$58.45 -1.61 (-2.68%) Mattress Firm Holding Corp - NASDAQ

Oct. 1, 2014 | 01:18 PM
Last Trade: 58.45
Trade Time: Oct 01 01:18 PM Eastern Daylight Time
Change: -1.61 (-2.68%)
Prev Close: 60.06
Open: 59.82
Bid: 58.37
Ask: 58.45
Options:

Call Options: MFRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MFRM1418J20 27.00 -11.30 37.80 35.0 40.80 321.0 15.0 8
22.50 MFRM1418J22.5 35.70 0.00 34.00 404.0 38.20 464.0 0.0 0
25.00 MFRM1418J25 33.00 0.00 32.20 107.0 35.70 304.0 0.0 0
30.00 MFRM1418J30 28.30 0.00 27.40 94.0 30.70 315.0 0.0 0
35.00 MFRM1418J35 23.40 0.00 22.50 240.0 25.80 484.0 0.0 0
40.00 MFRM1418J40 7.48 -11.82 17.90 67.0 19.00 261.0 100.0 12
45.00 MFRM1418J45 17.50 2.90 13.10 83.0 14.00 262.0 1.0 371
50.00 MFRM1418J50 11.60 1.80 8.20 74.0 8.80 53.0 2.0 28
55.00 MFRM1418J55 8.40 3.30 3.80 58.0 4.30 238.0 1.0 296
60.00 MFRM1418J60 1.10 -0.55 0.90 159.0 1.20 146.0 142.0 222
65.00 MFRM1418J65 0.35 0.00 0.10 35.0 0.40 423.0 43.0 386
70.00 MFRM1418J70 0.10 -0.15 0.10 5.0 0.25 291.0 5.0 79

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 0.25 328.0 0.0 0
22.50 MFRM1418V22.5 0.25 0.00 0.05 11.0 0.25 316.0 0.0 0
25.00 MFRM1418V25 0.25 0.00 0.05 11.0 0.25 316.0 0.0 0
30.00 MFRM1418V30 0.10 0.05 0.10 2.0 0.25 333.0 2.0 7
35.00 MFRM1418V35 0.10 -0.15 0.05 39.0 0.25 333.0 6.0 115
40.00 MFRM1418V40 0.30 0.05 0.05 308.0 0.25 328.0 100.0 204
45.00 MFRM1418V45 0.09 -0.11 0.10 5.0 0.20 1.0 4.0 80
50.00 MFRM1418V50 0.09 -0.16 0.15 11.0 0.25 276.0 4.0 42
55.00 MFRM1418V55 0.40 0.25 0.45 124.0 0.65 73.0 2.0 220
60.00 MFRM1418V60 2.65 0.75 2.40 96.0 2.80 92.0 5.0 188
65.00 MFRM1418V65 5.40 0.00 6.40 83.0 7.10 129.0 16.0 87
70.00 MFRM1418V70 7.30 -2.30 11.10 202.0 12.10 151.0 1.0 1