$94.35 +1.10 (1.18%) Middleby Corp - NASDAQ

Nov. 24, 2014 | 09:52 AM
Last Trade: 94.35
Trade Time: Nov 24 09:52 AM Eastern Daylight Time
Change: +1.10 (1.18%)
Prev Close: 93.25
Open: 94.08
Bid: 94.21
Ask: 94.35
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420L38.33 56.93 2.83 53.80 79.0 57.70 41.0 33.0 33
40.00 MIDD1420L40 52.10 0.00 52.10 75.0 56.00 89.0 0.0 0
41.67 MIDD1420L41.67 50.60 0.00 50.40 77.0 54.40 47.0 0.0 0
43.33 MIDD1420L43.33 48.80 0.00 48.80 55.0 52.80 10.0 0.0 0
45.00 MIDD1420L45 47.30 0.00 47.10 79.0 51.00 69.0 0.0 0
46.67 MIDD1420L46.67 45.50 0.00 45.40 2.0 49.40 1.0 0.0 0
48.33 MIDD1420L48.33 39.68 -4.02 43.80 55.0 47.80 10.0 3.0 1
50.00 MIDD1420L50 42.10 0.00 42.10 67.0 46.00 1.0 0.0 3
51.67 MIDD1420L51.67 40.60 0.00 40.30 67.0 44.40 69.0 0.0 0
53.33 MIDD1420L53.33 38.80 0.00 38.80 55.0 42.80 91.0 0.0 0
55.00 MIDD1420L55 37.30 0.00 37.10 79.0 41.20 65.0 0.0 0
56.67 MIDD1420L56.67 19.96 -15.84 35.40 55.0 39.40 77.0 1.0 1
58.33 MIDD1420L58.33 33.80 0.00 33.80 75.0 37.80 67.0 0.0 0
60.00 MIDD1420L60 32.80 0.30 32.10 95.0 36.10 116.0 1.0 8
61.67 MIDD1420L61.67 30.70 0.00 30.60 101.0 34.40 89.0 0.0 9
63.33 MIDD1420L63.33 24.70 -4.40 28.80 81.0 32.90 67.0 9.0 9
65.00 MIDD1420L65 22.72 -4.78 27.20 63.0 31.10 10.0 3.0 4
66.67 MIDD1420L66.67 26.68 0.98 25.60 101.0 29.50 121.0 1.0 62
70.00 MIDD1420L70 18.65 -3.55 22.30 63.0 26.20 91.0 4.0 2
73.33 MIDD1420L73.33 14.00 -5.20 18.90 159.0 22.90 10.0 6.0 9
75.00 MIDD1420L75 17.20 0.00 17.00 155.0 21.20 137.0 0.0 0
76.67 MIDD1420L76.67 6.40 -9.40 15.60 145.0 19.70 219.0 1.0 13
80.00 MIDD1420L80 14.20 1.60 12.40 183.0 16.50 261.0 9.0 67
83.33 MIDD1420L83.33 10.75 0.00 9.10 201.0 13.10 15.0 5.0 41
85.00 MIDD1420L85 8.28 0.48 7.20 209.0 11.70 99.0 10.0 315
86.67 MIDD1420L86.67 5.50 -0.80 5.70 249.0 10.00 143.0 2.0 87
90.00 MIDD1420L90 4.70 0.00 4.40 53.0 6.80 149.0 3.0 152
93.33 MIDD1420L93.33 4.10 3.50 2.10 175.0 4.90 192.0 35.0 65
95.00 MIDD1420L95 2.00 0.00 0.05 330.0 2.80 127.0 2.0 44
96.67 MIDD1420L96.67 3.56 3.51 0.80 114.0 2.00 66.0 3.0 333
100.00 MIDD1420L100 0.68 0.63 0.20 45.0 1.00 80.0 3.0 50
103.33 MIDD1420L103.33 0.25 -4.65 0.15 10.0 4.90 380.0 1.0 16
105.00 MIDD1420L105 0.25 -4.65 0.05 10.0 4.90 380.0 1.0 12
106.67 MIDD1420L106.67 0.50 -0.05 0.05 10.0 2.35 17.0 2.0 81
110.00 MIDD1420L110 0.35 -0.15 0.05 21.0 0.55 58.0 2.0 10
113.33 MIDD1420L113.33 0.22 -0.28 0.05 10.0 0.50 46.0 1.0 3
115.00 MIDD1420L115 0.50 0.00 0.05 21.0 0.50 46.0 0.0 0
116.67 MIDD1420L116.67 0.50 0.00 0.05 21.0 0.50 67.0 0.0 30
120.00 MIDD1420L120 0.50 0.00 0.05 20.0 0.50 57.0 0.0 30
