Middleby Corp $89.23

down -2.62


19/9/2014 04:00 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Last Trade: 89.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -2.62 (-2.85 %)
Prev Close: 91.85
Open: 92.58
Bid: 89.23
Ask: 89.25
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 75%
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.33 MIDD1420I38.33 52.30 0.00 50.10 79.0 53.20 282.0 0.0 0
40.00 MIDD1420I40 50.60 0.00 48.50 31.0 51.60 261.0 0.0 0
41.67 MIDD1420I41.67 49.00 0.00 47.10 10.0 50.10 269.0 0.0 0
43.33 MIDD1420I43.33 47.30 0.00 45.50 2.0 47.00 2.0 0.0 0
45.00 MIDD1420I45 45.60 0.00 43.80 20.0 45.00 5.0 0.0 0
46.67 MIDD1420I46.67 44.00 0.00 42.10 10.0 45.10 323.0 0.0 0
48.33 MIDD1420I48.33 42.30 0.00 40.50 2.0 43.50 3.0 0.0 0
50.00 MIDD1420I50 42.20 0.00 38.80 20.0 41.80 20.0 3.0 2
51.67 MIDD1420I51.67 38.90 0.00 37.10 10.0 40.10 323.0 0.0 0
53.33 MIDD1420I53.33 37.20 0.00 35.50 2.0 37.00 2.0 0.0 0
55.00 MIDD1420I55 35.60 0.00 33.50 35.0 36.60 289.0 0.0 0
56.67 MIDD1420I56.67 33.90 0.00 31.80 59.0 34.90 282.0 0.0 0
58.33 MIDD1420I58.33 32.30 0.00 30.30 31.0 32.80 269.0 0.0 0
60.00 MIDD1420I60 26.50 -4.10 28.50 31.0 31.20 280.0 23.0 21
61.67 MIDD1420I61.67 24.92 -4.08 26.80 84.0 28.40 83.0 6.0 45
63.33 MIDD1420I63.33 27.30 0.00 25.40 10.0 27.80 269.0 0.0 0
65.00 MIDD1420I65 25.60 0.00 23.50 21.0 25.00 75.0 0.0 0
66.67 MIDD1420I66.67 20.00 -4.00 21.80 84.0 23.50 119.0 5.0 7
70.00 MIDD1420I70 17.19 -3.41 18.50 59.0 20.00 83.0 1.0 21
73.33 MIDD1420I73.33 12.40 -4.90 15.20 53.0 16.70 83.0 11.0 58
75.00 MIDD1420I75 10.70 -5.00 13.50 50.0 15.00 83.0 11.0 14
76.67 MIDD1420I76.67 15.77 0.00 11.80 84.0 13.40 84.0 3.0 83
80.00 MIDD1420I80 9.50 -2.67 8.90 42.0 10.00 134.0 4.0 384
83.33 MIDD1420I83.33 7.08 -0.22 5.60 31.0 6.40 29.0 23.0 96
85.00 MIDD1420I85 5.30 -0.30 3.80 10.0 6.10 331.0 1.0 8
86.67 MIDD1420I86.67 2.60 -2.30 2.25 54.0 3.30 144.0 28.0 125
90.00 MIDD1420I90 0.15 -2.84 0.05 5.0 0.25 67.0 20.0 189
93.33 MIDD1420I93.33 0.25 0.15 0.25 6.0 0.25 126.0 6.0 44
95.00 MIDD1420I95 0.17 0.12 0.05 20.0 0.25 112.0 1.0 2
96.67 MIDD1420I96.67 0.25 0.20 0.05 10.0 0.25 112.0 15.0 75
100.00 MIDD1420I100 0.01 -0.24 0.10 11.0 0.25 113.0 60.0 93
103.33 MIDD1420I103.33 0.25 0.00 0.05 11.0 0.25 113.0 0.0 48
105.00 MIDD1420I105 0.25 0.00 0.05 11.0 0.25 113.0 0.0 0
106.67 MIDD1420I106.67 0.25 0.00 0.05 11.0 0.25 112.0 0.0 30
110.00 MIDD1420I110 0.25 0.00 0.05 11.0 0.25 100.0 0.0 6
113.33 MIDD1420I113.33 0.25 0.00 0.00 0.0 0.25 101.0 0.0 6
115.00 MIDD1420I115 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0
