$82.61 +0.09 (0.11%) Middleby Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 82.61
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.09 (0.11%)
Prev Close: 82.52
Open: 82.03
Bid: 82.60
Ask: 82.61
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MIDD1422K60 21.80 0.00 20.40 454.0 24.40 355.0 0.0 0
65.00 MIDD1422K65 16.90 0.00 15.60 467.0 19.70 368.0 0.0 0
70.00 MIDD1422K70 13.00 0.00 12.80 141.0 14.00 41.0 0.0 0
75.00 MIDD1422K75 13.96 5.06 8.70 131.0 9.60 21.0 1.0 1
80.00 MIDD1422K80 5.20 0.00 5.30 117.0 6.00 6.0 2.0 6
85.00 MIDD1422K85 2.90 -0.30 2.80 123.0 3.40 6.0 17.0 23
90.00 MIDD1422K90 1.35 -0.20 1.40 21.0 1.70 22.0 2.0 7
95.00 MIDD1422K95 0.80 0.10 0.60 21.0 0.85 32.0 4.0 93
100.00 MIDD1422K100 0.50 0.20 0.20 21.0 0.40 32.0 2.0 2
105.00 MIDD1422K105 0.10 0.00 0.05 21.0 0.25 58.0 0.0 0
110.00 MIDD1422K110 0.05 0.00 0.05 10.0 0.25 76.0 0.0 0
115.00 MIDD1422K115 0.25 0.00 0.05 20.0 0.25 74.0 0.0 0
120.00 MIDD1422K120 0.25 0.00 0.05 30.0 0.25 74.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MIDD1422W60 0.20 -0.05 0.20 21.0 0.35 32.0 10.0 45
65.00 MIDD1422W65 0.45 0.00 0.40 21.0 0.60 32.0 0.0 0
70.00 MIDD1422W70 1.25 0.40 0.80 31.0 1.05 40.0 4.0 314
75.00 MIDD1422W75 1.65 -0.25 1.55 20.0 1.85 47.0 18.0 18
80.00 MIDD1422W80 3.80 0.70 2.95 21.0 3.40 63.0 50.0 149
85.00 MIDD1422W85 5.80 0.00 5.30 21.0 6.00 55.0 5.0 17
90.00 MIDD1422W90 8.70 0.00 8.60 30.0 9.60 63.0 0.0 0
95.00 MIDD1422W95 12.89 0.19 12.70 20.0 13.80 88.0 4.0 16
100.00 MIDD1422W100 17.10 0.00 16.20 315.0 20.10 476.0 0.0 0
105.00 MIDD1422W105 21.90 0.00 21.20 170.0 25.00 405.0 0.0 0
110.00 MIDD1422W110 26.80 0.00 26.20 170.0 29.90 405.0 0.0 0
115.00 MIDD1422W115 31.80 0.00 31.10 170.0 34.90 405.0 0.0 0
120.00 MIDD1422W120 36.80 0.00 36.20 150.0 39.80 149.0 0.0 0