$35.33 +0.40 (1.15%) Fresh Market Inc (The) - NASDAQ

Oct. 1, 2014 | 02:20 PM
Last Trade: 35.33
Trade Time: Oct 01 02:20 PM Eastern Daylight Time
Change: +0.40 (1.15%)
Prev Close: 34.93
Open: 34.75
Bid: 35.32
Ask: 35.33
Options:

Call Options: TFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TFM1418J17.5 16.90 0.00 16.40 550.0 18.30 146.0 0.0 0
20.00 TFM1418J20 14.30 0.00 13.90 140.0 15.80 35.0 0.0 0
22.50 TFM1418J22.5 11.80 0.00 11.40 142.0 13.30 45.0 0.0 0
25.00 TFM1418J25 9.40 1.20 8.20 536.0 11.60 566.0 1.0 1
30.00 TFM1418J30 5.13 0.33 4.40 593.0 5.70 264.0 2.0 100
35.00 TFM1418J35 1.15 0.30 1.15 61.0 1.25 21.0 231.0 485
40.00 TFM1418J40 0.10 -0.10 0.05 98.0 0.10 116.0 2.0 544
45.00 TFM1418J45 0.10 0.00 0.00 0.0 0.10 143.0 0.0 0

Put Options: TFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TFM1418V17.5 0.15 0.00 0.00 0.0 0.15 262.0 0.0 0
20.00 TFM1418V20 0.15 0.00 0.00 0.0 0.15 272.0 0.0 0
22.50 TFM1418V22.5 0.15 0.00 0.05 43.0 0.20 386.0 0.0 0
25.00 TFM1418V25 0.35 0.25 0.35 20.0 0.10 133.0 324.0 327
30.00 TFM1418V30 0.05 -0.10 0.05 2.0 0.10 42.0 8.0 229
35.00 TFM1418V35 0.85 -0.05 0.80 46.0 0.90 74.0 853.0 447
40.00 TFM1418V40 5.70 1.50 4.40 265.0 5.70 634.0 200.0 68
45.00 TFM1418V45 11.70 2.80 9.30 146.0 10.80 511.0 10.0 10