BUFFALO WILD WINGS Inc

(NASDAQ: BWLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
147.74 Down -0.24 -0.16%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.BWLD4IKC070000 NA NA NA NA 76.000 80 NA NA
75.000 126.2.BWLD4IKC075000 NA NA NA NA 70.900 75 NA NA
80.000 126.2.BWLD4IKC080000 NA NA NA NA 66.000 70 NA NA
85.000 126.2.BWLD4IKC085000 NA NA NA NA 60.900 65 NA NA
90.000 126.2.BWLD4IKC090000 39.70 +39.70 NA 2.26 55.800 60 6 5
95.000 126.2.BWLD4IKC095000 NA NA NA NA 51.000 55 NA NA
100.000 126.2.BWLD4IKC100000 45.10 +45.10 NA 2.26 46.000 50 4 6
105.000 126.2.BWLD4IKC105000 43.00 +43.00 NA 1.36 41.400 44.1 1 2
110.000 126.2.BWLD4IKC110000 32.00 +32.00 NA 1.76 36.400 39.5 20 40
115.000 126.2.BWLD4IKC115000 32.75 +32.75 NA 1.06 31.500 33.8 4 15
120.000 126.2.BWLD4IKC120000 28.10 +5.30 +23.25% 0.96 26.400 28.7 5 11
125.000 126.2.BWLD4IKC125000 20.00 +1.50 +8.11% 1.06 21.600 23.8 3 17
130.000 126.2.BWLD4IKC130000 13.90 -1.00 -6.71% 1.06 16.700 18.8 2 14
135.000 126.2.BWLD4IKC135000 14.00 +1.32 +10.41% 1.26 13.000 14 40 235
140.000 126.2.BWLD4IKC140000 9.50 -0.60 -5.94% 1.66 8.700 9.4 7 265
145.000 126.2.BWLD4IKC145000 5.29 -0.11 -2.04% 2.56 5.000 5.3 92 984
150.000 126.2.BWLD4IKC150000 2.65 unch unch 2.7 2.450 2.7 104 1,455
155.000 126.2.BWLD4IKC155000 1.10 -0.05 -4.35% 1.1 0.950 1.1 35 804
160.000 126.2.BWLD4IKC160000 0.43 -0.07 -14.00% 0.45 0.350 0.45 11 646
165.000 126.2.BWLD4IKC165000 0.20 unch unch 0.3 0.100 0.3 22 319
170.000 126.2.BWLD4IKC170000 0.15 +0.07 +87.50% 0.15 0.050 0.15 206 360
175.000 126.2.BWLD4IKC175000 0.10 unch unch 0.1 0.050 0.1 3 364
180.000 126.2.BWLD4IKC180000 0.05 unch unch 0.15 NA 0.15 32 188
185.000 126.2.BWLD4IKC185000 0.13 +0.08 +160.00% 0.1 NA 0.1 4 124
190.000 126.2.BWLD4IKC190000 0.13 -0.03 -18.75% 0.15 NA 0.15 4 79
195.000 126.2.BWLD4IKC195000 1.60 +1.60 NA 0.15 NA 0.15 20 27
200.000 126.2.BWLD4IKC200000 0.11 -0.77 -87.50% 0.15 NA 0.15 10 21
210.000 126.2.BWLD4IKC210000 0.53 +0.53 NA 0.15 NA 0.15 12 72
220.000 126.2.BWLD4IKC220000 0.05 +0.05 NA 0.15 NA 0.15 1 7
230.000 126.2.BWLD4IKC230000 NA NA NA NA NA 0.15 NA NA
240.000 126.2.BWLD4IKC240000 0.15 +0.15 NA 0.15 NA 0.15 1 2
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.BWLD4UKC070000 0.30 +0.30 NA 0.15 NA 0.15 5 5
75.000 126.2.BWLD4UKC075000 0.25 +0.25 NA 0.15 NA 0.15 1 2
80.000 126.2.BWLD4UKC080000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.BWLD4UKC085000 0.05 +0.05 NA 0.05 NA 0.05 5 79
90.000 126.2.BWLD4UKC090000 0.05 +0.05 NA 0.15 NA 0.15 2 32
95.000 126.2.BWLD4UKC095000 0.57 +0.57 NA 0.15 NA 0.15 1 125
100.000 126.2.BWLD4UKC100000 0.10 +0.10 NA 0.15 NA 0.15 1 45
105.000 126.2.BWLD4UKC105000 0.25 +0.25 NA 0.05 NA 0.05 2 40
110.000 126.2.BWLD4UKC110000 0.05 -0.12 -70.59% 0.15 NA 0.15 6 91
115.000 126.2.BWLD4UKC115000 0.05 unch unch 0.2 NA 0.2 14 57
120.000 126.2.BWLD4UKC120000 0.15 +0.04 +36.36% 0.15 0.050 0.15 30 299
125.000 126.2.BWLD4UKC125000 0.09 -0.06 -40.00% 0.15 0.100 0.15 2 369
130.000 126.2.BWLD4UKC130000 0.25 +0.07 +38.89% 0.25 0.100 0.25 22 771
135.000 126.2.BWLD4UKC135000 0.39 unch unch 0.45 0.250 0.45 72 840
140.000 126.2.BWLD4UKC140000 0.88 -0.02 -2.22% 1 0.900 1 136 1,422
145.000 126.2.BWLD4UKC145000 2.18 +0.08 +3.81% 2.4 2.100 2.4 38 509
150.000 126.2.BWLD4UKC150000 4.45 +0.20 +4.71% 2.54 4.300 4.8 5 699
155.000 126.2.BWLD4UKC155000 7.37 -1.03 -12.26% 2.04 7.300 9.3 10 228
160.000 126.2.BWLD4UKC160000 13.20 -3.05 -18.77% 1.64 11.500 13.9 1 195
165.000 126.2.BWLD4UKC165000 17.00 -4.60 -21.30% 1.44 16.200 18.7 1 69
170.000 126.2.BWLD4UKC170000 24.80 +24.80 NA 1.44 20.900 23.7 1 26
175.000 126.2.BWLD4UKC175000 16.00 +16.00 NA 1.44 25.900 28.7 1 1
180.000 126.2.BWLD4UKC180000 35.60 +18.50 +108.19% 1.44 31.000 33.7 3 7
185.000 126.2.BWLD4UKC185000 31.60 +31.60 NA 1.44 35.900 38.7 10 7
190.000 126.2.BWLD4UKC190000 NA NA NA NA 40.000 44.1 NA NA
195.000 126.2.BWLD4UKC195000 43.20 +43.20 NA 1.84 45.000 49.1 1 1
200.000 126.2.BWLD4UKC200000 42.40 +42.40 NA 1.84 50.000 54.1 10 NA
210.000 126.2.BWLD4UKC210000 52.40 +52.40 NA 1.54 60.000 63.8 8 NA
220.000 126.2.BWLD4UKC220000 NA NA NA NA 70.100 74.2 NA NA
230.000 126.2.BWLD4UKC230000 NA NA NA NA 80.000 83.8 NA NA
240.000 126.2.BWLD4UKC240000 NA NA NA NA 90.000 94.1 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 9:14 PM ET