$88.13 -1.68 (-1.87%) Middleby Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 88.13
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.68 (-1.87%)
Prev Close: 89.81
Open: 89.54
Bid: 88.13
Ask: 88.24
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MIDD1418J55 32.90 0.00 32.00 160.0 35.70 171.0 0.0 0
60.00 MIDD1418J60 28.10 0.00 27.10 21.0 30.70 10.0 0.0 0
65.00 MIDD1418J65 22.90 0.00 22.10 72.0 25.70 21.0 0.0 0
70.00 MIDD1418J70 18.10 0.00 17.50 118.0 20.80 123.0 0.0 0
75.00 MIDD1418J75 12.68 -0.52 12.70 80.0 15.80 245.0 1.0 1
80.00 MIDD1418J80 8.30 0.00 7.90 82.0 10.10 200.0 0.0 0
85.00 MIDD1418J85 5.05 0.05 4.30 97.0 5.20 71.0 2.0 1,546
90.00 MIDD1418J90 1.43 -0.57 1.40 21.0 1.85 52.0 5.0 122
95.00 MIDD1418J95 0.38 -0.12 0.20 10.0 0.40 21.0 5.0 74
100.00 MIDD1418J100 0.05 0.00 0.05 32.0 0.25 44.0 0.0 0
105.00 MIDD1418J105 0.25 0.00 0.05 10.0 0.25 58.0 0.0 0
110.00 MIDD1418J110 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
115.00 MIDD1418J115 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MIDD1418V55 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
60.00 MIDD1418V60 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
65.00 MIDD1418V65 0.25 0.00 0.05 11.0 0.25 44.0 0.0 0
70.00 MIDD1418V70 0.25 0.00 0.05 11.0 0.25 43.0 0.0 0
75.00 MIDD1418V75 0.05 0.00 0.05 42.0 0.25 42.0 0.0 0
80.00 MIDD1418V80 0.32 0.00 0.20 50.0 0.35 11.0 50.0 110
85.00 MIDD1418V85 0.77 0.00 0.80 64.0 1.05 11.0 58.0 132
90.00 MIDD1418V90 3.25 1.15 2.45 175.0 3.20 21.0 3.0 7
95.00 MIDD1418V95 5.30 0.00 6.10 140.0 7.20 53.0 0.0 0
100.00 MIDD1418V100 9.50 0.00 9.70 257.0 12.60 162.0 0.0 0
105.00 MIDD1418V105 14.40 0.00 14.30 273.0 17.60 116.0 0.0 0
110.00 MIDD1418V110 19.30 0.00 19.30 177.0 22.70 102.0 0.0 0
115.00 MIDD1418V115 24.40 0.00 24.30 272.0 27.60 151.0 0.0 0