Middleby Corp $86.23

up +0.11


29/8/2014 04:00 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Last Trade: 86.23
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.11 (0.13 %)
Prev Close: 86.12
Open: 86.31
Bid: 86.24
Ask: 86.30
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 77%
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420I38.33 45.60 0.00 46.00 292.0 49.80 269.0 0.0 0
40.00 MIDD1420I40 44.00 0.00 44.20 323.0 48.10 239.0 0.0 0
41.67 MIDD1420I41.67 42.20 0.00 42.70 295.0 46.40 323.0 0.0 0
43.33 MIDD1420I43.33 40.60 0.00 41.00 292.0 44.80 323.0 0.0 0
45.00 MIDD1420I45 38.90 0.00 39.20 322.0 43.10 239.0 0.0 0
46.67 MIDD1420I46.67 37.20 0.00 37.70 297.0 41.40 269.0 0.0 0
48.33 MIDD1420I48.33 35.60 0.00 36.00 293.0 39.80 323.0 0.0 0
50.00 MIDD1420I50 33.90 0.00 34.40 466.0 38.10 467.0 0.0 3
51.67 MIDD1420I51.67 32.30 0.00 32.70 295.0 36.40 321.0 0.0 0
53.33 MIDD1420I53.33 30.60 0.00 31.00 292.0 34.80 323.0 0.0 0
55.00 MIDD1420I55 28.90 0.00 29.40 297.0 33.10 321.0 0.0 0
56.67 MIDD1420I56.67 27.30 0.00 27.70 265.0 31.30 267.0 0.0 0
58.33 MIDD1420I58.33 25.60 0.00 26.00 292.0 29.80 323.0 0.0 0
60.00 MIDD1420I60 24.00 0.10 24.40 437.0 28.00 435.0 23.0 23
61.67 MIDD1420I61.67 22.20 0.00 22.70 467.0 26.40 465.0 0.0 45
63.33 MIDD1420I63.33 20.60 0.00 20.90 294.0 24.80 294.0 0.0 0
65.00 MIDD1420I65 18.90 0.00 19.40 297.0 23.10 323.0 0.0 0
66.67 MIDD1420I66.67 20.00 2.80 17.80 422.0 21.50 438.0 5.0 7
70.00 MIDD1420I70 17.66 3.66 14.40 507.0 18.10 507.0 1.0 22
73.33 MIDD1420I73.33 11.73 1.03 11.10 508.0 14.80 518.0 30.0 96
75.00 MIDD1420I75 12.43 3.43 9.50 518.0 13.20 517.0 1.0 38
76.67 MIDD1420I76.67 9.46 1.96 7.90 185.0 10.60 95.0 3.0 91
80.00 MIDD1420I80 6.20 2.00 4.50 254.0 8.50 250.0 3.0 414
83.33 MIDD1420I83.33 5.43 3.78 2.05 409.0 6.00 387.0 1.0 114
85.00 MIDD1420I85 3.05 1.55 1.50 326.0 4.60 418.0 2.0 9
86.67 MIDD1420I86.67 3.80 2.80 0.05 436.0 3.80 506.0 3.0 136
90.00 MIDD1420I90 0.50 0.00 0.20 349.0 1.25 397.0 14.0 166
93.33 MIDD1420I93.33 0.25 0.20 0.15 10.0 2.70 952.0 10.0 51
95.00 MIDD1420I95 2.30 2.25 0.05 10.0 2.10 682.0 2.0 2
96.67 MIDD1420I96.67 0.25 -0.60 0.05 10.0 1.75 664.0 15.0 75
100.00 MIDD1420I100 0.01 -0.79 0.10 11.0 1.40 449.0 60.0 93
103.33 MIDD1420I103.33 1.45 0.00 0.05 11.0 1.35 385.0 0.0 48
105.00 MIDD1420I105 1.40 0.00 0.05 11.0 1.35 350.0 0.0 0
106.67 MIDD1420I106.67 0.50 0.00 0.05 11.0 0.50 199.0 0.0 30
110.00 MIDD1420I110 0.30 0.00 0.05 11.0 0.50 145.0 0.0 6
113.33 MIDD1420I113.33 0.30 0.00 0.00 0.0 0.50 145.0 0.0 6
115.00 MIDD1420I115 0.30 0.00 0.00 0.0 0.50 102.0 0.0 0