116.67 MIDD1420I116.67 0.25 0.00 0.00 0.0 0.25 101.0 0.0 12
120.00 MIDD1420I120 0.10 0.00 0.00 0.0 0.10 31.0 0.0 21
123.33 MIDD1420I123.33 0.25 0.00 0.00 0.0 0.25 98.0 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 -0.22 0.00 0.0 0.25 100.0 2.0 32
40.00 MIDD1420U40 0.25 0.00 0.00 0.0 0.25 98.0 0.0 60
41.67 MIDD1420U41.67 0.25 0.00 0.05 11.0 0.25 100.0 0.0 0
43.33 MIDD1420U43.33 0.25 0.00 0.05 11.0 0.25 100.0 0.0 33
45.00 MIDD1420U45 0.25 0.00 0.05 10.0 0.25 113.0 0.0 0
46.67 MIDD1420U46.67 0.25 0.00 0.05 11.0 0.25 98.0 0.0 0
48.33 MIDD1420U48.33 0.25 0.00 0.05 11.0 0.25 98.0 0.0 0
50.00 MIDD1420U50 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
51.67 MIDD1420U51.67 0.25 0.00 0.05 10.0 0.25 104.0 0.0 33
53.33 MIDD1420U53.33 0.25 0.00 0.10 10.0 0.25 105.0 0.0 39
55.00 MIDD1420U55 0.25 0.00 0.20 10.0 0.25 123.0 0.0 3
56.67 MIDD1420U56.67 0.25 0.00 0.10 30.0 0.25 104.0 0.0 30
58.33 MIDD1420U58.33 0.25 0.00 0.05 63.0 0.25 105.0 0.0 0
60.00 MIDD1420U60 0.25 0.00 0.05 11.0 0.25 104.0 0.0 186
61.67 MIDD1420U61.67 0.25 0.00 0.10 11.0 0.25 123.0 0.0 66
63.33 MIDD1420U63.33 0.25 0.00 0.15 11.0 0.25 123.0 0.0 12
65.00 MIDD1420U65 2.20 1.95 0.05 10.0 0.25 123.0 3.0 21
66.67 MIDD1420U66.67 1.35 1.10 0.05 11.0 0.25 122.0 61.0 125
70.00 MIDD1420U70 1.26 1.01 0.05 11.0 0.25 100.0 2.0 99
73.33 MIDD1420U73.33 4.10 3.85 0.05 2.0 0.25 98.0 3.0 303
75.00 MIDD1420U75 0.80 0.55 0.05 11.0 0.25 112.0 6.0 18
76.67 MIDD1420U76.67 0.25 0.00 0.25 1.0 0.25 95.0 2.0 347
80.00 MIDD1420U80 0.13 0.03 0.15 11.0 0.15 53.0 3.0 488
83.33 MIDD1420U83.33 0.05 0.00 0.05 3.0 0.15 31.0 3.0 366
85.00 MIDD1420U85 0.10 -0.05 0.10 13.0 0.05 17.0 17.0 69
86.67 MIDD1420U86.67 1.50 1.40 0.10 10.0 0.25 111.0 10.0 48
90.00 MIDD1420U90 0.30 0.00 0.80 3.0 1.05 21.0 6.0 81
93.33 MIDD1420U93.33 1.05 0.00 1.60 465.0 4.60 85.0 0.0 0
95.00 MIDD1420U95 2.05 0.00 3.40 331.0 6.10 20.0 0.0 0
96.67 MIDD1420U96.67 3.20 0.00 4.90 462.0 7.70 21.0 0.0 450
100.00 MIDD1420U100 11.60 5.20 8.20 462.0 11.30 64.0 1.0 27
103.33 MIDD1420U103.33 9.90 0.00 11.70 345.0 14.70 21.0 0.0 0
105.00 MIDD1420U105 11.40 0.00 13.40 331.0 16.30 31.0 0.0 0
106.67 MIDD1420U106.67 13.10 0.00 15.10 334.0 17.90 11.0 0.0 0
110.00 MIDD1420U110 16.40 0.00 18.50 269.0 21.50 21.0 0.0 0
113.33 MIDD1420U113.33 19.90 0.00 21.90 85.0 24.90 40.0 0.0 0
115.00 MIDD1420U115 21.50 0.00 23.40 315.0 26.50 21.0 0.0 0
116.67 MIDD1420U116.67 23.00 0.00 25.00 285.0 28.20 59.0 0.0 0
120.00 MIDD1420U120 26.30 0.00 28.50 269.0 31.50 21.0 0.0 20
123.33 MIDD1420U123.33 29.70 0.00 31.70 294.0 34.80 21.0 0.0 0
Trading Center