BUFFALO WILD WINGS Inc

(NASDAQ: BWLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
159.47 Up +1.82 +1.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
110.000 126.2.BWLD4HGC110000 NA NA NA NA 47.400 50.3 NA 1
115.000 126.2.BWLD4HGC115000 NA NA NA NA 42.500 45.1 NA NA
120.000 126.2.BWLD4HGC120000 31.50 -5.90 -15.78% 0.73 37.400 40.2 1 26
125.000 126.2.BWLD4HGC125000 32.60 +0.30 +0.93% 0.84 32.600 35.3 21 27
130.000 126.2.BWLD4HGC130000 26.70 +26.70 NA 0.94 27.700 30.4 1 1
135.000 126.2.BWLD4HGC135000 25.35 +3.45 +15.75% 1.13 22.900 25.6 2 24
140.000 126.2.BWLD4HGC140000 14.24 -4.06 -22.19% 1.44 18.200 20.9 11 18
145.000 126.2.BWLD4HGC145000 12.80 +3.02 +30.88% 2.13 14.900 16.6 5 12
150.000 126.2.BWLD4HGC150000 12.00 +1.40 +13.21% 3.04 11.600 12.5 36 71
155.000 126.2.BWLD4HGC155000 8.50 +0.93 +12.29% 4.44 8.400 8.9 34 387
160.000 126.2.BWLD4HGC160000 5.80 +1.10 +23.40% 6 5.600 6 21 398
165.000 126.2.BWLD4HGC165000 3.70 +0.60 +19.35% 3.9 3.500 3.9 84 308
170.000 126.2.BWLD4HGC170000 2.15 +0.40 +22.86% 2.35 2.100 2.35 12 265
175.000 126.2.BWLD4HGC175000 1.30 +0.25 +23.81% 1.55 1.150 1.55 5 448
180.000 126.2.BWLD4HGC180000 0.60 +0.28 +87.50% 0.85 0.400 0.85 12 171
185.000 126.2.BWLD4HGC185000 0.35 +0.05 +16.67% 0.5 0.200 0.5 33 342
190.000 126.2.BWLD4HGC190000 0.25 unch unch 0.5 NA 0.5 10 81
195.000 126.2.BWLD4HGC195000 1.02 +1.02 NA 0.4 NA 0.4 7 7
200.000 126.2.BWLD4HGC200000 0.20 -0.45 -69.23% 0.35 NA 0.35 500 500
210.000 126.2.BWLD4HGC210000 NA NA NA NA NA 0.25 NA NA
220.000 126.2.BWLD4HGC220000 NA NA NA NA NA 0.2 NA NA
230.000 126.2.BWLD4HGC230000 NA NA NA NA NA 0.15 NA NA
240.000 126.2.BWLD4HGC240000 NA NA NA NA NA 0.15 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
110.000 126.2.BWLD4TGC110000 0.25 +0.25 NA 0.25 NA 0.25 5 5
115.000 126.2.BWLD4TGC115000 NA NA NA NA NA 0.25 NA NA
120.000 126.2.BWLD4TGC120000 NA NA NA NA NA 0.25 NA NA
125.000 126.2.BWLD4TGC125000 0.30 -0.15 -33.33% 0.25 0.050 0.25 3 24
130.000 126.2.BWLD4TGC130000 0.35 -0.05 -12.50% 0.4 0.200 0.4 10 188
135.000 126.2.BWLD4TGC135000 0.65 -0.65 -50.00% 0.75 0.550 0.75 47 541
140.000 126.2.BWLD4TGC140000 1.00 -0.15 -13.04% 1.2 0.850 1.2 27 524
145.000 126.2.BWLD4TGC145000 1.71 -0.43 -20.09% 1.85 1.550 1.85 17 463
150.000 126.2.BWLD4TGC150000 2.82 -0.38 -11.88% 2.9 2.550 2.9 38 230
155.000 126.2.BWLD4TGC155000 4.50 -0.60 -11.76% 4.7 4.100 4.7 22 333
160.000 126.2.BWLD4TGC160000 6.70 -1.10 -14.10% 6.57 6.200 7.1 6 297
165.000 126.2.BWLD4TGC165000 13.77 -1.43 -9.41% 5.66 9.100 11.2 13 71
170.000 126.2.BWLD4TGC170000 15.50 +0.28 +1.84% 4.57 12.400 15.1 2 30
175.000 126.2.BWLD4TGC175000 19.93 +3.63 +22.27% 3.47 16.400 19 10 10
180.000 126.2.BWLD4TGC180000 26.15 +8.05 +44.48% 2.87 20.900 23.4 10 10
185.000 126.2.BWLD4TGC185000 30.90 +8.80 +39.82% 2.57 25.400 28.1 10 10
190.000 126.2.BWLD4TGC190000 28.00 +3.10 +12.45% 2.37 30.100 32.9 3 2
195.000 126.2.BWLD4TGC195000 NA NA NA NA 35.000 37.8 NA NA
200.000 126.2.BWLD4TGC200000 NA NA NA NA 40.000 42.8 NA NA
210.000 126.2.BWLD4TGC210000 NA NA NA NA 49.700 52.7 NA NA
220.000 126.2.BWLD4TGC220000 NA NA NA NA 59.800 62.7 NA NA
230.000 126.2.BWLD4TGC230000 NA NA NA NA 69.800 72.6 NA NA
240.000 126.2.BWLD4TGC240000 NA NA NA NA 79.800 82.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:04 PM ET