$44.65 -2.00 (-4.29%) Cheesecake Factory Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 44.65
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -2.00 (-4.29%)
Prev Close: 46.65
Open: 46.01
Bid: 44.64
Ask: 44.65
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1422K38 7.70 0.00 6.10 275.0 9.10 386.0 0.0 0
39.00 CAKE1422K39 6.70 0.00 5.50 38.0 6.90 169.0 0.0 0
40.00 CAKE1422K40 5.80 0.00 4.70 96.0 5.80 427.0 0.0 0
41.00 CAKE1422K41 5.00 0.00 3.80 104.0 4.80 432.0 0.0 0
42.00 CAKE1422K42 4.10 0.00 3.00 58.0 3.30 71.0 0.0 0
43.00 CAKE1422K43 2.89 -0.41 2.35 53.0 2.55 93.0 2.0 2
44.00 CAKE1422K44 1.85 -1.10 1.70 60.0 1.85 48.0 24.0 36
45.00 CAKE1422K45 1.33 -0.97 1.15 36.0 1.25 68.0 33.0 42
46.00 CAKE1422K46 0.90 -0.75 0.75 100.0 0.85 52.0 16.0 414
47.00 CAKE1422K47 0.60 -0.55 0.45 107.0 0.55 30.0 47.0 81
48.00 CAKE1422K48 0.41 -0.36 0.25 310.0 0.40 272.0 31.0 91
49.00 CAKE1422K49 0.28 -0.22 0.15 291.0 0.25 151.0 17.0 59
50.00 CAKE1422K50 0.30 0.00 0.05 159.0 0.15 22.0 40.0 54
55.00 CAKE1422K55 0.10 0.00 0.00 0.0 0.05 32.0 0.0 0
60.00 CAKE1422K60 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
65.00 CAKE1422K65 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1422W38 0.05 0.00 0.10 148.0 0.25 207.0 0.0 0
39.00 CAKE1422W39 0.05 0.00 0.15 226.0 0.30 146.0 100.0 0
40.00 CAKE1422W40 0.30 0.20 0.25 142.0 0.40 159.0 10.0 0
41.00 CAKE1422W41 0.25 0.00 0.40 94.0 0.50 86.0 5.0 5
42.00 CAKE1422W42 0.55 0.30 0.60 62.0 0.65 20.0 36.0 33
43.00 CAKE1422W43 0.50 0.05 0.85 66.0 0.95 25.0 3.0 124
44.00 CAKE1422W44 1.30 0.60 1.20 80.0 1.30 20.0 53.0 89
45.00 CAKE1422W45 1.85 0.95 1.75 14.0 1.80 25.0 267.0 2,048
46.00 CAKE1422W46 2.20 0.80 2.30 146.0 2.45 27.0 194.0 291
47.00 CAKE1422W47 1.80 0.05 3.00 24.0 3.20 63.0 20.0 84
48.00 CAKE1422W48 2.30 0.00 3.80 65.0 4.10 189.0 0.0 0
49.00 CAKE1422W49 3.00 0.00 4.10 470.0 4.90 70.0 0.0 0
50.00 CAKE1422W50 3.70 0.00 4.50 276.0 5.90 56.0 0.0 0
55.00 CAKE1422W55 8.10 0.00 8.20 374.0 11.00 216.0 0.0 0
60.00 CAKE1422W60 13.30 0.00 13.10 239.0 16.20 164.0 0.0 0
65.00 CAKE1422W65 17.40 0.00 18.30 341.0 21.30 282.0 0.0 0