Cheesecake Factory Inc $42.71

down -0.17


1/8/2014 11:24 AM  |  NASDAQ : CAKE  
Industries : Leisure / Restaurants
Last Trade: 42.71
Trade Time: Aug 01 11:24 AM Eastern Daylight Time
Change: -0.17 (-0.40 %)
Prev Close: 42.88
Open: 42.91
Bid: 42.70
Ask: 42.71
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 13%
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1416H38 6.60 1.80 4.50 428.0 5.50 701.0 20.0 5
39.00 CAKE1416H39 5.60 1.80 3.40 878.0 4.20 15.0 20.0 10
40.00 CAKE1416H40 2.80 0.00 2.55 195.0 3.20 318.0 0.0 0
41.00 CAKE1416H41 1.85 0.00 1.65 211.0 2.15 1006.0 0.0 0
42.00 CAKE1416H42 1.65 0.37 0.85 318.0 1.00 315.0 5.0 18
43.00 CAKE1416H43 0.45 -0.10 0.35 237.0 0.45 125.0 3.0 220
44.00 CAKE1416H44 0.25 0.00 0.10 496.0 0.20 584.0 14.0 473
45.00 CAKE1416H45 0.20 0.15 0.05 38.0 0.10 745.0 4.0 1,397
46.00 CAKE1416H46 0.25 0.20 0.05 13.0 0.05 203.0 1.0 951
47.00 CAKE1416H47 0.05 0.00 0.20 5.0 0.05 677.0 1.0 168
48.00 CAKE1416H48 0.03 -0.02 0.05 517.0 0.05 690.0 1.0 46
49.00 CAKE1416H49 0.53 0.48 0.05 10.0 0.05 249.0 1.0 68
50.00 CAKE1416H50 0.05 0.00 0.05 1.0 0.05 685.0 200.0 255
55.00 CAKE1416H55 0.05 0.00 0.00 0.0 0.05 691.0 0.0 0
60.00 CAKE1416H60 0.05 0.00 0.00 0.0 0.05 736.0 0.0 0
65.00 CAKE1416H65 0.05 0.00 0.00 0.0 0.05 715.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1416T38 0.05 0.00 0.05 10.0 0.05 709.0 0.0 0
39.00 CAKE1416T39 0.10 0.00 0.05 25.0 0.10 797.0 0.0 0
40.00 CAKE1416T40 0.05 0.00 0.05 628.0 0.15 681.0 2.0 195
41.00 CAKE1416T41 0.09 -0.06 0.20 119.0 0.25 88.0 3.0 313
42.00 CAKE1416T42 0.34 0.00 0.45 456.0 0.55 375.0 7.0 836
43.00 CAKE1416T43 0.95 0.16 0.90 370.0 1.00 72.0 20.0 1,661
44.00 CAKE1416T44 1.40 0.00 1.35 706.0 1.80 282.0 2.0 719
45.00 CAKE1416T45 1.80 -0.15 2.05 949.0 2.65 188.0 3.0 55
46.00 CAKE1416T46 2.67 -0.28 3.00 929.0 3.70 210.0 150.0 156
47.00 CAKE1416T47 3.80 0.40 4.00 946.0 4.60 195.0 16.0 28
48.00 CAKE1416T48 4.40 0.00 4.60 225.0 5.80 203.0 0.0 0
49.00 CAKE1416T49 3.44 -2.46 5.60 881.0 6.70 254.0 1.0 18
50.00 CAKE1416T50 6.90 0.00 6.60 176.0 7.80 149.0 0.0 0
55.00 CAKE1416T55 11.90 0.00 10.50 149.0 13.90 125.0 0.0 0
60.00 CAKE1416T60 16.90 0.00 15.80 82.0 18.90 165.0 0.0 0
65.00 CAKE1416T65 21.50 0.00 21.20 854.0 22.80 380.0 0.0 0
Trading Center