Stocks Options

LAST PRICE
132.8000
TODAY'S CHANGE (%)
Trending Up4.7600 (3.7176%)

Bid / Lots
131.8900/ 1
Ask / Lots
133.5900/ 1
Open / Previous Close
129.1100 / 128.0400
Day Range
Low 128.2000
High 132.9200
52 Week Range
Low 109.5900
High 161.0150
Volume
737,486
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.151

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIDDIn the Money	$70.80In the Money	$74.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MIDDOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$65.70In the Money	$69.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MIDDOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$60.70In the Money	$64.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MIDDOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$55.70In the Money	$59.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MIDDOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$50.70In the Money	$54.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MIDDOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$46.50In the Money	$49.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MIDDOut of the Money	---Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$42.00In the Money	$44.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MIDDOut of the Money	---Out of the Money	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIDDIn the Money	$36.60In the Money	$39.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MIDDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-1.15Out of the Money	5Out of the Money	155Out of the Money
MIDDIn the Money	$30.80In the Money	$34.80In the Money	$29.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	MIDDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2,905Out of the Money
MIDDIn the Money	$26.20In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MIDDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,911Out of the Money
MIDDIn the Money	$20.80In the Money	$24.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MIDDOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
MIDDIn the Money	$16.40In the Money	$19.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MIDDOut of the Money	---Out of the Money	$2.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MIDDIn the Money	$10.90In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MIDDOut of the Money	---Out of the Money	$2.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	634Out of the Money
MIDDIn the Money	$7.10In the Money	$9.30In the Money	$7.70In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$125.00	MIDDOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money
MIDDUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$3.53Underlying issue's last price	$2.47Underlying issue's last price	1Underlying issue's last price	1,508Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	MIDDUnderlying issue's last price	$0.85Underlying issue's last price	$1.15Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	123Underlying issue's last price
MIDDNear the Money	$0.90Near the Money	$1.65Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$135.00	MIDDIn the Money	$2.65In the Money	$4.10In the Money	$2.05In the Money	$0.00In the Money	---In the Money	86In the Money
MIDDOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$140.00	MIDDIn the Money	$6.50In the Money	$8.20In the Money	$4.20In the Money	$0.00In the Money	---In the Money	175In the Money
MIDDOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$145.00	MIDDIn the Money	$11.20In the Money	$14.40In the Money	$18.30In the Money	$0.00In the Money	---In the Money	7In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$150.00	MIDDIn the Money	$15.80In the Money	$19.40In the Money	$23.30In the Money	$0.00In the Money	---In the Money	58In the Money
MIDDOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$155.00	MIDDIn the Money	$20.90In the Money	$23.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$160.00	MIDDIn the Money	$25.70In the Money	$28.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$165.00	MIDDIn the Money	$30.40In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$170.00	MIDDIn the Money	$35.20In the Money	$39.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$175.00	MIDDIn the Money	$40.20In the Money	$44.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$180.00	MIDDIn the Money	$45.30In the Money	$49.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	MIDDIn the Money	$50.20In the Money	$54.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	MIDDIn the Money	$55.30In the Money	$59.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	MIDDIn the Money	$60.30In the Money	$64.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	MIDDIn the Money	$65.30In the Money	$69.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$210.00	MIDDIn the Money	$75.30In the Money	$79.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$220.00	MIDDIn the Money	$85.30In the Money	$88.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MIDDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$230.00	MIDDIn the Money	$95.50In the Money	$99.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Middleby Corp
NASDAQ:MIDDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)