$68.90 +0.45 (0.66%) Mattress Firm Holding Corp - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 68.90
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.45 (0.66%)
Prev Close: 68.45
Open: 68.83
Bid: 68.86
Ask: 68.89
Options:

Call Options: MFRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MFRM1420L30 37.50 0.00 36.90 65.0 40.60 85.0 0.0 0
35.00 MFRM1420L35 31.30 0.00 31.50 44.0 36.10 20.0 0.0 0
40.00 MFRM1420L40 26.70 0.00 26.60 219.0 31.10 207.0 0.0 0
45.00 MFRM1420L45 22.00 0.00 22.00 151.0 25.60 246.0 0.0 0
50.00 MFRM1420L50 18.20 0.00 18.30 58.0 19.30 62.0 0.0 0
55.00 MFRM1420L55 13.30 0.00 13.40 54.0 14.60 60.0 0.0 0
60.00 MFRM1420L60 3.40 -5.60 9.00 135.0 9.80 67.0 37.0 37
65.00 MFRM1420L65 4.00 -1.30 5.20 147.0 6.00 102.0 16.0 188
70.00 MFRM1420L70 3.18 0.53 2.45 109.0 3.00 61.0 20.0 214
75.00 MFRM1420L75 1.11 -0.39 1.05 118.0 1.30 8.0 72.0 192
80.00 MFRM1420L80 0.35 0.00 0.25 102.0 0.50 42.0 0.0 0
85.00 MFRM1420L85 0.35 0.00 0.10 10.0 0.30 120.0 0.0 0

Put Options: MFRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MFRM1420X30 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
35.00 MFRM1420X35 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
40.00 MFRM1420X40 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
45.00 MFRM1420X45 0.30 0.00 0.05 1.0 0.25 136.0 0.0 0
50.00 MFRM1420X50 0.30 0.00 0.05 355.0 0.25 171.0 0.0 0
55.00 MFRM1420X55 0.45 0.05 0.05 161.0 0.40 142.0 4.0 9
60.00 MFRM1420X60 0.60 0.20 0.50 85.0 0.80 102.0 25.0 101
65.00 MFRM1420X65 1.88 0.28 1.60 36.0 1.90 58.0 10.0 4
70.00 MFRM1420X70 3.80 0.00 3.70 48.0 4.30 123.0 0.0 0
75.00 MFRM1420X75 7.00 0.00 7.00 46.0 7.70 104.0 0.0 0
80.00 MFRM1420X80 10.80 0.00 11.00 107.0 12.30 140.0 0.0 0
85.00 MFRM1420X85 15.60 0.00 15.70 31.0 17.00 101.0 0.0 0