$145.72 -2.68 (-1.81%) MWI Veterinary Supply Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 145.72
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.68 (-1.81%)
Prev Close: 148.40
Open: 148.70
Bid: 145.72
Ask: 146.01
Options:

Call Options: MWIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 MWIV1418J120 27.20 0.00 24.60 106.0 28.30 121.0 0.0 0
125.00 MWIV1418J125 22.20 0.00 19.50 88.0 23.30 158.0 0.0 0
130.00 MWIV1418J130 17.30 0.00 14.70 110.0 17.90 93.0 0.0 0
135.00 MWIV1418J135 12.50 0.00 10.00 153.0 13.20 136.0 0.0 0
140.00 MWIV1418J140 7.94 0.04 6.20 117.0 9.10 169.0 1.0 4
145.00 MWIV1418J145 5.50 1.70 2.90 231.0 6.00 194.0 7.0 30
150.00 MWIV1418J150 2.10 0.80 1.30 68.0 3.90 279.0 7.0 22
155.00 MWIV1418J155 1.00 -0.25 0.15 481.0 2.05 185.0 6.0 6
160.00 MWIV1418J160 0.70 0.30 0.15 10.0 4.90 190.0 2.0 17
165.00 MWIV1418J165 0.40 0.25 0.05 10.0 4.70 249.0 3.0 24
170.00 MWIV1418J170 0.75 -4.15 0.05 10.0 4.70 165.0 10.0 40

Put Options: MWIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 MWIV1418V120 5.00 4.85 0.15 10.0 4.80 169.0 10.0 20
125.00 MWIV1418V125 1.20 1.15 0.05 10.0 4.70 257.0 10.0 25
130.00 MWIV1418V130 0.95 0.75 0.25 10.0 2.95 291.0 2.0 10
135.00 MWIV1418V135 2.90 2.55 0.45 10.0 4.90 289.0 6.0 8
140.00 MWIV1418V140 2.88 1.98 0.15 848.0 2.45 149.0 4.0 7
145.00 MWIV1418V145 12.28 12.18 1.20 639.0 4.90 303.0 1.0 10
150.00 MWIV1418V150 2.40 0.00 4.20 322.0 7.60 246.0 0.0 0
155.00 MWIV1418V155 5.70 0.00 8.30 152.0 11.40 124.0 0.0 0
160.00 MWIV1418V160 10.00 0.00 12.10 149.0 16.00 57.0 0.0 0
165.00 MWIV1418V165 14.70 0.00 17.00 127.0 20.80 47.0 0.0 0
170.00 MWIV1418V170 26.50 6.80 22.40 86.0 25.80 49.0 4.0 4