Buffalo Wild WIngs Inc $140.91

down -0.15


18/9/2014 04:00 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Last Trade: 140.91
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.11 %)
Prev Close: 141.06
Open: 141.70
Bid: 140.88
Ask: 140.91
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 11%
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BWLD1420I70 68.80 0.00 68.60 1.0 72.80 21.0 0.0 0
75.00 BWLD1420I75 63.80 0.00 63.60 12.0 67.80 21.0 0.0 0
80.00 BWLD1420I80 58.80 0.00 58.60 12.0 62.80 33.0 0.0 0
85.00 BWLD1420I85 53.90 0.00 54.00 11.0 56.40 11.0 0.0 0
90.00 BWLD1420I90 39.70 -9.20 48.90 29.0 53.00 32.0 1.0 5
95.00 BWLD1420I95 44.00 0.00 43.60 33.0 47.80 1.0 0.0 0
100.00 BWLD1420I100 40.00 1.10 39.20 21.0 42.80 22.0 80.0 80
105.00 BWLD1420I105 35.66 -0.13 34.60 530.0 36.20 97.0 1.0 2
110.00 BWLD1420I110 32.00 3.10 29.70 537.0 31.20 50.0 20.0 40
115.00 BWLD1420I115 32.75 8.85 24.70 605.0 26.40 399.0 2.0 13
120.00 BWLD1420I120 28.10 9.00 19.50 651.0 21.40 502.0 5.0 8
125.00 BWLD1420I125 15.77 -0.63 14.80 587.0 16.40 486.0 7.0 15
130.00 BWLD1420I130 10.00 1.00 9.70 651.0 11.40 540.0 1.0 14
135.00 BWLD1420I135 4.70 -0.80 5.30 339.0 6.30 584.0 6.0 199
140.00 BWLD1420I140 1.25 -0.50 1.00 280.0 1.30 127.0 34.0 309
145.00 BWLD1420I145 0.05 -0.10 0.05 2.0 0.10 370.0 12.0 957
150.00 BWLD1420I150 0.03 -0.02 0.05 2.0 0.05 105.0 3.0 1,197
155.00 BWLD1420I155 0.03 -0.01 0.05 1.0 0.05 117.0 5.0 728
160.00 BWLD1420I160 0.05 0.00 0.05 14.0 0.05 2.0 30.0 548
165.00 BWLD1420I165 0.02 -0.08 0.05 2.0 0.05 80.0 3.0 314
170.00 BWLD1420I170 0.04 -0.01 0.05 6.0 0.05 79.0 2.0 356
175.00 BWLD1420I175 0.10 0.05 0.05 20.0 0.05 61.0 3.0 364
180.00 BWLD1420I180 0.05 -0.10 0.05 11.0 0.15 419.0 16.0 187
185.00 BWLD1420I185 0.13 0.08 0.05 1.0 0.05 101.0 2.0 124
190.00 BWLD1420I190 0.13 -0.12 0.05 10.0 0.15 593.0 2.0 77
195.00 BWLD1420I195 0.10 -0.15 0.05 11.0 0.15 602.0 4.0 27
200.00 BWLD1420I200 0.11 -0.14 0.65 205.0 0.15 744.0 10.0 21
210.00 BWLD1420I210 0.53 0.28 0.25 188.0 0.15 839.0 12.0 72
220.00 BWLD1420I220 0.05 -0.20 0.05 1.0 0.15 664.0 1.0 7
230.00 BWLD1420I230 0.25 0.00 0.05 11.0 0.25 332.0 0.0 0
240.00 BWLD1420I240 0.15 0.00 0.15 1.0 0.15 337.0 1.0 2

Put Options: BWLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BWLD1420U70 0.30 0.05 0.05 11.0 0.15 524.0 5.0 5
75.00 BWLD1420U75 0.25 0.00 0.05 11.0 0.15 557.0 1.0 2
80.00 BWLD1420U80 0.25 0.00 0.05 10.0 0.25 395.0 0.0 0
85.00 BWLD1420U85 0.05 0.00 0.05 1.0 0.05 118.0 5.0 79
90.00 BWLD1420U90 0.05 -0.20 0.05 2.0 0.15 463.0 2.0 32
95.00 BWLD1420U95 0.57 0.32 0.05 11.0 0.15 503.0 1.0 125
100.00 BWLD1420U100 0.10 -0.15 0.10 1.0 0.15 416.0 1.0 45
105.00 BWLD1420U105 0.25 0.00 0.05 11.0 0.15 664.0 2.0 40
110.00 BWLD1420U110 0.05 -0.20 0.05 1.0 0.15 424.0 6.0 91
115.00 BWLD1420U115 0.05 -0.20 0.05 2.0 0.15 551.0 9.0 53
120.00 BWLD1420U120 0.06 0.01 0.05 6.0 0.05 14.0 5.0 265
125.00 BWLD1420U125 0.05 0.00 0.05 5.0 0.20 730.0 5.0 305
130.00 BWLD1420U130 0.15 0.05 0.05 323.0 0.10 574.0 30.0 639
135.00 BWLD1420U135 0.10 -0.08 0.05 101.0 0.15 456.0 13.0 847
140.00 BWLD1420U140 0.50 -0.29 0.35 176.0 0.60 779.0 153.0 1,380
145.00 BWLD1420U145 4.20 0.10 3.80 140.0 4.70 339.0 76.0 495
150.00 BWLD1420U150 9.20 -0.06 8.70 350.0 9.80 389.0 9.0 662
155.00 BWLD1420U155 14.75 1.35 12.80 318.0 14.80 107.0 17.0 93
160.00 BWLD1420U160 19.30 0.50 18.50 177.0 19.60 108.0 4.0 83
165.00 BWLD1420U165 24.08 -0.42 22.80 525.0 24.90 109.0 9.0 58
170.00 BWLD1420U170 24.80 -3.20 27.60 627.0 29.80 118.0 1.0 2
175.00 BWLD1420U175 16.00 -16.60 32.90 28.0 34.90 22.0 1.0 1
180.00 BWLD1420U180 32.79 -5.21 37.80 11.0 40.00 11.0 7.0 7
185.00 BWLD1420U185 37.82 -4.58 42.20 11.0 46.00 11.0 7.0 7
190.00 BWLD1420U190 47.10 0.00 47.10 10.0 51.20 11.0 0.0 0
195.00 BWLD1420U195 43.20 -9.30 52.20 22.0 56.50 10.0 1.0 1
200.00 BWLD1420U200 42.40 -14.70 57.00 12.0 60.60 11.0 10.0 10
210.00 BWLD1420U210 52.40 -14.40 67.00 28.0 71.00 18.0 8.0 8
220.00 BWLD1420U220 77.00 0.00 77.30 21.0 81.40 10.0 0.0 0
230.00 BWLD1420U230 87.10 0.00 87.20 11.0 91.00 11.0 0.0 0
240.00 BWLD1420U240 97.30 0.00 97.30 22.0 101.20 12.0 0.0 0
Trading Center