123.33 MIDD1420L123.33 0.50 0.00 0.05 11.0 0.50 46.0 0.0 0
125.00 MIDD1420L125 0.50 0.00 0.05 20.0 0.50 57.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420X38.33 0.50 0.00 0.05 10.0 0.50 71.0 0.0 0
40.00 MIDD1420X40 0.50 0.00 0.05 10.0 0.50 47.0 0.0 0
41.67 MIDD1420X41.67 0.50 0.00 0.05 10.0 0.50 47.0 0.0 3
43.33 MIDD1420X43.33 0.50 0.00 0.05 10.0 0.50 47.0 0.0 0
45.00 MIDD1420X45 0.50 0.00 0.05 10.0 0.50 47.0 0.0 3
46.67 MIDD1420X46.67 0.50 0.00 0.05 10.0 0.50 47.0 0.0 0
48.33 MIDD1420X48.33 0.50 0.00 0.05 10.0 0.50 47.0 0.0 0
50.00 MIDD1420X50 0.50 0.00 0.05 10.0 0.50 47.0 0.0 3
51.67 MIDD1420X51.67 0.15 -0.35 0.05 10.0 0.50 47.0 3.0 3
53.33 MIDD1420X53.33 0.10 -0.40 0.05 10.0 0.50 58.0 30.0 138
55.00 MIDD1420X55 0.60 0.10 0.05 10.0 0.50 47.0 2.0 5
56.67 MIDD1420X56.67 0.50 0.00 0.05 31.0 0.50 68.0 0.0 6
58.33 MIDD1420X58.33 0.50 0.00 0.05 31.0 0.50 46.0 0.0 0
60.00 MIDD1420X60 0.80 0.30 0.05 31.0 0.50 58.0 1.0 7
61.67 MIDD1420X61.67 0.50 0.00 0.05 31.0 0.50 68.0 0.0 6
63.33 MIDD1420X63.33 0.85 0.35 0.05 21.0 0.50 58.0 1.0 7
65.00 MIDD1420X65 0.55 0.05 0.05 21.0 0.50 68.0 1.0 44
66.67 MIDD1420X66.67 0.12 -0.38 0.05 3.0 0.50 57.0 2.0 67
70.00 MIDD1420X70 0.05 0.00 0.05 5.0 0.50 57.0 6.0 71
73.33 MIDD1420X73.33 0.15 -0.35 0.05 42.0 0.55 58.0 5.0 68
75.00 MIDD1420X75 0.17 -0.33 0.05 10.0 2.40 401.0 1.0 64
76.67 MIDD1420X76.67 1.95 -2.95 0.05 10.0 4.90 381.0 5.0 100
80.00 MIDD1420X80 0.25 0.20 0.05 11.0 0.50 43.0 4.0 176
83.33 MIDD1420X83.33 0.80 0.75 0.15 11.0 3.50 17.0 18.0 55
85.00 MIDD1420X85 2.50 2.45 0.10 10.0 1.25 6.0 1.0 34
86.67 MIDD1420X86.67 0.70 0.00 0.25 10.0 4.90 165.0 3.0 145
90.00 MIDD1420X90 1.75 0.90 0.05 314.0 3.50 241.0 15.0 67
93.33 MIDD1420X93.33 0.30 0.00 1.90 10.0 4.90 185.0 0.0 0
95.00 MIDD1420X95 9.00 7.80 0.80 360.0 5.20 183.0 20.0 20
96.67 MIDD1420X96.67 9.10 6.90 1.70 323.0 6.20 138.0 1.0 20
100.00 MIDD1420X100 4.80 0.00 4.40 297.0 8.90 118.0 0.0 0
103.33 MIDD1420X103.33 8.00 0.00 7.40 217.0 11.60 177.0 0.0 0
105.00 MIDD1420X105 9.80 0.00 9.00 161.0 13.20 159.0 0.0 0
106.67 MIDD1420X106.67 11.50 0.00 10.70 167.0 14.90 173.0 0.0 0
110.00 MIDD1420X110 14.60 0.00 13.90 206.0 18.20 164.0 0.0 30
113.33 MIDD1420X113.33 18.10 0.00 17.40 105.0 21.40 111.0 0.0 0
115.00 MIDD1420X115 19.80 0.00 18.90 109.0 23.10 111.0 0.0 0
116.67 MIDD1420X116.67 21.30 0.00 20.70 139.0 24.70 117.0 0.0 0
120.00 MIDD1420X120 24.70 0.00 23.90 109.0 28.10 111.0 0.0 0
123.33 MIDD1420X123.33 27.90 0.00 27.20 91.0 31.40 103.0 0.0 0
125.00 MIDD1420X125 29.70 0.00 29.00 64.0 33.00 49.0 0.0 0