Middleby Corp $75.73

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Last Trade: 75.73
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 75.73
Open: 75.01
Bid: 75.72
Ask: 85.01
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 19.30 0.00 19.30 343.0 22.40 383.0 0.0 0
60.00 MIDD1416H60 14.30 0.00 14.30 345.0 17.30 344.0 0.0 0
63.33 MIDD1416H63.33 11.10 0.00 11.10 398.0 14.30 369.0 0.0 0
65.00 MIDD1416H65 9.50 0.00 9.50 345.0 12.40 275.0 0.0 0
66.67 MIDD1416H66.67 7.80 0.00 7.80 378.0 11.30 395.0 0.0 0
70.00 MIDD1416H70 5.00 0.00 5.00 462.0 8.50 537.0 0.0 0
73.33 MIDD1416H73.33 2.10 0.00 2.10 516.0 5.90 427.0 0.0 0
75.00 MIDD1416H75 1.30 0.00 1.30 436.0 4.90 442.0 0.0 0
76.67 MIDD1416H76.67 2.00 1.70 0.30 508.0 4.00 467.0 6.0 9
80.00 MIDD1416H80 1.81 0.00 0.80 110.0 1.85 359.0 1.0 17
83.33 MIDD1416H83.33 0.50 0.45 0.05 210.0 1.00 251.0 4.0 13
85.00 MIDD1416H85 0.50 0.30 0.20 10.0 0.45 10.0 2.0 8
86.67 MIDD1416H86.67 0.10 0.00 0.10 10.0 1.50 412.0 0.0 0
90.00 MIDD1416H90 2.15 0.00 0.05 11.0 2.15 602.0 0.0 0
93.33 MIDD1416H93.33 2.60 0.00 0.05 10.0 2.60 605.0 0.0 0
95.00 MIDD1416H95 2.60 0.00 0.05 10.0 2.60 607.0 0.0 0
96.67 MIDD1416H96.67 2.60 0.00 0.05 10.0 2.60 607.0 0.0 0
100.00 MIDD1416H100 0.50 0.00 0.05 11.0 0.50 118.0 0.0 0
105.00 MIDD1416H105 0.50 0.00 0.05 11.0 0.50 101.0 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
260.00 MIDD1416H260 0.00 0.00 4.20 65.0 7.70 75.0 0.0 0
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
290.00 MIDD1416H290 0.00 0.00 0.35 57.0 3.50 77.0 0.0 0
300.00 MIDD1416H300 0.00 0.00 0.10 52.0 4.50 282.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MIDD1416T55 2.65 0.00 0.05 11.0 2.65 11.0 0.0 0
60.00 MIDD1416T60 0.05 0.00 0.05 10.0 2.80 615.0 0.0 0
63.33 MIDD1416T63.33 0.20 0.00 0.20 10.0 3.20 604.0 0.0 0
65.00 MIDD1416T65 0.55 0.25 0.30 10.0 3.50 842.0 2.0 12
66.67 MIDD1416T66.67 0.05 0.00 0.05 143.0 3.20 844.0 0.0 0
70.00 MIDD1416T70 1.20 0.00 0.15 441.0 2.20 496.0 10.0 38
73.33 MIDD1416T73.33 0.55 0.00 0.55 393.0 4.90 666.0 0.0 0
75.00 MIDD1416T75 2.70 2.05 0.65 567.0 2.85 20.0 2.0 5
76.67 MIDD1416T76.67 2.15 0.65 1.50 524.0 3.70 245.0 1.0 2
80.00 MIDD1416T80 3.50 -0.30 3.80 388.0 7.20 400.0 7.0 40
83.33 MIDD1416T83.33 4.40 -2.10 6.50 415.0 9.80 444.0 3.0 1
85.00 MIDD1416T85 8.50 0.00 8.50 321.0 11.30 419.0 0.0 0
86.67 MIDD1416T86.67 9.60 0.00 9.60 345.0 12.80 345.0 0.0 0
90.00 MIDD1416T90 13.00 0.00 13.00 273.0 15.90 383.0 0.0 0
93.33 MIDD1416T93.33 16.30 0.00 16.30 273.0 19.20 383.0 0.0 0
95.00 MIDD1416T95 17.80 0.00 17.80 383.0 20.90 394.0 0.0 0
96.67 MIDD1416T96.67 19.40 0.00 19.40 367.0 22.60 334.0 0.0 0
100.00 MIDD1416T100 22.80 0.00 22.80 294.0 25.90 345.0 0.0 0
105.00 MIDD1416T105 27.80 0.00 27.80 294.0 30.90 345.0 0.0 0
190.00 MIDD1416T190 0.00 0.00 0.30 31.0 4.90 286.0 0.0 0
195.00 MIDD1416T195 1.00 0.00 0.50 32.0 4.60 114.0 2.0 2
200.00 MIDD1416T200 0.00 0.00 0.75 41.0 2.30 31.0 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
230.00 MIDD1416T230 0.00 0.00 5.30 51.0 8.10 120.0 0.0 0
240.00 MIDD1416T240 10.00 0.00 9.30 50.0 10.50 41.0 9.0 9
250.00 MIDD1416T250 0.00 0.00 14.20 47.0 17.30 113.0 0.0 0
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
290.00 MIDD1416T290 0.00 0.00 45.10 39.0 49.10 47.0 0.0 0
300.00 MIDD1416T300 0.00 0.00 54.90 35.0 58.60 40.0 0.0 0
Trading Center