Dow Down0.06% Nasdaq Up0.26%

Buffalo Wild Wings Inc. (BWLD)

-NasdaqGS
144.11 Up 0.49(0.34%) 1:16PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
90.00BWLD140920C0009000051.62 0.0051.8055.8015
100.00BWLD140920C0010000044.28 0.0041.8045.3036
105.00BWLD140920C0010500043.00 0.0036.9040.3012
110.00BWLD140920C0011000032.00 0.0032.1035.402040
115.00BWLD140920C0011500029.03 0.0027.6029.90215
120.00BWLD140920C0012000022.80 0.0022.7024.60211
125.00BWLD140920C0012500020.00 0.0017.5020.60317
130.00BWLD140920C0013000013.90 0.0013.0015.10214
135.00BWLD140920C0013500010.60 0.008.8010.601246
140.00BWLD140920C001400006.50 0.005.806.3027258
145.00BWLD140920C001450003.20Up 0.012.903.3067978
150.00BWLD140920C001500001.60Up 0.051.301.60141,259
155.00BWLD140920C001550000.58Down 0.150.600.752722
160.00BWLD140920C001600000.34 0.000.150.351628
165.00BWLD140920C001650000.25Up 0.150.050.257312
170.00BWLD140920C001700000.05 0.000.050.102393
175.00BWLD140920C001750000.10 0.00N/A0.103364
180.00BWLD140920C001800000.16 0.00N/A0.051177
185.00BWLD140920C001850000.11 0.00N/A0.101124
190.00BWLD140920C001900000.16 0.00N/A0.201079
195.00BWLD140920C001950000.10 0.00N/A0.20427
200.00BWLD140920C002000000.11 0.00N/A0.201021
210.00BWLD140920C002100000.53 0.00N/A0.201272
220.00BWLD140920C002200000.05 0.00N/A0.2017
240.00BWLD140920C002400000.15 0.00N/A0.0512
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
70.00BWLD140920P000700000.30 0.00N/A0.2055
75.00BWLD140920P000750000.25 0.00N/A0.2012
85.00BWLD140920P000850000.05 0.00N/A0.05579
90.00BWLD140920P000900000.05 0.00N/A0.10232
95.00BWLD140920P000950000.57 0.00N/A0.251125
100.00BWLD140920P001000000.10 0.00N/A0.20145
105.00BWLD140920P001050000.25 0.00N/A0.25140
110.00BWLD140920P001100000.05 0.00N/A0.25691
115.00BWLD140920P001150000.05 0.00N/A0.25362
120.00BWLD140920P001200000.11 0.000.050.1540306
125.00BWLD140920P001250000.20 0.000.100.305351
130.00BWLD140920P001300000.45 0.000.300.5561770
135.00BWLD140920P001350000.90Down 0.050.801.009783
140.00BWLD140920P001400002.05Down 0.051.852.10351,171
145.00BWLD140920P001450004.12Down 0.183.904.503393
150.00BWLD140920P001500007.66 0.007.108.503693
155.00BWLD140920P0015500011.25 0.0011.2012.9019241
160.00BWLD140920P0016000016.25 0.0015.8017.506195
165.00BWLD140920P0016500021.60Down 0.7920.6022.50270
170.00BWLD140920P0017000024.80 0.0024.7028.10126
175.00BWLD140920P0017500016.00 0.0029.9033.3011
180.00BWLD140920P0018000035.60 0.0035.2038.0037
185.00BWLD140920P0018500031.60 0.0039.2043.10107
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.