$85.18 0.00 (0.00%) Middleby Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 85.18
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 85.18
Open: 84.40
Bid: 80.46
Ask: 89.73
Options:

Call Options: MIDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MIDD1422K60 23.50 0.00 23.50 407.0 27.20 398.0 0.0 0
65.00 MIDD1422K65 18.80 0.00 18.80 298.0 22.50 337.0 0.0 0
70.00 MIDD1422K70 13.80 0.00 13.80 451.0 17.40 400.0 0.0 0
75.00 MIDD1422K75 13.96 3.06 10.80 76.0 12.10 140.0 1.0 1
80.00 MIDD1422K80 5.20 -1.70 6.90 78.0 8.10 117.0 2.0 6
85.00 MIDD1422K85 3.90 0.00 4.00 5.0 4.50 102.0 22.0 43
90.00 MIDD1422K90 2.30 0.00 1.85 20.0 2.30 71.0 4.0 73
95.00 MIDD1422K95 0.80 0.00 0.80 21.0 1.05 36.0 1.0 96
100.00 MIDD1422K100 0.50 0.25 0.25 36.0 0.50 31.0 2.0 2
105.00 MIDD1422K105 0.05 0.00 0.05 31.0 0.25 21.0 0.0 0
110.00 MIDD1422K110 0.25 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 77.0 0.0 0
120.00 MIDD1422K120 0.25 0.00 0.05 30.0 0.25 77.0 0.0 0

Put Options: MIDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MIDD1422W60 0.20 0.15 0.05 31.0 0.25 39.0 10.0 45
65.00 MIDD1422W65 0.20 0.00 0.20 20.0 0.35 52.0 0.0 0
70.00 MIDD1422W70 1.25 0.85 0.40 31.0 0.60 26.0 4.0 314
75.00 MIDD1422W75 1.20 0.35 0.85 47.0 1.15 39.0 2.0 22
80.00 MIDD1422W80 2.00 0.15 1.85 46.0 2.20 52.0 1.0 163
85.00 MIDD1422W85 3.75 0.00 3.60 79.0 4.10 26.0 3.0 51
90.00 MIDD1422W90 6.20 0.00 6.20 126.0 7.50 82.0 0.0 0
95.00 MIDD1422W95 12.89 3.19 9.70 212.0 11.10 39.0 4.0 16
100.00 MIDD1422W100 13.30 0.00 13.30 404.0 16.80 441.0 0.0 0
105.00 MIDD1422W105 18.00 0.00 18.00 368.0 21.50 322.0 0.0 0
110.00 MIDD1422W110 23.40 0.00 23.40 251.0 26.40 361.0 0.0 0
115.00 MIDD1422W115 27.90 0.00 27.90 369.0 31.40 366.0 0.0 0
120.00 MIDD1422W120 32.90 0.00 32.90 433.0 36.40 389.0 0.0 0