Buffalo Wild WIngs Inc $146.26

up +0.94


1/8/2014 04:00 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Last Trade: 146.26
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.94 (0.65 %)
Prev Close: 145.32
Open: 145.91
Bid: 146.23
Ask: 146.26
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 24%
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 BWLD1416H110 36.23 1.03 35.20 659.0 37.70 665.0 15.0 11
115.00 BWLD1416H115 29.00 0.00 30.40 148.0 32.70 159.0 0.0 0
120.00 BWLD1416H120 24.40 0.40 25.10 508.0 27.70 606.0 4.0 29
125.00 BWLD1416H125 32.60 13.50 20.10 621.0 22.80 584.0 25.0 27
130.00 BWLD1416H130 15.50 1.30 15.20 585.0 18.00 638.0 63.0 17
135.00 BWLD1416H135 10.40 0.00 10.70 402.0 13.10 717.0 17.0 73
140.00 BWLD1416H140 7.60 0.55 7.30 31.0 8.00 276.0 292.0 293
145.00 BWLD1416H145 4.20 0.15 4.10 1.0 4.50 9.0 314.0 1,322
150.00 BWLD1416H150 1.80 -0.24 1.80 99.0 2.05 51.0 353.0 897
155.00 BWLD1416H155 0.80 -0.11 0.75 8.0 0.90 124.0 127.0 776
160.00 BWLD1416H160 0.30 -0.09 0.25 466.0 0.40 61.0 76.0 711
165.00 BWLD1416H165 0.16 -0.09 0.10 463.0 0.25 256.0 23.0 1,145
170.00 BWLD1416H170 0.05 0.00 0.05 198.0 0.15 90.0 25.0 1,127
175.00 BWLD1416H175 0.08 -0.05 0.05 4.0 0.10 183.0 76.0 1,344
180.00 BWLD1416H180 0.05 0.00 0.05 18.0 0.10 186.0 21.0 649
185.00 BWLD1416H185 0.03 -0.01 0.10 12.0 0.10 203.0 30.0 599
190.00 BWLD1416H190 0.04 -0.01 0.05 8.0 0.05 1.0 1.0 789
195.00 BWLD1416H195 0.05 -0.05 0.05 19.0 0.10 181.0 45.0 193
200.00 BWLD1416H200 0.05 0.00 0.05 1.0 0.15 241.0 1.0 629
210.00 BWLD1416H210 0.14 0.09 0.05 141.0 0.05 167.0 188.0 125
220.00 BWLD1416H220 0.05 0.00 0.05 11.0 0.05 67.0 0.0 0
230.00 BWLD1416H230 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
240.00 BWLD1416H240 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: BWLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 BWLD1416T110 0.25 0.15 0.05 10.0 0.10 305.0 5.0 5
115.00 BWLD1416T115 0.15 0.00 0.10 11.0 0.15 334.0 0.0 0
120.00 BWLD1416T120 0.16 -0.04 0.05 10.0 0.20 793.0 20.0 20
125.00 BWLD1416T125 0.10 0.00 0.05 2.0 0.15 244.0 111.0 242
130.00 BWLD1416T130 0.16 -0.10 0.15 138.0 0.25 161.0 82.0 890
135.00 BWLD1416T135 0.40 -0.30 0.35 267.0 0.50 47.0 288.0 1,746
140.00 BWLD1416T140 1.23 -0.43 1.05 286.0 1.30 186.0 293.0 1,892
145.00 BWLD1416T145 2.80 -0.65 2.70 290.0 2.95 20.0 131.0 1,683
150.00 BWLD1416T150 5.49 -0.61 5.20 324.0 5.80 168.0 27.0 797
155.00 BWLD1416T155 9.65 -2.15 9.00 243.0 10.30 317.0 5.0 795
160.00 BWLD1416T160 14.21 -0.29 13.50 280.0 14.90 343.0 49.0 530
165.00 BWLD1416T165 18.84 -1.69 17.70 728.0 19.90 362.0 13.0 215
170.00 BWLD1416T170 25.60 2.20 22.50 662.0 25.10 370.0 44.0 30
175.00 BWLD1416T175 30.65 2.25 27.30 455.0 30.10 324.0 12.0 22
180.00 BWLD1416T180 26.15 -7.25 32.30 455.0 35.00 283.0 1.0 11
185.00 BWLD1416T185 30.90 -7.50 36.90 20.0 40.30 22.0 10.0 3
190.00 BWLD1416T190 42.68 -0.72 41.90 23.0 45.10 20.0 2.0 2
195.00 BWLD1416T195 48.40 0.00 46.90 20.0 50.50 20.0 0.0 0
200.00 BWLD1416T200 53.40 0.00 51.90 20.0 55.60 20.0 0.0 0
210.00 BWLD1416T210 63.20 0.00 61.90 10.0 65.70 20.0 0.0 0
220.00 BWLD1416T220 73.00 0.00 71.40 73.0 75.90 35.0 0.0 0
230.00 BWLD1416T230 83.20 0.00 81.90 14.0 85.70 20.0 0.0 0
240.00 BWLD1416T240 93.20 0.00 91.90 20.0 95.70 20.0 0.0 0
Trading Center