MeadWestvaco Corp $42.44

down -0.46


20/8/2014 04:03 PM  |  NYSE : MWV  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 42.44
Trade Time: Aug 20 04:03 PM Eastern Daylight Time
Change: -0.46 (-1.07 %)
Prev Close: 42.90
Open: 42.81
Bid: 42.00
Ask: 43.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MWV Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: MWV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MWV1420I25 17.30 0.00 17.20 72.0 17.90 326.0 0.0 0
26.50 MWV1420I26.5 16.10 0.00 15.70 10.0 16.30 44.0 0.0 0
27.50 MWV1420I27.5 15.10 0.00 14.60 48.0 15.30 44.0 0.0 0
29.00 MWV1420I29 13.60 0.00 13.10 136.0 13.90 155.0 0.0 0
30.00 MWV1420I30 7.30 -5.00 12.10 130.0 12.90 136.0 2.0 2
31.50 MWV1420I31.5 11.90 1.10 10.70 37.0 11.30 24.0 2.0 2
32.50 MWV1420I32.5 10.10 0.00 9.70 43.0 10.20 26.0 0.0 0
34.00 MWV1420I34 8.70 0.00 8.20 58.0 8.70 38.0 0.0 0
35.00 MWV1420I35 2.90 -4.60 7.20 137.0 7.90 195.0 18.0 20
36.50 MWV1420I36.5 7.50 1.30 5.70 264.0 6.20 203.0 90.0 2
37.50 MWV1420I37.5 5.30 0.00 4.80 131.0 5.50 270.0 0.0 0
39.00 MWV1420I39 4.20 0.00 3.30 238.0 3.70 166.0 2.0 465
40.00 MWV1420I40 2.55 -0.40 2.45 203.0 2.75 214.0 2.0 80
41.50 MWV1420I41.5 1.45 -0.25 1.30 149.0 1.55 330.0 10.0 140
42.50 MWV1420I42.5 0.85 -0.20 0.75 140.0 0.90 123.0 41.0 218
44.00 MWV1420I44 0.50 0.00 0.25 185.0 0.40 230.0 130.0 3,057
45.00 MWV1420I45 0.25 0.10 0.10 280.0 0.30 876.0 172.0 355
46.50 MWV1420I46.5 0.70 0.45 0.05 11.0 0.25 1031.0 1.0 151
47.50 MWV1420I47.5 0.25 0.00 0.05 1.0 0.25 793.0 0.0 0
50.00 MWV1420I50 0.25 0.00 0.05 10.0 0.25 270.0 0.0 0
52.50 MWV1420I52.5 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0

Put Options: MWV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MWV1420U25 0.25 0.00 0.05 10.0 0.25 534.0 0.0 0
26.50 MWV1420U26.5 0.25 0.00 0.05 11.0 0.25 178.0 0.0 0
27.50 MWV1420U27.5 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
29.00 MWV1420U29 0.25 0.00 0.05 11.0 0.25 323.0 0.0 0
30.00 MWV1420U30 0.25 0.00 0.05 328.0 0.25 348.0 0.0 0
31.50 MWV1420U31.5 0.65 0.40 0.05 11.0 0.25 367.0 5.0 16
32.50 MWV1420U32.5 0.25 0.00 0.00 0.0 0.25 239.0 0.0 0
34.00 MWV1420U34 1.25 1.00 0.05 11.0 0.25 666.0 5.0 15
35.00 MWV1420U35 0.70 0.45 0.05 75.0 0.25 648.0 14.0 51
36.50 MWV1420U36.5 0.55 0.35 0.05 11.0 0.20 950.0 1.0 29
37.50 MWV1420U37.5 0.25 0.00 0.05 10.0 0.25 1077.0 0.0 0
39.00 MWV1420U39 0.45 0.20 0.05 384.0 0.25 832.0 11.0 25
40.00 MWV1420U40 0.60 0.55 0.10 372.0 0.25 347.0 11.0 51
41.50 MWV1420U41.5 0.45 0.20 0.40 204.0 0.50 116.0 50.0 89
42.50 MWV1420U42.5 0.85 0.20 0.75 21.0 0.90 74.0 50.0 40
44.00 MWV1420U44 1.65 0.20 1.75 136.0 2.05 276.0 4.0 57
45.00 MWV1420U45 2.50 0.55 2.35 653.0 2.90 356.0 18.0 48
46.50 MWV1420U46.5 3.20 0.00 3.70 422.0 4.40 428.0 0.0 0
47.50 MWV1420U47.5 4.20 0.00 4.70 240.0 5.30 173.0 0.0 0
50.00 MWV1420U50 6.60 0.00 7.20 83.0 7.90 85.0 0.0 0
52.50 MWV1420U52.5 8.90 0.00 9.70 283.0 10.30 123.0 0.0 0
Trading Center