$164.32 +3.21 (1.99%) MWI Veterinary Supply Inc - NASDAQ

Oct. 30, 2014 | 11:59 AM
Last Trade: 164.32
Trade Time: Oct 30 11:59 AM Eastern Daylight Time
Change: +3.21 (1.99%)
Prev Close: 161.11
Open: 160.44
Bid: 164.20
Ask: 164.43
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1422K95 63.90 0.00 67.00 63.0 71.00 21.0 0.0 0
100.00 MWIV1422K100 58.90 0.00 62.00 63.0 66.00 21.0 0.0 0
105.00 MWIV1422K105 54.10 0.00 57.10 103.0 61.00 21.0 0.0 0
110.00 MWIV1422K110 48.90 0.00 52.10 113.0 56.10 21.0 0.0 0
115.00 MWIV1422K115 44.80 0.00 47.10 103.0 51.10 21.0 0.0 0
120.00 MWIV1422K120 39.70 0.00 42.10 70.0 46.10 75.0 0.0 0
125.00 MWIV1422K125 34.90 0.00 37.20 211.0 40.70 31.0 0.0 0
130.00 MWIV1422K130 29.80 0.00 32.20 115.0 35.80 95.0 0.0 0
135.00 MWIV1422K135 25.20 0.00 27.30 132.0 30.80 46.0 0.0 0
140.00 MWIV1422K140 20.40 0.00 22.60 156.0 25.80 32.0 0.0 0
145.00 MWIV1422K145 15.90 0.00 17.90 201.0 21.50 122.0 0.0 0
150.00 MWIV1422K150 6.10 -5.40 13.50 10.0 16.30 40.0 3.0 20
155.00 MWIV1422K155 3.88 -3.52 9.20 235.0 12.20 91.0 1.0 19
160.00 MWIV1422K160 6.50 0.00 5.40 180.0 8.50 85.0 1.0 2
165.00 MWIV1422K165 2.15 0.25 2.60 211.0 5.50 73.0 10.0 10
170.00 MWIV1422K170 0.10 0.00 0.40 54.0 4.70 268.0 0.0 0
175.00 MWIV1422K175 1.20 0.15 0.80 10.0 4.90 341.0 10.0 10
180.00 MWIV1422K180 0.90 0.50 0.35 10.0 4.90 347.0 10.0 10
185.00 MWIV1422K185 0.10 0.00 0.10 10.0 4.90 408.0 0.0 0
190.00 MWIV1422K190 4.90 0.00 0.05 10.0 4.90 400.0 0.0 0
195.00 MWIV1422K195 4.90 0.00 0.35 10.0 4.90 447.0 0.0 0

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MWIV1422W95 4.90 0.00 0.05 10.0 4.90 418.0 0.0 0
100.00 MWIV1422W100 4.90 0.00 0.05 10.0 4.90 350.0 0.0 0
105.00 MWIV1422W105 0.05 0.00 0.05 10.0 4.90 350.0 0.0 0
110.00 MWIV1422W110 0.95 0.90 0.05 10.0 4.90 418.0 10.0 10
115.00 MWIV1422W115 0.05 0.00 0.05 10.0 4.90 350.0 0.0 0
120.00 MWIV1422W120 0.10 0.00 0.10 10.0 4.90 350.0 0.0 0
125.00 MWIV1422W125 0.15 0.00 0.15 10.0 4.90 350.0 0.0 0
130.00 MWIV1422W130 0.15 0.00 0.20 10.0 4.90 350.0 0.0 0
135.00 MWIV1422W135 2.50 2.20 0.30 10.0 4.20 350.0 3.0 13
140.00 MWIV1422W140 0.50 0.00 0.50 10.0 4.50 329.0 0.0 0
145.00 MWIV1422W145 1.15 0.30 0.75 10.0 4.20 418.0 10.0 10
150.00 MWIV1422W150 0.05 0.00 0.20 439.0 4.90 360.0 0.0 0
155.00 MWIV1422W155 1.20 0.00 0.80 265.0 4.90 351.0 0.0 0
160.00 MWIV1422W160 3.40 0.00 2.50 107.0 5.80 147.0 0.0 0
165.00 MWIV1422W165 5.90 0.00 5.10 40.0 7.90 219.0 0.0 0
170.00 MWIV1422W170 8.60 0.00 8.00 30.0 10.80 217.0 0.0 0
175.00 MWIV1422W175 13.00 0.00 11.60 41.0 14.60 246.0 0.0 0
180.00 MWIV1422W180 17.70 0.00 15.70 52.0 18.70 10.0 0.0 0
185.00 MWIV1422W185 22.00 0.00 20.10 56.0 23.40 155.0 0.0 0
190.00 MWIV1422W190 26.70 0.00 24.70 56.0 28.20 170.0 0.0 0
195.00 MWIV1422W195 31.70 0.00 29.50 78.0 33.20 161.0 0.0 0