$95.62 -0.42 (-0.44%) Middleby Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 95.62
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.44%)
Prev Close: 96.04
Open: 96.28
Bid: 95.63
Ask: 95.69
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420L38.33 56.93 1.53 55.20 43.0 58.90 43.0 33.0 2
40.00 MIDD1420L40 53.70 0.00 53.50 43.0 57.30 43.0 0.0 0
41.67 MIDD1420L41.67 52.00 0.00 51.80 43.0 55.60 43.0 0.0 0
43.33 MIDD1420L43.33 50.50 0.00 50.20 26.0 53.90 48.0 0.0 0
45.00 MIDD1420L45 48.70 0.00 48.50 43.0 52.30 43.0 0.0 0
46.67 MIDD1420L46.67 46.90 0.00 46.80 43.0 50.60 43.0 0.0 0
48.33 MIDD1420L48.33 39.68 -5.82 45.20 43.0 48.90 43.0 3.0 1
50.00 MIDD1420L50 43.70 0.00 43.50 43.0 47.30 43.0 0.0 3
51.67 MIDD1420L51.67 42.10 0.00 41.80 43.0 45.60 43.0 0.0 0
53.33 MIDD1420L53.33 40.30 0.00 40.20 26.0 43.90 48.0 0.0 0
55.00 MIDD1420L55 38.70 0.00 38.50 43.0 42.30 43.0 0.0 0
56.67 MIDD1420L56.67 19.96 -17.14 36.80 43.0 40.60 43.0 1.0 1
58.33 MIDD1420L58.33 35.20 0.00 35.20 43.0 38.90 43.0 0.0 0
60.00 MIDD1420L60 32.80 -0.90 34.00 75.0 37.30 73.0 1.0 8
61.67 MIDD1420L61.67 31.90 0.00 32.30 75.0 35.60 73.0 0.0 9
63.33 MIDD1420L63.33 24.70 -5.80 30.20 43.0 33.90 43.0 9.0 9
65.00 MIDD1420L65 22.72 -6.18 28.50 43.0 32.30 43.0 3.0 4
66.67 MIDD1420L66.67 26.68 -0.42 27.50 90.0 30.60 117.0 1.0 32
70.00 MIDD1420L70 18.65 -5.05 23.50 26.0 27.30 26.0 4.0 2
73.33 MIDD1420L73.33 14.00 -6.50 20.90 64.0 24.00 73.0 6.0 9
75.00 MIDD1420L75 18.80 0.00 18.60 43.0 22.30 43.0 0.0 0
76.67 MIDD1420L76.67 6.40 -10.90 17.80 86.0 20.20 89.0 1.0 13
80.00 MIDD1420L80 15.70 1.70 14.40 89.0 16.40 6.0 1.0 67
83.33 MIDD1420L83.33 10.75 0.05 11.00 159.0 13.70 126.0 5.0 39
85.00 MIDD1420L85 8.28 -0.82 9.20 180.0 11.20 39.0 10.0 315
86.67 MIDD1420L86.67 5.50 -1.90 7.90 161.0 10.70 139.0 2.0 87
90.00 MIDD1420L90 4.70 0.30 5.10 130.0 6.80 40.0 3.0 155
93.33 MIDD1420L93.33 4.10 2.40 2.75 159.0 5.30 158.0 35.0 65
95.00 MIDD1420L95 2.80 0.00 2.40 2.0 3.10 50.0 5.0 45
96.67 MIDD1420L96.67 1.70 0.00 1.45 2.0 2.20 64.0 14.0 347
100.00 MIDD1420L100 0.70 0.00 0.35 44.0 1.00 53.0 17.0 67
103.33 MIDD1420L103.33 0.25 -1.55 0.15 10.0 0.85 73.0 1.0 16
105.00 MIDD1420L105 0.25 -1.00 0.05 10.0 0.80 84.0 1.0 12
106.67 MIDD1420L106.67 0.50 -1.20 0.05 10.0 0.65 53.0 2.0 81
110.00 MIDD1420L110 0.35 -1.25 0.05 21.0 0.50 46.0 2.0 10
113.33 MIDD1420L113.33 0.22 -1.33 0.05 10.0 0.70 63.0 1.0 3
115.00 MIDD1420L115 4.70 0.00 0.05 21.0 0.65 61.0 0.0 0
116.67 MIDD1420L116.67 0.50 0.00 0.05 21.0 0.50 46.0 0.0 30
120.00 MIDD1420L120 1.55 0.00 0.05 20.0 0.50 36.0 0.0 30
