Cheesecake Factory Inc $44.47

down -0.57


20/8/2014 04:00 PM  |  NASDAQ : CAKE  
Industries : Leisure / Restaurants
Last Trade: 44.47
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.57 (-1.27 %)
Prev Close: 45.04
Open: 44.40
Bid: 44.47
Ask: 44.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAKE Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAKE1420I36 8.70 0.00 8.30 230.0 8.80 328.0 0.0 0
37.00 CAKE1420I37 7.70 0.00 7.40 31.0 7.90 31.0 0.0 0
38.00 CAKE1420I38 6.80 0.00 6.40 142.0 6.90 217.0 0.0 0
39.00 CAKE1420I39 5.60 0.00 5.40 80.0 5.90 203.0 0.0 0
40.00 CAKE1420I40 4.95 0.00 4.40 127.0 4.90 598.0 1.0 4
41.00 CAKE1420I41 3.80 0.00 3.50 86.0 4.00 226.0 0.0 0
42.00 CAKE1420I42 2.95 0.00 2.55 180.0 3.00 664.0 0.0 0
43.00 CAKE1420I43 2.25 0.00 1.80 144.0 2.05 146.0 2.0 57
44.00 CAKE1420I44 1.35 -0.15 1.10 208.0 1.30 116.0 5.0 138
45.00 CAKE1420I45 0.60 -0.30 0.55 260.0 0.70 87.0 15.0 144
46.00 CAKE1420I46 0.45 0.00 0.25 59.0 0.35 102.0 13.0 136
47.00 CAKE1420I47 0.15 0.10 0.05 465.0 0.15 17.0 5.0 47
48.00 CAKE1420I48 0.05 0.00 0.05 105.0 0.10 159.0 0.0 0
49.00 CAKE1420I49 0.05 -0.05 0.05 14.0 0.05 58.0 20.0 616
50.00 CAKE1420I50 0.05 0.00 0.05 585.0 0.05 107.0 0.0 0
55.00 CAKE1420I55 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
60.00 CAKE1420I60 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
65.00 CAKE1420I65 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAKE1420U36 0.05 0.00 0.05 3.0 0.05 57.0 0.0 0
37.00 CAKE1420U37 0.05 0.00 0.05 30.0 0.05 51.0 10.0 10
38.00 CAKE1420U38 0.05 0.00 0.05 26.0 0.10 302.0 0.0 0
39.00 CAKE1420U39 0.10 0.00 0.05 51.0 0.10 192.0 0.0 0
40.00 CAKE1420U40 0.40 0.35 0.05 20.0 0.10 336.0 19.0 25
41.00 CAKE1420U41 0.40 0.35 0.05 706.0 0.15 24.0 1.0 77
42.00 CAKE1420U42 0.28 0.13 0.15 319.0 0.25 104.0 1.0 54
43.00 CAKE1420U43 0.35 0.10 0.30 270.0 0.45 258.0 1.0 76
44.00 CAKE1420U44 0.50 0.00 0.55 298.0 0.70 70.0 2.0 54
45.00 CAKE1420U45 0.85 0.00 1.00 236.0 1.15 47.0 5.0 55
46.00 CAKE1420U46 3.40 2.05 1.65 199.0 1.85 60.0 2.0 2
47.00 CAKE1420U47 2.00 0.00 2.20 812.0 2.75 235.0 0.0 0
48.00 CAKE1420U48 3.99 1.09 3.30 176.0 3.70 151.0 1.0 1
49.00 CAKE1420U49 3.80 0.00 4.10 439.0 4.70 186.0 0.0 0
50.00 CAKE1420U50 4.80 0.00 5.10 87.0 5.60 52.0 0.0 0
55.00 CAKE1420U55 9.70 0.00 10.00 67.0 10.70 37.0 0.0 0
60.00 CAKE1420U60 14.80 0.00 14.80 42.0 15.80 42.0 0.0 0
65.00 CAKE1420U65 19.50 0.00 19.90 665.0 20.90 232.0 0.0 0
Trading Center