MeadWestvaco Corp $42.02

down -0.39


17/9/2014 11:25 AM  |  NYSE : MWV  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 42.02
Trade Time: Sep 17 11:25 AM Eastern Daylight Time
Change: -0.39 (-0.92 %)
Prev Close: 42.41
Open: 42.43
Bid: 42.01
Ask: 42.02
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 8%
Options:

Call Options: MWV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MWV1420I25 15.60 0.00 15.70 650.0 18.10 532.0 0.0 0
26.50 MWV1420I26.5 14.10 0.00 14.20 20.0 17.80 30.0 0.0 0
27.50 MWV1420I27.5 13.90 0.00 13.20 23.0 16.90 30.0 0.0 0
29.00 MWV1420I29 12.40 0.00 11.70 20.0 13.90 20.0 0.0 0
30.00 MWV1420I30 7.30 -4.10 10.70 33.0 14.30 39.0 2.0 2
31.50 MWV1420I31.5 11.90 2.00 9.20 33.0 12.80 39.0 2.0 2
32.50 MWV1420I32.5 8.10 0.00 8.20 177.0 11.80 105.0 0.0 0
34.00 MWV1420I34 6.60 0.00 6.70 177.0 10.30 105.0 0.0 0
35.00 MWV1420I35 2.90 -3.80 6.90 29.0 7.80 63.0 18.0 20
36.50 MWV1420I36.5 6.40 1.20 5.40 159.0 6.30 583.0 2.0 2
37.50 MWV1420I37.5 3.10 0.00 3.20 172.0 6.10 106.0 0.0 0
39.00 MWV1420I39 3.50 0.00 2.95 242.0 3.80 767.0 2.0 820
40.00 MWV1420I40 2.50 0.15 1.95 113.0 2.95 774.0 44.0 109
41.50 MWV1420I41.5 1.35 0.45 0.55 363.0 0.95 595.0 2.0 139
42.50 MWV1420I42.5 0.40 0.00 0.10 112.0 0.45 1107.0 147.0 936
44.00 MWV1420I44 0.10 0.06 0.10 5.0 0.15 582.0 2.0 3,125
45.00 MWV1420I45 0.20 0.05 0.05 10.0 0.05 39.0 3.0 355
46.50 MWV1420I46.5 0.45 0.30 0.05 11.0 0.15 305.0 35.0 151
47.50 MWV1420I47.5 0.25 0.00 0.05 1.0 0.25 252.0 0.0 0
50.00 MWV1420I50 0.25 0.00 0.05 10.0 0.25 333.0 0.0 0
52.50 MWV1420I52.5 0.25 0.00 0.00 0.0 0.25 313.0 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 0.25 467.0 0.0 0
26.50 MWV1420U26.5 0.25 0.00 0.05 11.0 0.25 202.0 0.0 0
27.50 MWV1420U27.5 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
29.00 MWV1420U29 0.25 0.00 0.05 11.0 0.25 244.0 0.0 0
30.00 MWV1420U30 0.25 0.00 0.05 328.0 0.25 315.0 0.0 0
31.50 MWV1420U31.5 0.65 0.40 0.05 11.0 0.25 658.0 5.0 16
32.50 MWV1420U32.5 0.25 0.00 0.00 0.0 0.25 138.0 0.0 0
34.00 MWV1420U34 1.25 1.00 0.05 11.0 0.25 847.0 5.0 15
35.00 MWV1420U35 0.70 0.45 0.05 75.0 0.25 634.0 14.0 51
36.50 MWV1420U36.5 0.55 0.40 0.05 11.0 0.15 338.0 1.0 29
37.50 MWV1420U37.5 0.25 0.00 0.05 10.0 0.25 262.0 0.0 0
39.00 MWV1420U39 0.45 0.20 0.05 384.0 0.25 811.0 11.0 25
40.00 MWV1420U40 0.60 0.35 0.05 192.0 0.25 970.0 11.0 51
41.50 MWV1420U41.5 0.20 0.15 0.05 171.0 0.20 445.0 20.0 207
42.50 MWV1420U42.5 0.30 0.00 0.50 159.0 0.70 162.0 86.0 207
44.00 MWV1420U44 1.25 -0.05 1.35 718.0 2.10 76.0 7.0 77
45.00 MWV1420U45 2.50 0.25 2.15 709.0 3.10 160.0 18.0 48
46.50 MWV1420U46.5 2.35 0.00 2.95 199.0 5.80 106.0 0.0 0
47.50 MWV1420U47.5 3.30 0.00 3.90 192.0 6.80 106.0 0.0 0
50.00 MWV1420U50 7.20 0.00 6.40 63.0 8.20 53.0 0.0 0
52.50 MWV1420U52.5 8.30 0.00 8.20 572.0 11.80 572.0 0.0 0
Trading Center