123.33 MIDD1420L123.33 4.60 0.00 0.05 11.0 0.90 120.0 0.0 0
125.00 MIDD1420L125 1.50 0.00 0.05 20.0 0.50 36.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420X38.33 0.50 0.00 0.05 10.0 0.50 36.0 0.0 0
40.00 MIDD1420X40 0.95 0.00 0.05 10.0 0.70 119.0 0.0 0
41.67 MIDD1420X41.67 0.95 0.00 0.05 10.0 0.70 117.0 0.0 3
43.33 MIDD1420X43.33 4.60 0.00 0.05 10.0 0.70 122.0 0.0 0
45.00 MIDD1420X45 0.90 0.00 0.05 10.0 0.70 119.0 0.0 3
46.67 MIDD1420X46.67 0.90 0.00 0.05 10.0 0.70 120.0 0.0 0
48.33 MIDD1420X48.33 0.95 0.00 0.05 10.0 0.70 117.0 0.0 0
50.00 MIDD1420X50 0.95 0.00 0.05 10.0 0.70 117.0 0.0 3
51.67 MIDD1420X51.67 0.15 -0.75 0.05 10.0 0.85 126.0 3.0 3
53.33 MIDD1420X53.33 0.10 -1.45 0.05 10.0 0.50 36.0 30.0 138
55.00 MIDD1420X55 0.60 -0.45 0.05 10.0 0.70 117.0 2.0 5
56.67 MIDD1420X56.67 4.70 0.00 0.05 31.0 0.50 36.0 0.0 6
58.33 MIDD1420X58.33 4.70 0.00 0.05 31.0 0.90 125.0 0.0 0
60.00 MIDD1420X60 0.80 -0.75 0.05 31.0 0.50 36.0 1.0 7
61.67 MIDD1420X61.67 4.70 0.00 0.05 31.0 0.75 117.0 0.0 6
63.33 MIDD1420X63.33 0.85 -0.70 0.05 21.0 0.50 51.0 1.0 7
65.00 MIDD1420X65 0.55 -4.25 0.05 21.0 0.75 117.0 1.0 44
66.67 MIDD1420X66.67 0.12 -1.43 0.05 3.0 0.50 36.0 2.0 67
70.00 MIDD1420X70 0.05 -0.05 0.05 5.0 0.10 10.0 6.0 65
73.33 MIDD1420X73.33 0.15 -1.45 0.05 42.0 0.50 36.0 5.0 68
75.00 MIDD1420X75 0.17 -1.48 0.05 10.0 0.50 36.0 1.0 64
76.67 MIDD1420X76.67 1.95 -2.95 0.05 10.0 0.75 116.0 5.0 100
80.00 MIDD1420X80 0.25 0.20 0.05 11.0 0.80 119.0 4.0 176
83.33 MIDD1420X83.33 0.80 0.65 0.15 11.0 0.85 141.0 18.0 55
85.00 MIDD1420X85 2.50 2.20 0.05 11.0 0.75 74.0 1.0 34
86.67 MIDD1420X86.67 0.70 0.25 0.05 11.0 1.00 113.0 3.0 143
90.00 MIDD1420X90 1.75 1.70 0.10 151.0 1.40 154.0 15.0 67
93.33 MIDD1420X93.33 1.10 0.00 1.15 10.0 2.40 268.0 0.0 0
95.00 MIDD1420X95 9.00 7.35 1.55 4.0 2.40 31.0 20.0 20
96.67 MIDD1420X96.67 9.10 7.05 1.70 262.0 3.90 227.0 1.0 20
100.00 MIDD1420X100 4.10 0.00 4.00 156.0 6.50 110.0 0.0 0
103.33 MIDD1420X103.33 6.70 0.00 6.20 167.0 9.90 153.0 0.0 0
105.00 MIDD1420X105 8.20 0.00 8.40 117.0 11.00 163.0 0.0 0
106.67 MIDD1420X106.67 9.70 0.00 9.60 87.0 12.60 78.0 0.0 0
110.00 MIDD1420X110 13.20 0.00 13.10 131.0 15.70 153.0 0.0 30
113.33 MIDD1420X113.33 16.50 0.00 16.60 65.0 19.20 129.0 0.0 0
115.00 MIDD1420X115 18.20 0.00 18.10 108.0 20.90 131.0 0.0 0
116.67 MIDD1420X116.67 19.90 0.00 19.60 72.0 22.60 65.0 0.0 0
120.00 MIDD1420X120 23.10 0.00 23.10 108.0 26.10 141.0 0.0 0
123.33 MIDD1420X123.33 26.30 0.00 26.30 43.0 29.90 43.0 0.0 0
125.00 MIDD1420X125 28.30 0.00 27.80 112.0 30.80 90.0 0.0 0