Buffalo Wild WIngs Inc $143.62

down -0.45


21/8/2014 04:00 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Last Trade: 143.62
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.31 %)
Prev Close: 144.07
Open: 144.45
Bid: 143.62
Ask: 143.63
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 14%
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BWLD1420I70 72.30 0.00 71.80 11.0 75.80 11.0 0.0 0
75.00 BWLD1420I75 66.80 0.00 66.90 18.0 70.80 12.0 0.0 0
80.00 BWLD1420I80 61.80 0.00 61.90 11.0 65.80 11.0 0.0 0
85.00 BWLD1420I85 57.10 0.00 56.90 11.0 60.80 11.0 0.0 0
90.00 BWLD1420I90 39.70 -12.40 51.90 12.0 55.80 22.0 1.0 5
95.00 BWLD1420I95 47.20 0.00 47.00 11.0 50.80 11.0 0.0 0
100.00 BWLD1420I100 45.10 2.90 41.90 11.0 45.90 11.0 3.0 6
105.00 BWLD1420I105 43.00 5.30 37.80 142.0 40.80 91.0 1.0 2
110.00 BWLD1420I110 32.00 -0.60 33.00 244.0 35.80 377.0 20.0 40
115.00 BWLD1420I115 32.75 5.25 28.00 381.0 30.00 297.0 2.0 15
120.00 BWLD1420I120 22.80 0.20 23.10 374.0 24.90 325.0 2.0 11
125.00 BWLD1420I125 20.00 2.10 18.20 374.0 20.10 380.0 3.0 17
130.00 BWLD1420I130 13.90 -0.10 13.50 462.0 15.10 403.0 2.0 14
135.00 BWLD1420I135 10.60 1.20 9.20 490.0 10.50 462.0 1.0 246
140.00 BWLD1420I140 6.50 0.00 5.70 46.0 6.10 193.0 27.0 258
145.00 BWLD1420I145 3.19 -0.56 2.90 221.0 3.30 477.0 62.0 979
150.00 BWLD1420I150 1.55 -0.05 1.35 21.0 1.65 652.0 43.0 1,272
155.00 BWLD1420I155 0.60 0.00 0.50 175.0 0.80 464.0 14.0 726
160.00 BWLD1420I160 0.34 0.04 0.20 103.0 0.40 298.0 1.0 628
165.00 BWLD1420I165 0.10 -0.03 0.05 167.0 0.25 300.0 20.0 328
170.00 BWLD1420I170 0.05 0.00 0.05 15.0 0.10 31.0 46.0 393
175.00 BWLD1420I175 0.10 -0.05 0.10 3.0 0.10 94.0 3.0 364
180.00 BWLD1420I180 0.16 0.01 0.05 11.0 0.15 281.0 1.0 177
185.00 BWLD1420I185 0.11 -0.04 0.05 11.0 0.25 583.0 1.0 124
190.00 BWLD1420I190 0.16 0.01 0.05 290.0 0.25 582.0 10.0 79
195.00 BWLD1420I195 0.10 -0.05 0.05 11.0 0.25 571.0 4.0 27
200.00 BWLD1420I200 0.11 -0.04 0.65 205.0 0.25 582.0 10.0 21
210.00 BWLD1420I210 0.53 0.38 0.25 188.0 0.25 528.0 12.0 72
220.00 BWLD1420I220 0.05 -0.10 0.05 1.0 0.25 536.0 1.0 7
230.00 BWLD1420I230 0.15 0.00 0.05 11.0 0.25 164.0 0.0 0
240.00 BWLD1420I240 0.15 0.10 0.15 1.0 0.05 1.0 1.0 2

Put Options: BWLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BWLD1420U70 0.30 0.15 0.05 11.0 0.25 705.0 5.0 5
75.00 BWLD1420U75 0.25 0.10 0.05 11.0 0.25 558.0 1.0 2
80.00 BWLD1420U80 0.15 0.00 0.05 10.0 0.25 195.0 0.0 0
85.00 BWLD1420U85 0.05 0.00 0.05 1.0 0.05 62.0 5.0 79
90.00 BWLD1420U90 0.05 -0.05 0.05 2.0 0.15 337.0 2.0 32
95.00 BWLD1420U95 0.57 0.42 0.05 11.0 0.25 632.0 1.0 125
100.00 BWLD1420U100 0.10 -0.05 0.10 1.0 0.25 527.0 1.0 45
105.00 BWLD1420U105 0.25 0.05 0.05 11.0 0.25 704.0 2.0 40
110.00 BWLD1420U110 0.05 -0.15 0.05 1.0 0.25 607.0 6.0 91
115.00 BWLD1420U115 0.05 -0.15 0.05 2.0 0.25 759.0 3.0 62
120.00 BWLD1420U120 0.11 0.00 0.05 119.0 0.15 64.0 40.0 306
125.00 BWLD1420U125 0.20 0.10 0.10 425.0 0.30 270.0 7.0 347
130.00 BWLD1420U130 0.45 0.00 0.35 89.0 0.50 163.0 61.0 767
135.00 BWLD1420U135 0.95 -0.03 0.85 249.0 1.05 96.0 78.0 806
140.00 BWLD1420U140 2.10 -0.05 1.95 539.0 2.25 129.0 120.0 1,113
145.00 BWLD1420U145 4.30 0.00 4.10 524.0 4.50 137.0 21.0 386
150.00 BWLD1420U150 7.66 -0.04 7.30 430.0 7.90 83.0 3.0 693
155.00 BWLD1420U155 11.25 0.55 10.80 768.0 12.30 249.0 19.0 241
160.00 BWLD1420U160 16.25 1.05 14.70 658.0 17.20 388.0 6.0 195
165.00 BWLD1420U165 22.39 2.59 20.30 381.0 22.10 302.0 9.0 70
170.00 BWLD1420U170 24.80 0.00 25.10 213.0 27.10 268.0 1.0 26
175.00 BWLD1420U175 16.00 -13.80 29.30 202.0 32.10 91.0 1.0 1
180.00 BWLD1420U180 35.60 1.00 35.30 318.0 37.30 435.0 3.0 7
185.00 BWLD1420U185 31.60 -6.90 38.70 11.0 43.00 53.0 10.0 7
190.00 BWLD1420U190 43.90 0.00 44.30 12.0 47.90 32.0 0.0 0
195.00 BWLD1420U195 43.20 -5.40 49.20 11.0 53.10 11.0 1.0 1
200.00 BWLD1420U200 42.40 -11.40 54.20 12.0 57.90 18.0 10.0 10
210.00 BWLD1420U210 52.40 -11.50 64.10 11.0 68.10 11.0 8.0 8
220.00 BWLD1420U220 73.70 0.00 74.10 11.0 78.10 11.0 0.0 0
230.00 BWLD1420U230 83.90 0.00 84.10 11.0 88.10 11.0 0.0 0
240.00 BWLD1420U240 95.20 0.00 94.30 12.0 98.10 11.0 0.0 0
Trading Center