Buffalo Wild WIngs Inc $146.97

down -0.78


2/9/2014 04:15 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Last Trade: 146.97
Trade Time: Sep 02 04:15 PM Eastern Daylight Time
Change: -0.78 (-0.53 %)
Prev Close: 147.75
Open: 148.02
Bid: 146.92
Ask: 146.97
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 19%
Options:

Call Options: BWLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BWLD1420I70 75.80 0.00 74.70 20.0 78.50 14.0 0.0 0
75.00 BWLD1420I75 70.80 0.00 69.70 13.0 73.50 13.0 0.0 0
80.00 BWLD1420I80 65.80 0.00 64.80 13.0 68.50 13.0 0.0 0
85.00 BWLD1420I85 60.80 0.00 59.80 13.0 63.00 13.0 0.0 0
90.00 BWLD1420I90 39.70 -16.10 54.60 20.0 58.60 10.0 1.0 5
95.00 BWLD1420I95 50.80 0.00 49.80 13.0 53.00 13.0 0.0 0
100.00 BWLD1420I100 45.10 -0.70 44.80 13.0 47.80 13.0 3.0 6
105.00 BWLD1420I105 43.00 2.20 40.30 27.0 43.70 22.0 1.0 2
110.00 BWLD1420I110 32.00 -4.40 35.80 291.0 38.50 160.0 20.0 40
115.00 BWLD1420I115 32.75 0.85 31.00 336.0 33.30 205.0 2.0 15
120.00 BWLD1420I120 28.10 1.20 26.10 454.0 27.70 158.0 5.0 8
125.00 BWLD1420I125 20.00 -2.00 21.00 449.0 22.70 132.0 3.0 17
130.00 BWLD1420I130 13.90 -3.20 16.10 268.0 17.70 93.0 2.0 14
135.00 BWLD1420I135 14.03 1.63 11.30 526.0 12.80 117.0 1.0 234
140.00 BWLD1420I140 8.00 -0.11 7.40 498.0 8.10 51.0 13.0 250
145.00 BWLD1420I145 4.30 -0.41 3.90 397.0 4.40 285.0 63.0 1,000
150.00 BWLD1420I150 1.70 -0.44 1.45 202.0 1.70 10.0 134.0 1,381
155.00 BWLD1420I155 0.53 -0.32 0.45 601.0 0.65 99.0 42.0 774
160.00 BWLD1420I160 0.23 -0.10 0.15 200.0 0.30 205.0 1.0 649
165.00 BWLD1420I165 0.05 -0.07 0.05 167.0 0.25 477.0 6.0 334
170.00 BWLD1420I170 0.05 0.00 0.05 15.0 0.10 78.0 5.0 360
175.00 BWLD1420I175 0.10 0.00 0.05 20.0 0.10 301.0 3.0 364
180.00 BWLD1420I180 0.05 -0.20 0.05 11.0 0.25 568.0 16.0 188
185.00 BWLD1420I185 0.13 -0.12 0.05 1.0 0.15 77.0 2.0 124
190.00 BWLD1420I190 0.13 -0.12 0.05 10.0 0.25 575.0 2.0 79
195.00 BWLD1420I195 0.10 -0.15 0.05 11.0 0.25 522.0 4.0 27
200.00 BWLD1420I200 0.11 -0.14 0.65 205.0 0.25 530.0 10.0 21
210.00 BWLD1420I210 0.53 0.28 0.25 188.0 0.25 519.0 12.0 72
220.00 BWLD1420I220 0.05 -0.20 0.05 1.0 0.25 539.0 1.0 7
230.00 BWLD1420I230 0.25 0.00 0.05 11.0 0.25 201.0 0.0 0
240.00 BWLD1420I240 0.15 0.10 0.15 1.0 0.05 65.0 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 0.05 73.0 5.0 5
75.00 BWLD1420U75 0.25 0.00 0.05 11.0 0.25 299.0 1.0 2
80.00 BWLD1420U80 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
85.00 BWLD1420U85 0.05 0.00 0.05 1.0 0.05 70.0 5.0 79
90.00 BWLD1420U90 0.05 -0.35 0.05 2.0 0.35 466.0 2.0 32
95.00 BWLD1420U95 0.57 0.32 0.05 11.0 0.25 480.0 1.0 125
100.00 BWLD1420U100 0.10 -0.15 0.10 1.0 0.25 370.0 1.0 45
105.00 BWLD1420U105 0.25 0.20 0.05 11.0 0.05 15.0 2.0 40
110.00 BWLD1420U110 0.05 -0.20 0.05 1.0 0.25 377.0 6.0 91
115.00 BWLD1420U115 0.05 -0.15 0.05 2.0 0.25 543.0 9.0 57
120.00 BWLD1420U120 0.15 0.10 0.05 20.0 0.15 122.0 15.0 299
125.00 BWLD1420U125 0.10 0.00 0.05 89.0 0.25 530.0 10.0 358
130.00 BWLD1420U130 0.20 0.00 0.15 1.0 0.25 2.0 1.0 779
135.00 BWLD1420U135 0.38 0.05 0.30 26.0 0.45 284.0 67.0 827
140.00 BWLD1420U140 0.90 0.12 0.75 205.0 1.00 417.0 99.0 1,520
145.00 BWLD1420U145 2.10 0.11 1.95 428.0 2.35 860.0 70.0 571
150.00 BWLD1420U150 4.40 0.00 4.40 391.0 5.40 756.0 7.0 711
155.00 BWLD1420U155 7.37 -0.13 6.90 943.0 9.60 629.0 5.0 228
160.00 BWLD1420U160 12.43 0.00 11.60 530.0 14.00 354.0 10.0 185
165.00 BWLD1420U165 17.00 1.30 16.60 521.0 19.20 345.0 1.0 69
170.00 BWLD1420U170 24.80 4.30 21.60 332.0 24.20 325.0 1.0 26
175.00 BWLD1420U175 16.00 -9.50 26.60 171.0 29.30 83.0 1.0 1
180.00 BWLD1420U180 35.60 5.10 31.60 392.0 34.30 352.0 3.0 7
185.00 BWLD1420U185 31.60 -4.00 36.50 94.0 39.20 30.0 10.0 7
190.00 BWLD1420U190 40.30 0.00 41.40 13.0 44.50 13.0 0.0 0
195.00 BWLD1420U195 43.20 -2.10 46.40 13.0 50.40 10.0 1.0 1
200.00 BWLD1420U200 42.40 -7.90 51.50 15.0 55.30 18.0 10.0 10
210.00 BWLD1420U210 52.40 -7.90 61.60 14.0 65.30 20.0 8.0 8
220.00 BWLD1420U220 70.50 0.00 71.50 14.0 75.30 20.0 0.0 0
230.00 BWLD1420U230 80.50 0.00 81.50 15.0 85.30 18.0 0.0 0
240.00 BWLD1420U240 90.50 0.00 91.60 13.0 95.10 3.0 0.0 0
Trading Center