$44.04 +0.84 (1.94%) Cheesecake Factory Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 44.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.84 (1.94%)
Prev Close: 43.20
Open: 43.42
Bid: 44.02
Ask: 44.04
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1422K38 4.70 0.00 4.80 316.0 6.20 116.0 0.0 0
39.00 CAKE1422K39 3.80 0.00 3.90 367.0 5.20 70.0 0.0 0
40.00 CAKE1422K40 3.00 0.00 3.00 531.0 4.30 127.0 0.0 0
41.00 CAKE1422K41 2.25 0.00 2.50 609.0 3.30 136.0 0.0 0
42.00 CAKE1422K42 2.02 0.26 2.20 178.0 2.40 242.0 16.0 1
43.00 CAKE1422K43 1.40 -0.20 1.45 214.0 1.55 107.0 41.0 52
44.00 CAKE1422K44 0.85 0.20 0.85 292.0 1.00 57.0 11.0 205
45.00 CAKE1422K45 0.45 0.11 0.45 162.0 0.55 136.0 6.0 279
46.00 CAKE1422K46 0.20 0.04 0.20 282.0 0.30 158.0 14.0 698
47.00 CAKE1422K47 0.10 0.00 0.05 265.0 0.15 146.0 2.0 130
48.00 CAKE1422K48 0.04 0.00 0.05 13.0 0.10 152.0 35.0 157
49.00 CAKE1422K49 0.05 0.00 0.05 2.0 0.05 60.0 2.0 99
50.00 CAKE1422K50 0.02 0.00 0.05 139.0 0.05 229.0 11.0 63
55.00 CAKE1422K55 0.05 0.00 0.00 0.0 0.05 201.0 0.0 0
60.00 CAKE1422K60 0.05 0.00 0.00 0.0 0.05 202.0 0.0 0
65.00 CAKE1422K65 0.05 0.00 0.00 0.0 0.05 202.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 CAKE1422W38 0.14 0.09 0.05 199.0 0.15 296.0 2.0 2
39.00 CAKE1422W39 0.19 0.09 0.05 491.0 0.15 284.0 1.0 58
40.00 CAKE1422W40 0.16 -0.14 0.10 397.0 0.25 309.0 4.0 204
41.00 CAKE1422W41 0.39 0.00 0.20 123.0 0.35 248.0 18.0 43
42.00 CAKE1422W42 0.45 -0.15 0.35 464.0 0.50 367.0 31.0 286
43.00 CAKE1422W43 0.78 -0.32 0.60 310.0 0.70 85.0 9.0 358
44.00 CAKE1422W44 1.10 -0.60 1.00 283.0 1.10 50.0 47.0 373
45.00 CAKE1422W45 2.24 0.00 1.55 325.0 1.80 332.0 2.0 3,392
46.00 CAKE1422W46 2.60 -0.15 2.25 229.0 2.70 186.0 3.0 347
47.00 CAKE1422W47 2.60 -0.40 3.10 95.0 3.80 487.0 50.0 39
48.00 CAKE1422W48 3.80 0.00 4.00 95.0 4.80 211.0 0.0 0
49.00 CAKE1422W49 4.70 0.00 5.00 101.0 5.90 219.0 0.0 0
50.00 CAKE1422W50 5.00 0.00 6.00 98.0 6.90 217.0 0.0 0
55.00 CAKE1422W55 10.40 0.00 9.80 73.0 11.80 103.0 0.0 0
60.00 CAKE1422W60 14.90 0.00 14.60 26.0 18.20 41.0 0.0 0
65.00 CAKE1422W65 20.50 0.00 20.80 178.0 21.90 417.0 0.0 0