$62.21 -0.06 (-0.10%) Mattress Firm Holding Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.10%)
Prev Close: 62.27
Open: 63.47
Bid: 62.21
Ask: 62.26
Options:

Call Options: MFRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MFRM1422K35 25.60 0.00 26.00 66.0 29.00 202.0 0.0 0
40.00 MFRM1422K40 20.00 0.00 20.50 195.0 24.00 207.0 0.0 0
45.00 MFRM1422K45 16.80 0.00 16.60 60.0 17.70 86.0 0.0 0
50.00 MFRM1422K50 8.90 -3.00 11.80 69.0 12.70 88.0 1.0 1
55.00 MFRM1422K55 8.10 0.00 7.10 98.0 7.70 41.0 5.0 7
60.00 MFRM1422K60 3.90 0.00 3.30 1.0 3.60 11.0 11.0 390
65.00 MFRM1422K65 0.70 -0.25 0.90 62.0 1.10 41.0 100.0 401
70.00 MFRM1422K70 0.05 0.00 0.15 32.0 0.35 124.0 0.0 0
75.00 MFRM1422K75 0.25 0.00 0.05 10.0 0.25 92.0 0.0 0
80.00 MFRM1422K80 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
85.00 MFRM1422K85 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
90.00 MFRM1422K90 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
95.00 MFRM1422K95 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0

Put Options: MFRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MFRM1422W35 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
40.00 MFRM1422W40 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0
45.00 MFRM1422W45 0.25 0.00 0.05 10.0 0.25 70.0 0.0 0
50.00 MFRM1422W50 0.45 0.15 0.05 10.0 0.25 106.0 6.0 31
55.00 MFRM1422W55 1.01 0.96 0.10 224.0 0.35 127.0 25.0 34
60.00 MFRM1422W60 0.90 -0.25 1.10 49.0 1.40 101.0 10.0 58
65.00 MFRM1422W65 3.50 0.00 3.60 49.0 4.10 70.0 23.0 91
70.00 MFRM1422W70 7.70 0.00 7.80 48.0 8.30 53.0 0.0 0
75.00 MFRM1422W75 12.20 0.00 12.40 58.0 13.30 66.0 0.0 0
80.00 MFRM1422W80 17.20 0.00 17.40 55.0 18.30 66.0 0.0 0
85.00 MFRM1422W85 20.50 0.00 20.90 238.0 23.90 167.0 0.0 0
90.00 MFRM1422W90 25.50 0.00 26.00 53.0 28.90 84.0 0.0 0
95.00 MFRM1422W95 30.50 0.00 31.00 173.0 34.20 175.0 0.0 0