Middleby Corp $73.18

down -1.10


29/7/2014 04:00 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Last Trade: 73.18
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -1.10 (-1.48 %)
Prev Close: 74.28
Open: 74.28
Bid: 73.12
Ask: 73.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MIDD Trend Analysis - it has underperformed the S&P 500 by 76%
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MIDD1416H55 17.50 0.00 17.30 176.0 20.70 544.0 0.0 0
60.00 MIDD1416H60 12.60 0.00 12.60 123.0 15.70 544.0 0.0 0
63.33 MIDD1416H63.33 9.60 0.00 9.60 47.0 12.50 435.0 0.0 0
65.00 MIDD1416H65 9.20 0.00 7.70 263.0 10.90 469.0 0.0 0
66.67 MIDD1416H66.67 6.70 0.00 6.20 280.0 9.40 469.0 0.0 0
70.00 MIDD1416H70 4.00 0.00 3.30 342.0 6.80 498.0 0.0 0
73.33 MIDD1416H73.33 1.65 0.00 1.10 381.0 4.90 641.0 0.0 0
75.00 MIDD1416H75 0.60 0.00 0.25 404.0 3.70 530.0 0.0 0
76.67 MIDD1416H76.67 2.00 1.70 0.65 115.0 2.00 386.0 6.0 9
80.00 MIDD1416H80 1.20 1.15 0.10 1.0 0.80 2.0 1.0 18
83.33 MIDD1416H83.33 0.50 0.15 0.05 3.0 1.00 415.0 4.0 13
85.00 MIDD1416H85 0.46 0.26 0.15 10.0 0.90 245.0 6.0 8
86.67 MIDD1416H86.67 0.10 0.00 0.05 10.0 1.50 408.0 0.0 0
90.00 MIDD1416H90 2.80 0.00 0.05 11.0 0.70 206.0 0.0 0
93.33 MIDD1416H93.33 3.70 0.00 0.05 10.0 0.70 268.0 0.0 0
95.00 MIDD1416H95 0.85 0.00 0.05 10.0 0.70 221.0 0.0 0
96.67 MIDD1416H96.67 2.80 0.00 0.05 10.0 0.70 198.0 0.0 0
100.00 MIDD1416H100 2.80 0.00 0.05 11.0 0.70 203.0 0.0 0
105.00 MIDD1416H105 2.85 0.00 0.05 11.0 0.70 143.0 0.0 0
190.00 MIDD1416H190 0.00 0.00 53.10 67.0 57.10 10.0 0.0 0
195.00 MIDD1416H195 0.00 0.00 48.50 47.0 52.00 47.0 0.0 0
200.00 MIDD1416H200 0.00 0.00 43.80 47.0 47.70 47.0 0.0 0
210.00 MIDD1416H210 0.00 0.00 34.80 80.0 38.30 101.0 0.0 0
220.00 MIDD1416H220 0.00 0.00 26.40 80.0 29.90 101.0 0.0 0
230.00 MIDD1416H230 0.00 0.00 18.80 96.0 22.50 131.0 0.0 0
240.00 MIDD1416H240 0.00 0.00 13.00 65.0 15.50 75.0 0.0 0
250.00 MIDD1416H250 0.00 0.00 7.90 66.0 10.70 75.0 1.0 1
270.00 MIDD1416H270 0.00 0.00 2.05 60.0 5.30 75.0 0.0 0
280.00 MIDD1416H280 0.00 0.00 0.80 59.0 4.00 113.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MIDD1416T55 1.95 0.00 0.05 11.0 0.70 165.0 0.0 0
60.00 MIDD1416T60 0.10 0.00 0.05 10.0 4.90 530.0 0.0 0
63.33 MIDD1416T63.33 0.25 0.00 0.25 10.0 4.90 614.0 0.0 0
65.00 MIDD1416T65 0.55 0.20 0.05 10.0 0.60 1.0 2.0 12
66.67 MIDD1416T66.67 0.05 0.00 0.05 153.0 3.60 632.0 0.0 0
70.00 MIDD1416T70 1.15 0.75 0.45 271.0 2.20 330.0 1.0 38
73.33 MIDD1416T73.33 2.25 1.65 0.85 443.0 3.00 88.0 14.0 0
75.00 MIDD1416T75 2.50 1.80 2.60 286.0 4.00 217.0 4.0 9
76.67 MIDD1416T76.67 2.15 0.55 2.85 410.0 5.10 121.0 1.0 2
80.00 MIDD1416T80 3.50 -1.80 4.70 603.0 8.50 360.0 7.0 40
83.33 MIDD1416T83.33 4.40 -3.80 8.00 435.0 11.40 235.0 1.0 1
85.00 MIDD1416T85 9.60 0.00 9.50 555.0 13.00 235.0 0.0 0
86.67 MIDD1416T86.67 10.70 0.00 11.10 555.0 14.10 66.0 0.0 0
90.00 MIDD1416T90 13.40 0.00 14.40 544.0 17.30 24.0 0.0 0
93.33 MIDD1416T93.33 16.70 0.00 17.70 544.0 21.20 224.0 0.0 0
95.00 MIDD1416T95 18.40 0.00 19.40 544.0 22.70 154.0 0.0 0
96.67 MIDD1416T96.67 20.00 0.00 21.00 544.0 24.00 10.0 0.0 0
100.00 MIDD1416T100 23.30 0.00 24.40 544.0 27.70 154.0 0.0 0
105.00 MIDD1416T105 28.30 0.00 29.40 544.0 32.20 10.0 0.0 0
210.00 MIDD1416T210 0.00 0.00 0.65 128.0 4.90 125.0 0.0 0
220.00 MIDD1416T220 0.00 0.00 2.45 83.0 5.70 107.0 0.0 0
240.00 MIDD1416T240 10.00 0.00 9.30 50.0 10.50 41.0 9.0 9
260.00 MIDD1416T260 0.00 0.00 20.80 61.0 23.80 94.0 0.0 0
270.00 MIDD1416T270 0.00 0.00 28.60 30.0 31.40 85.0 0.0 0
280.00 MIDD1416T280 0.00 0.00 36.50 65.0 40.10 85.0 0.0 0
300.00 MIDD1416T300 0.00 0.00 54.90 35.0 58.60 40.0 0.0 0
Trading Center