BUFFALO WILD WINGS Inc

(NASDAQ: BWLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
146.29 Up +1.12 +0.77%
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 35.20 -4.80 -12.00% -0.19 34.600 36.1 10 1
115.000 126.2.BWLD4HGC115000 NA NA NA NA 28.500 31.2 NA NA
120.000 126.2.BWLD4HGC120000 24.40 -7.10 -22.54% 0.01 23.600 26.3 4 29
125.000 126.2.BWLD4HGC125000 32.60 +0.30 +0.93% 0.11 18.500 21.4 21 27
130.000 126.2.BWLD4HGC130000 15.50 -21.50 -58.11% 0.11 13.800 16.4 63 17
135.000 126.2.BWLD4HGC135000 10.40 -0.90 -7.96% 0.41 10.700 11.7 17 70
140.000 126.2.BWLD4HGC140000 6.95 -0.25 -3.47% 1.31 6.600 7.6 220 198
145.000 126.2.BWLD4HGC145000 4.40 -0.20 -4.35% 3.01 4.000 4.3 445 1,262
150.000 126.2.BWLD4HGC150000 2.25 -0.25 -10.00% 2.35 2.050 2.35 287 806
155.000 126.2.BWLD4HGC155000 0.85 -0.27 -24.11% 1.05 0.800 1.05 140 704
160.000 126.2.BWLD4HGC160000 0.45 -0.12 -21.05% 0.5 0.350 0.5 57 707
165.000 126.2.BWLD4HGC165000 0.20 -0.12 -37.50% 0.3 0.150 0.3 169 1,136
170.000 126.2.BWLD4HGC170000 0.12 -0.03 -20.00% 0.2 0.050 0.2 12 1,130
175.000 126.2.BWLD4HGC175000 0.10 -0.01 -9.09% 0.1 0.050 0.1 95 1,369
180.000 126.2.BWLD4HGC180000 0.10 -0.05 -33.33% 0.1 0.050 0.1 1 651
185.000 126.2.BWLD4HGC185000 0.05 -0.05 -50.00% 0.15 NA 0.15 19 604
190.000 126.2.BWLD4HGC190000 0.05 -0.04 -44.44% 0.05 NA 0.05 2 791
195.000 126.2.BWLD4HGC195000 0.05 -0.60 -92.31% 0.1 NA 0.1 45 193
200.000 126.2.BWLD4HGC200000 0.03 -0.42 -93.33% 0.05 NA 0.05 66 629
210.000 126.2.BWLD4HGC210000 0.14 +0.14 NA 0.05 NA 0.05 168 125
220.000 126.2.BWLD4HGC220000 NA NA NA NA NA 0.05 NA NA
230.000 126.2.BWLD4HGC230000 NA NA NA NA NA 0.05 NA NA
240.000 126.2.BWLD4HGC240000 NA NA NA NA NA 0.05 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 0.1 NA 0.1 5 5
115.000 126.2.BWLD4TGC115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.BWLD4TGC120000 0.16 +0.16 NA 0.2 NA 0.2 20 20
125.000 126.2.BWLD4TGC125000 0.13 -0.07 -35.00% 0.25 NA 0.25 46 222
130.000 126.2.BWLD4TGC130000 0.31 -0.14 -31.11% 0.4 0.200 0.4 262 798
135.000 126.2.BWLD4TGC135000 0.68 -0.40 -37.04% 0.75 0.600 0.75 347 1,556
140.000 126.2.BWLD4TGC140000 1.60 -0.45 -21.95% 1.75 1.450 1.75 493 1,654
145.000 126.2.BWLD4TGC145000 3.50 -0.80 -18.60% 3.5 3.100 3.5 107 1,696
150.000 126.2.BWLD4TGC150000 6.00 -1.60 -21.05% 3.09 6.100 6.8 38 794
155.000 126.2.BWLD4TGC155000 11.80 +0.35 +3.06% 2.69 9.700 11.4 23 795
160.000 126.2.BWLD4TGC160000 14.60 -0.90 -5.81% 2.99 14.400 16.7 12 535
165.000 126.2.BWLD4TGC165000 20.53 +0.23 +1.13% 2.79 19.000 21.5 10 219
170.000 126.2.BWLD4TGC170000 25.60 +17.10 +201.18% 2.99 23.900 26.7 44 30
175.000 126.2.BWLD4TGC175000 30.65 +19.15 +166.52% 2.89 28.600 31.6 12 22
180.000 126.2.BWLD4TGC180000 26.15 +8.05 +44.48% 2.89 33.700 36.6 11 11
185.000 126.2.BWLD4TGC185000 30.90 +8.80 +39.82% 2.49 38.500 41.2 10 3
190.000 126.2.BWLD4TGC190000 42.68 +14.68 +52.43% 2.49 43.800 46.2 2 3
195.000 126.2.BWLD4TGC195000 NA NA NA NA 48.800 51.2 NA NA
200.000 126.2.BWLD4TGC200000 NA NA NA NA 53.800 56.2 NA NA
210.000 126.2.BWLD4TGC210000 NA NA NA NA 63.500 66.1 NA NA
220.000 126.2.BWLD4TGC220000 NA NA NA NA 73.500 76.1 NA NA
230.000 126.2.BWLD4TGC230000 NA NA NA NA 83.500 86.1 NA NA
240.000 126.2.BWLD4TGC240000 NA NA NA NA 93.500 96.1 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 1:35 PM ET