$40.49 -0.36 (-0.88%) Fresh Market Inc (The) - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 40.49
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.88%)
Prev Close: 40.85
Open: 40.96
Bid: 40.48
Ask: 40.49
Options:

Call Options: TFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TFM1420L17.5 21.10 0.00 22.00 181.0 23.80 151.0 0.0 0
20.00 TFM1420L20 21.00 2.30 19.90 60.0 21.30 161.0 5.0 15
22.50 TFM1420L22.5 17.41 0.71 16.80 160.0 19.20 160.0 5.0 11
25.00 TFM1420L25 8.90 -5.70 14.90 103.0 16.30 133.0 25.0 563
30.00 TFM1420L30 10.81 0.00 9.90 152.0 11.30 364.0 1.0 181
35.00 TFM1420L35 6.05 0.85 5.10 99.0 6.20 296.0 5.0 2,733
40.00 TFM1420L40 1.50 -0.25 1.25 99.0 1.55 111.0 92.0 1,621
45.00 TFM1420L45 0.10 -0.05 0.05 25.0 0.20 117.0 18.0 1,757
50.00 TFM1420L50 0.05 -0.20 0.05 10.0 0.25 357.0 10.0 28

Put Options: TFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TFM1420X17.5 0.25 0.00 0.05 10.0 0.25 459.0 0.0 0
20.00 TFM1420X20 0.35 0.10 0.05 11.0 0.25 345.0 20.0 21
22.50 TFM1420X22.5 0.10 -0.10 0.05 10.0 0.25 489.0 10.0 67
25.00 TFM1420X25 0.05 -0.20 0.05 5.0 0.25 406.0 5.0 195
30.00 TFM1420X30 0.05 -0.05 0.05 3.0 0.10 60.0 3.0 692
35.00 TFM1420X35 0.10 0.00 0.05 10.0 0.20 188.0 17.0 826
40.00 TFM1420X40 0.90 0.00 0.95 111.0 1.15 160.0 75.0 582
45.00 TFM1420X45 6.40 2.40 4.00 391.0 5.10 195.0 10.0 27
50.00 TFM1420X50 11.01 2.61 8.40 323.0 10.00 50.0 16.0 15