$163.83 +0.75 (0.46%) Buffalo Wild WIngs Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 163.83
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.75 (0.46%)
Prev Close: 163.08
Open: 164.76
Bid: 163.77
Ask: 163.83
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BWLD1422K95 66.40 0.00 66.80 1.0 70.80 1.0 0.0 0
100.00 BWLD1422K100 46.62 -14.58 61.70 1.0 64.10 6.0 2.0 2
105.00 BWLD1422K105 55.90 0.00 56.80 1.0 59.00 10.0 0.0 0
110.00 BWLD1422K110 25.00 -26.20 51.70 1.0 55.20 21.0 2.0 2
115.00 BWLD1422K115 45.80 0.00 46.70 1.0 50.40 1.0 0.0 0
120.00 BWLD1422K120 43.80 1.20 41.80 7.0 45.00 6.0 5.0 11
125.00 BWLD1422K125 38.44 1.34 36.80 10.0 39.00 87.0 2.0 67
130.00 BWLD1422K130 33.80 1.00 32.40 256.0 34.00 105.0 1.0 350
135.00 BWLD1422K135 28.99 2.58 27.80 204.0 29.00 56.0 27.0 421
140.00 BWLD1422K140 23.65 -0.08 23.10 89.0 23.90 130.0 7.0 548
145.00 BWLD1422K145 18.70 1.22 18.70 2.0 18.90 31.0 29.0 424
150.00 BWLD1422K150 13.57 1.15 13.30 222.0 14.00 92.0 105.0 689
155.00 BWLD1422K155 8.70 1.26 8.30 99.0 9.00 228.0 41.0 410
160.00 BWLD1422K160 3.70 0.60 3.60 5.0 4.00 10.0 172.0 579
165.00 BWLD1422K165 0.05 -0.05 0.05 6.0 0.05 4.0 141.0 483
170.00 BWLD1422K170 0.02 0.00 0.05 4.0 0.05 124.0 38.0 348
175.00 BWLD1422K175 0.14 0.04 0.05 50.0 0.10 141.0 1.0 72
180.00 BWLD1422K180 0.10 -0.05 0.05 10.0 0.10 356.0 1.0 18
185.00 BWLD1422K185 0.40 0.00 0.05 11.0 0.30 494.0 0.0 0

Put Options: BWLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BWLD1422W95 0.15 -0.20 0.10 1.0 0.30 348.0 3.0 37
100.00 BWLD1422W100 0.10 0.05 0.10 1.0 0.05 115.0 10.0 105
105.00 BWLD1422W105 0.02 -0.03 0.05 4.0 0.05 121.0 12.0 814
110.00 BWLD1422W110 0.06 0.01 0.05 1.0 0.05 71.0 2.0 311
115.00 BWLD1422W115 0.07 0.00 0.05 47.0 0.05 113.0 1.0 842
120.00 BWLD1422W120 0.20 0.00 0.15 1.0 0.30 508.0 1.0 367
125.00 BWLD1422W125 0.06 -0.14 0.30 2.0 0.05 49.0 5.0 2,904
130.00 BWLD1422W130 0.07 0.00 0.05 13.0 0.05 127.0 3.0 578
135.00 BWLD1422W135 0.05 0.00 0.05 3.0 0.05 91.0 8.0 323
140.00 BWLD1422W140 0.03 0.01 0.05 3.0 0.05 119.0 5.0 620
145.00 BWLD1422W145 0.01 -0.04 0.05 2.0 0.05 120.0 8.0 492
150.00 BWLD1422W150 0.03 -0.02 0.05 21.0 0.05 10.0 25.0 333
155.00 BWLD1422W155 0.10 0.00 0.05 1.0 0.05 4.0 1.0 281
160.00 BWLD1422W160 0.05 -0.20 0.05 10.0 0.30 382.0 14.0 206
165.00 BWLD1422W165 1.20 -0.81 0.80 306.0 1.80 83.0 38.0 27
170.00 BWLD1422W170 8.50 2.90 5.00 201.0 6.90 48.0 2.0 1
175.00 BWLD1422W175 10.70 0.00 10.00 125.0 13.00 90.0 0.0 0
180.00 BWLD1422W180 17.09 0.59 14.10 44.0 18.10 76.0 2.0 2
185.00 BWLD1422W185 20.60 0.00 20.00 183.0 23.00 144.0 0.0 0