BUFFALO WILD WINGS Inc

(NASDAQ: BWLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
141.06 Up +0.03 +0.02%
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 68.800 72.1 NA NA
75.000 126.2.BWLD4IKC075000 NA NA NA NA 63.800 67.1 NA NA
80.000 126.2.BWLD4IKC080000 NA NA NA NA 58.900 62.3 NA NA
85.000 126.2.BWLD4IKC085000 NA NA NA NA 53.900 56.9 NA NA
90.000 126.2.BWLD4IKC090000 NA NA NA NA 48.900 51.9 NA 5
95.000 126.2.BWLD4IKC095000 NA NA NA NA 44.000 47.3 NA NA
100.000 126.2.BWLD4IKC100000 40.00 -5.10 -11.31% 1.04 38.900 42.1 80 80
105.000 126.2.BWLD4IKC105000 35.79 +35.79 NA 0.74 33.900 36.8 1 2
110.000 126.2.BWLD4IKC110000 NA NA NA NA 28.900 32.1 NA 40
115.000 126.2.BWLD4IKC115000 32.75 +32.75 NA 1.04 23.900 27.1 6 13
120.000 126.2.BWLD4IKC120000 28.10 +5.30 +23.25% 0.84 19.100 21.9 5 8
125.000 126.2.BWLD4IKC125000 16.40 -2.37 -12.63% 0.94 14.100 17 2 15
130.000 126.2.BWLD4IKC130000 13.90 -1.00 -6.71% 1.04 9.000 12.1 2 14
135.000 126.2.BWLD4IKC135000 5.50 +0.52 +10.44% 1.14 4.200 7.2 201 244
140.000 126.2.BWLD4IKC140000 1.75 -0.24 -12.06% 1.14 1.750 2.2 36 307
145.000 126.2.BWLD4IKC145000 0.15 -0.19 -55.88% 0.15 0.050 0.15 27 963
150.000 126.2.BWLD4IKC150000 0.05 unch unch 0.05 NA 0.05 82 1,248
155.000 126.2.BWLD4IKC155000 0.04 -0.03 -42.86% 0.05 NA 0.05 8 729
160.000 126.2.BWLD4IKC160000 0.05 unch unch 0.1 NA 0.1 30 647
165.000 126.2.BWLD4IKC165000 0.02 -0.07 -77.78% 0.1 NA 0.1 3 318
170.000 126.2.BWLD4IKC170000 0.04 unch unch 0.05 NA 0.05 2 356
175.000 126.2.BWLD4IKC175000 0.10 unch unch 0.05 NA 0.05 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% 0.15 NA 0.15 4 124
190.000 126.2.BWLD4IKC190000 0.13 -0.03 -18.75% 0.25 NA 0.25 4 79
195.000 126.2.BWLD4IKC195000 0.10 +0.10 NA 0.25 NA 0.25 4 27
200.000 126.2.BWLD4IKC200000 0.11 -0.77 -87.50% 0.25 NA 0.25 10 21
210.000 126.2.BWLD4IKC210000 0.53 +0.53 NA 0.25 NA 0.25 12 72
220.000 126.2.BWLD4IKC220000 0.05 +0.05 NA 0.25 NA 0.25 1 7
230.000 126.2.BWLD4IKC230000 NA NA NA NA NA 0.25 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 NA NA NA NA NA 0.25 NA 5
75.000 126.2.BWLD4UKC075000 NA NA NA NA NA 0.25 NA 2
80.000 126.2.BWLD4UKC080000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.BWLD4UKC085000 NA NA NA NA NA 0.05 NA 79
90.000 126.2.BWLD4UKC090000 0.05 +0.05 NA 0.25 NA 0.25 2 32
95.000 126.2.BWLD4UKC095000 NA NA NA NA NA 0.25 NA 125
100.000 126.2.BWLD4UKC100000 0.10 +0.10 NA 0.25 NA 0.25 1 45
105.000 126.2.BWLD4UKC105000 NA NA NA NA NA 0.25 NA 40
110.000 126.2.BWLD4UKC110000 0.05 -0.12 -70.59% 0.25 NA 0.25 6 91
115.000 126.2.BWLD4UKC115000 0.05 unch unch 0.25 NA 0.25 14 57
120.000 126.2.BWLD4UKC120000 0.06 +0.01 +20.00% 0.05 NA 0.05 5 271
125.000 126.2.BWLD4UKC125000 0.05 unch unch 0.2 NA 0.2 5 328
130.000 126.2.BWLD4UKC130000 0.20 +0.10 +100.00% 0.1 NA 0.1 29 682
135.000 126.2.BWLD4UKC135000 0.18 -0.01 -5.26% 0.2 0.050 0.2 69 925
140.000 126.2.BWLD4UKC140000 0.79 -0.28 -26.17% 1.15 0.600 1.15 144 1,386
145.000 126.2.BWLD4UKC145000 4.10 -0.35 -7.87% 0.46 3.500 4.4 66 546
150.000 126.2.BWLD4UKC150000 9.26 -0.04 -0.43% 0.56 8.400 9.5 22 684
155.000 126.2.BWLD4UKC155000 14.75 -0.99 -6.29% 0.56 13.400 14.5 17 112
160.000 126.2.BWLD4UKC160000 18.80 -0.30 -1.57% 0.26 18.000 19.2 26 127
165.000 126.2.BWLD4UKC165000 24.50 -0.66 -2.62% 0.66 23.000 24.6 5 63
170.000 126.2.BWLD4UKC170000 24.80 +24.80 NA 1.06 28.000 30 1 2
175.000 126.2.BWLD4UKC175000 NA NA NA NA 32.600 35 NA 1
180.000 126.2.BWLD4UKC180000 32.79 -2.81 -7.89% 1.76 37.900 40.7 7 7
185.000 126.2.BWLD4UKC185000 37.82 +37.82 NA 0.86 42.400 44.8 7 7
190.000 126.2.BWLD4UKC190000 NA NA NA NA 47.000 51 NA NA
195.000 126.2.BWLD4UKC195000 43.20 +43.20 NA 1.76 52.300 55.7 1 1
200.000 126.2.BWLD4UKC200000 NA NA NA NA 57.000 61.2 NA NA
210.000 126.2.BWLD4UKC210000 NA NA NA NA 66.800 71 NA NA
220.000 126.2.BWLD4UKC220000 NA NA NA NA 77.000 81 NA NA
230.000 126.2.BWLD4UKC230000 NA NA NA NA 87.000 91.2 NA NA
240.000 126.2.BWLD4UKC240000 NA NA NA NA 97.300 101.1 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 11:47 PM ET