 0.0 0
125.00 MWIV1420I125 16.80 0.00 16.90 142.0 20.20 104.0 0.0 0
130.00 MWIV1420I130 11.90 0.00 11.80 224.0 15.10 186.0 0.0 0
135.00 MWIV1420I135 7.00 0.00 6.80 265.0 10.10 206.0 0.0 0
140.00 MWIV1420I140 7.90 5.60 2.70 103.0 4.80 129.0 1.0 1
145.00 MWIV1420I145 0.15 0.00 0.40 10.0 1.80 156.0 1.0 2
150.00 MWIV1420I150 2.90 2.85 0.05 10.0 0.50 46.0 1.0 2
155.00 MWIV1420I155 1.50 0.30 0.05 10.0 0.50 67.0 2.0 7
160.00 MWIV1420I160 1.15 0.50 0.05 10.0 0.50 47.0 10.0 20
165.00 MWIV1420I165 0.65 0.00 0.10 10.0 0.50 47.0 0.0 0
170.00 MWIV1420I170 0.65 0.00 0.05 10.0 0.50 68.0 0.0 0
175.00 MWIV1420I175 0.65 0.00 0.20 10.0 0.50 47.0 0.0 0
180.00 MWIV1420I180 0.65 0.00 0.05 10.0 0.50 47.0 0.0 0
185.00 MWIV1420I185 0.65 0.00 0.00 0.0 0.50 68.0 0.0 0
190.00 MWIV1420I190 0.65 0.00 0.00 0.0 0.50 68.0 0.0 0

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 MWIV1420U90 0.65 0.00 0.05 10.0 0.50 52.0 0.0 0
95.00 MWIV1420U95 0.65 0.00 0.05 10.0 0.50 51.0 0.0 0
100.00 MWIV1420U100 0.65 0.00 0.05 10.0 0.50 51.0 0.0 0
105.00 MWIV1420U105 0.65 0.00 0.05 10.0 0.50 70.0 0.0 0
110.00 MWIV1420U110 0.65 0.00 0.05 10.0 0.50 70.0 0.0 0
115.00 MWIV1420U115 0.65 0.00 0.10 10.0 0.50 69.0 0.0 0
120.00 MWIV1420U120 0.65 0.00 0.05 10.0 0.50 68.0 0.0 0
125.00 MWIV1420U125 1.05 0.40 0.05 10.0 0.50 68.0 10.0 10
130.00 MWIV1420U130 3.30 2.10 0.05 10.0 0.50 47.0 2.0 2
135.00 MWIV1420U135 0.50 0.00 0.10 10.0 0.50 46.0 0.0 0
140.00 MWIV1420U140 2.45 2.15 0.15 10.0 1.40 198.0 2.0 3
145.00 MWIV1420U145 3.80 2.30 0.95 168.0 3.40 252.0 2.0 2
150.00 MWIV1420U150 5.20 0.00 5.00 207.0 8.10 204.0 0.0 0
155.00 MWIV1420U155 10.20 0.00 10.10 172.0 13.20 200.0 0.0 0
160.00 MWIV1420U160 14.70 0.00 14.70 135.0 18.20 123.0 0.0 0
165.00 MWIV1420U165 19.40 0.00 19.40 144.0 23.20 122.0 0.0 0
170.00 MWIV1420U170 24.40 0.00 24.80 107.0 28.20 120.0 0.0 0
175.00 MWIV1420U175 29.40 0.00 29.40 129.0 33.20 121.0 0.0 0
180.00 MWIV1420U180 34.40 0.00 34.80 107.0 38.20 120.0 0.0 0
185.00 MWIV1420U185 39.40 0.00 39.40 130.0 43.20 121.0 0.0 0
190.00 MWIV1420U190 44.40 0.00 44.40 72.0 48.50 42.0 0.0 0
Trading Center