116.67 MIDD1420I116.67 0.15 0.00 0.00 0.0 0.15 69.0 0.0 12
120.00 MIDD1420I120 0.10 0.00 0.00 0.0 0.10 34.0 0.0 21
123.33 MIDD1420I123.33 0.30 0.00 0.00 0.0 0.50 145.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420U38.33 0.03 -0.27 0.00 0.0 0.50 151.0 2.0 32
40.00 MIDD1420U40 0.30 0.00 0.00 0.0 0.50 149.0 0.0 60
41.67 MIDD1420U41.67 0.30 0.00 0.05 11.0 0.50 113.0 0.0 0
43.33 MIDD1420U43.33 0.30 0.00 0.05 11.0 0.50 149.0 0.0 33
45.00 MIDD1420U45 0.30 0.00 0.05 10.0 0.50 123.0 0.0 0
46.67 MIDD1420U46.67 0.30 0.00 0.05 11.0 0.50 113.0 0.0 0
48.33 MIDD1420U48.33 0.30 0.00 0.05 11.0 0.50 113.0 0.0 0
50.00 MIDD1420U50 0.30 0.00 0.05 11.0 0.50 122.0 0.0 0
51.67 MIDD1420U51.67 0.30 0.00 0.05 10.0 0.50 237.0 0.0 33
53.33 MIDD1420U53.33 0.30 0.00 0.10 10.0 0.50 237.0 0.0 39
55.00 MIDD1420U55 0.30 0.00 0.20 10.0 0.50 185.0 0.0 3
56.67 MIDD1420U56.67 0.50 0.00 0.10 30.0 0.50 254.0 0.0 30
58.33 MIDD1420U58.33 1.35 0.00 0.05 63.0 0.50 121.0 0.0 0
60.00 MIDD1420U60 0.50 0.00 0.05 11.0 0.50 253.0 0.0 186
61.67 MIDD1420U61.67 0.50 0.00 0.10 11.0 0.50 242.0 0.0 66
63.33 MIDD1420U63.33 0.50 0.00 0.15 11.0 0.50 288.0 0.0 12
65.00 MIDD1420U65 2.20 0.80 0.05 10.0 0.50 288.0 3.0 21
66.67 MIDD1420U66.67 1.35 -0.05 0.05 1.0 0.50 258.0 61.0 125
70.00 MIDD1420U70 1.26 -0.24 0.05 2.0 0.50 159.0 2.0 99
73.33 MIDD1420U73.33 4.10 4.05 0.05 2.0 0.55 150.0 3.0 303
75.00 MIDD1420U75 0.80 0.75 0.05 11.0 1.75 521.0 6.0 18
76.67 MIDD1420U76.67 0.25 0.20 0.05 9.0 0.30 4.0 6.0 347
80.00 MIDD1420U80 1.40 1.35 0.20 10.0 0.75 288.0 6.0 488
83.33 MIDD1420U83.33 0.85 0.35 0.05 456.0 1.45 293.0 6.0 357
85.00 MIDD1420U85 1.60 0.00 0.10 453.0 2.40 399.0 50.0 54
86.67 MIDD1420U86.67 2.40 1.30 0.05 671.0 3.80 582.0 3.0 58
90.00 MIDD1420U90 4.60 1.20 3.40 422.0 5.00 162.0 1.0 89
93.33 MIDD1420U93.33 6.00 0.00 5.30 345.0 9.30 345.0 0.0 0
95.00 MIDD1420U95 7.70 0.00 6.90 185.0 10.80 185.0 0.0 0
96.67 MIDD1420U96.67 9.20 0.00 8.60 315.0 12.50 345.0 0.0 450
100.00 MIDD1420U100 11.60 -0.90 11.90 174.0 15.70 174.0 1.0 27
103.33 MIDD1420U103.33 15.80 0.00 15.40 333.0 19.00 333.0 0.0 0
105.00 MIDD1420U105 17.70 0.00 17.00 363.0 20.70 363.0 0.0 0
106.67 MIDD1420U106.67 19.20 0.00 18.70 331.0 22.30 333.0 0.0 0
110.00 MIDD1420U110 22.60 0.00 22.00 297.0 25.80 269.0 0.0 0
113.33 MIDD1420U113.33 25.80 0.00 25.20 294.0 29.10 269.0 0.0 0
115.00 MIDD1420U115 27.50 0.00 26.90 293.0 30.80 269.0 0.0 0
116.67 MIDD1420U116.67 29.20 0.00 28.60 293.0 32.50 269.0 0.0 0
120.00 MIDD1420U120 32.50 0.00 31.90 293.0 35.80 269.0 0.0 20
123.33 MIDD1420U123.33 35.90 0.00 35.20 294.0 39.10 269.0 0.0 0
Trading Center