$61.25 +0.06 (0.10%) Mattress Firm Holding Corp - NASDAQ

Sep. 23, 2014 | 11:14 AM
Last Trade: 61.25
Trade Time: Sep 23 11:14 AM Eastern Daylight Time
Change: +0.06 (0.10%)
Prev Close: 61.19
Open: 61.15
Bid: 61.21
Ask: 61.29
Options:

Call Options: MFRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MFRM1418J20 27.00 -12.20 39.30 90.0 43.50 180.0 15.0 8
22.50 MFRM1418J22.5 37.50 0.00 36.60 200.0 41.00 260.0 0.0 0
25.00 MFRM1418J25 35.10 0.00 34.50 200.0 38.30 260.0 0.0 0
30.00 MFRM1418J30 30.00 0.00 29.50 361.0 33.30 449.0 0.0 0
35.00 MFRM1418J35 24.90 0.00 24.10 312.0 27.90 372.0 0.0 0
40.00 MFRM1418J40 7.48 -12.52 20.30 246.0 23.60 449.0 100.0 100
45.00 MFRM1418J45 17.50 1.50 15.80 259.0 16.80 230.0 1.0 371
50.00 MFRM1418J50 11.60 0.00 10.80 300.0 11.90 260.0 2.0 28
55.00 MFRM1418J55 8.40 2.00 6.30 126.0 6.90 172.0 1.0 296
60.00 MFRM1418J60 2.65 -0.35 2.60 46.0 2.85 22.0 6.0 223
65.00 MFRM1418J65 0.75 0.00 0.55 116.0 0.75 63.0 208.0 338
70.00 MFRM1418J70 0.20 -0.15 0.20 5.0 0.30 359.0 5.0 74

Put Options: MFRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MFRM1418V20 0.25 0.00 0.05 11.0 0.25 289.0 0.0 0
22.50 MFRM1418V22.5 0.25 0.00 0.05 11.0 0.25 277.0 0.0 0
25.00 MFRM1418V25 0.25 0.00 0.05 11.0 0.25 277.0 0.0 0
30.00 MFRM1418V30 0.10 -0.15 0.10 2.0 0.25 289.0 2.0 7
35.00 MFRM1418V35 0.10 -0.15 0.05 39.0 0.25 289.0 6.0 115
40.00 MFRM1418V40 0.30 0.05 0.05 308.0 0.25 289.0 100.0 204
45.00 MFRM1418V45 0.10 -0.10 0.10 5.0 0.20 207.0 5.0 83
50.00 MFRM1418V50 1.15 0.85 0.15 11.0 0.30 258.0 2.0 46
55.00 MFRM1418V55 0.15 0.00 0.15 456.0 0.55 418.0 1.0 218
60.00 MFRM1418V60 1.40 -0.10 1.30 71.0 1.50 57.0 4.0 138
65.00 MFRM1418V65 4.50 0.00 4.20 41.0 4.70 230.0 20.0 34
70.00 MFRM1418V70 7.30 -1.20 8.60 57.0 9.20 177.0 1.0 1