Middleby Corp $74.06

up +0.88


30/7/2014 04:00 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Last Trade: 74.06
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.88 (1.20 %)
Prev Close: 73.18
Open: 74.30
Bid: 74.06
Ask: 74.08
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 17.30 0.00 17.30 334.0 21.00 320.0 0.0 0
60.00 MIDD1416H60 12.60 0.00 12.50 334.0 16.00 320.0 0.0 0
63.33 MIDD1416H63.33 9.60 0.00 9.20 345.0 12.80 331.0 0.0 0
65.00 MIDD1416H65 7.70 0.00 7.50 378.0 11.20 379.0 0.0 0
66.67 MIDD1416H66.67 6.20 0.00 5.90 437.0 9.70 419.0 0.0 0
70.00 MIDD1416H70 3.30 0.00 3.60 351.0 7.00 399.0 0.0 0
73.33 MIDD1416H73.33 1.10 0.00 1.00 491.0 4.60 516.0 0.0 0
75.00 MIDD1416H75 2.25 2.00 0.50 409.0 3.70 420.0 14.0 0
76.67 MIDD1416H76.67 2.00 1.35 0.05 390.0 2.00 199.0 6.0 9
80.00 MIDD1416H80 1.20 1.10 0.05 45.0 3.00 671.0 1.0 18
83.33 MIDD1416H83.33 0.50 0.45 0.25 10.0 1.00 298.0 4.0 13
85.00 MIDD1416H85 0.46 0.00 0.15 10.0 3.00 676.0 6.0 8
86.67 MIDD1416H86.67 0.05 0.00 0.05 10.0 1.50 388.0 0.0 0
90.00 MIDD1416H90 0.70 0.00 0.05 11.0 0.75 243.0 0.0 0
93.33 MIDD1416H93.33 0.70 0.00 0.05 10.0 0.75 229.0 0.0 0
95.00 MIDD1416H95 0.70 0.00 0.05 10.0 0.80 197.0 0.0 0
96.67 MIDD1416H96.67 0.70 0.00 0.05 10.0 0.75 183.0 0.0 0
100.00 MIDD1416H100 0.70 0.00 0.05 11.0 0.80 173.0 0.0 0
105.00 MIDD1416H105 0.70 0.00 0.05 11.0 0.70 135.0 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 0.70 0.00 0.05 11.0 2.90 512.0 0.0 0
60.00 MIDD1416T60 0.05 0.00 0.05 10.0 2.95 572.0 0.0 0
63.33 MIDD1416T63.33 0.25 0.00 0.25 10.0 3.10 667.0 0.0 0
65.00 MIDD1416T65 0.55 0.50 0.35 10.0 1.40 363.0 2.0 12
66.67 MIDD1416T66.67 0.05 0.00 0.05 11.0 3.30 656.0 0.0 0
70.00 MIDD1416T70 1.15 0.00 0.45 137.0 2.20 376.0 1.0 39
73.33 MIDD1416T73.33 1.85 -0.40 0.85 440.0 2.95 412.0 1.0 14
75.00 MIDD1416T75 2.50 -0.10 2.45 44.0 3.80 303.0 4.0 9
76.67 MIDD1416T76.67 2.15 -0.70 2.30 394.0 6.20 497.0 1.0 2
80.00 MIDD1416T80 3.50 -1.20 4.70 388.0 8.40 477.0 7.0 40
83.33 MIDD1416T83.33 4.40 -3.60 7.70 377.0 11.50 466.0 1.0 1
85.00 MIDD1416T85 9.50 0.00 9.30 345.0 13.00 435.0 0.0 0
86.67 MIDD1416T86.67 11.10 0.00 10.90 366.0 14.60 470.0 0.0 0
90.00 MIDD1416T90 14.40 0.00 14.20 334.0 17.80 334.0 0.0 0
93.33 MIDD1416T93.33 17.70 0.00 17.50 320.0 21.10 334.0 0.0 0
95.00 MIDD1416T95 19.40 0.00 19.20 334.0 22.80 334.0 0.0 0
96.67 MIDD1416T96.67 21.00 0.00 20.80 320.0 24.40 334.0 0.0 0
100.00 MIDD1416T100 24.40 0.00 24.20 334.0 27.80 334.0 0.0 0
105.00 MIDD1416T105 29.40 0.00 29.20 334.0 32.70 334.0 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