Buffalo Wild WIngs Inc $139.87

down -3.29


17/4/2014 08:10 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Last Trade: 139.87
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -3.29 (-2.30 %)
Prev Close: 143.16
Open: 143.47
Bid: 139.78
Ask: 139.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BWLD Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BWLD1419D95 45.90 0.00 43.90 54.0 47.10 53.0 0.0 0
100.00 BWLD1419D100 40.90 0.00 39.10 43.0 42.10 109.0 0.0 0
105.00 BWLD1419D105 36.00 0.00 34.10 53.0 37.10 139.0 0.0 0
110.00 BWLD1419D110 33.90 2.00 29.10 64.0 31.40 131.0 8.0 8
115.00 BWLD1419D115 31.60 4.70 24.10 64.0 26.40 131.0 119.0 72
120.00 BWLD1419D120 20.00 -1.90 19.10 65.0 21.40 104.0 6.0 78
125.00 BWLD1419D125 21.74 5.64 14.30 30.0 17.10 217.0 14.0 15
130.00 BWLD1419D130 17.30 6.10 9.10 79.0 11.50 88.0 12.0 10
135.00 BWLD1419D135 5.00 -2.90 4.40 61.0 5.30 107.0 51.0 71
140.00 BWLD1419D140 0.10 -3.30 0.10 32.0 0.25 156.0 342.0 482
145.00 BWLD1419D145 0.05 -0.40 0.05 2.0 0.05 10.0 42.0 649
150.00 BWLD1419D150 0.04 -0.01 0.05 15.0 0.05 315.0 30.0 1,095
155.00 BWLD1419D155 0.21 0.16 0.05 11.0 0.05 53.0 10.0 539
160.00 BWLD1419D160 0.05 -0.01 0.05 1.0 0.05 53.0 27.0 1,532
165.00 BWLD1419D165 0.02 -0.03 0.05 6.0 0.05 53.0 10.0 496
170.00 BWLD1419D170 0.08 -0.02 0.05 3.0 0.05 47.0 5.0 109
175.00 BWLD1419D175 0.15 0.00 0.05 39.0 0.15 398.0 50.0 136
180.00 BWLD1419D180 0.03 -0.02 0.05 11.0 0.05 32.0 1.0 34
185.00 BWLD1419D185 0.10 -0.10 0.10 2.0 0.25 463.0 2.0 5
190.00 BWLD1419D190 0.04 -0.16 0.00 0.0 0.25 288.0 10.0 10
195.00 BWLD1419D195 0.25 0.00 0.00 0.0 0.25 302.0 0.0 0
200.00 BWLD1419D200 0.25 0.00 0.00 0.0 0.25 310.0 0.0 0
210.00 BWLD1419D210 0.25 0.00 0.00 0.0 0.25 295.0 0.0 0
220.00 BWLD1419D220 0.25 0.00 0.00 0.0 0.25 310.0 0.0 0
230.00 BWLD1419D230 0.25 0.00 0.00 0.0 0.25 324.0 0.0 0

Put Options: BWLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BWLD1419P95 0.25 0.00 0.05 2.0 0.25 457.0 0.0 0
100.00 BWLD1419P100 0.25 0.00 0.05 11.0 0.25 540.0 0.0 0
105.00 BWLD1419P105 0.25 0.00 0.05 11.0 0.25 540.0 0.0 0
110.00 BWLD1419P110 0.25 0.00 0.05 11.0 0.25 540.0 2.0 2
115.00 BWLD1419P115 0.60 0.35 0.05 28.0 0.25 538.0 3.0 3
120.00 BWLD1419P120 0.13 -0.07 0.05 10.0 0.25 519.0 1.0 69
125.00 BWLD1419P125 0.11 -0.09 0.05 11.0 0.15 478.0 20.0 171
130.00 BWLD1419P130 0.09 -0.16 0.05 24.0 0.10 217.0 16.0 254
135.00 BWLD1419P135 0.02 -0.06 0.05 5.0 0.05 42.0 5.0 314
140.00 BWLD1419P140 0.40 0.15 0.40 25.0 0.50 115.0 416.0 801
145.00 BWLD1419P145 5.07 2.97 4.70 42.0 5.50 79.0 100.0 572
150.00 BWLD1419P150 10.00 2.03 9.60 31.0 10.60 78.0 33.0 213
155.00 BWLD1419P155 13.51 0.98 13.80 130.0 15.80 104.0 5.0 142
160.00 BWLD1419P160 19.90 3.80 18.60 93.0 20.60 53.0 10.0 58
165.00 BWLD1419P165 17.60 -3.00 22.90 91.0 26.20 87.0 71.0 70
170.00 BWLD1419P170 30.10 4.30 28.60 93.0 31.00 72.0 50.0 50
175.00 BWLD1419P175 30.70 0.00 32.90 80.0 36.20 70.0 0.0 0
180.00 BWLD1419P180 32.40 -3.10 37.90 54.0 41.10 36.0 20.0 20
185.00 BWLD1419P185 37.40 -1.70 42.90 53.0 45.80 36.0 25.0 1
190.00 BWLD1419P190 44.90 0.00 47.90 53.0 51.00 33.0 0.0 0
195.00 BWLD1419P195 49.90 0.00 52.90 53.0 56.20 33.0 0.0 0
200.00 BWLD1419P200 55.20 0.00 57.90 53.0 61.00 33.0 0.0 0
210.00 BWLD1419P210 64.90 0.00 67.90 53.0 71.00 33.0 0.0 0
220.00 BWLD1419P220 74.90 0.00 77.90 53.0 81.00 33.0 0.0 0
230.00 BWLD1419P230 84.60 0.00 87.90 53.0 91.40 33.0 0.0 0
Trading Center