Cheesecake Factory Inc $46.97

down -0.51


17/4/2014 08:10 PM  |  NASDAQ : CAKE  
Industries : Leisure / Restaurants
Last Trade: 46.97
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.51 (-1.07 %)
Prev Close: 47.48
Open: 47.46
Bid: 46.97
Ask: 47.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAKE Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CAKE1419D24 22.50 0.00 22.40 34.0 25.30 100.0 0.0 0
25.00 CAKE1419D25 20.60 0.00 21.80 40.0 23.80 75.0 0.0 0
26.00 CAKE1419D26 19.60 0.00 20.80 40.0 22.80 75.0 0.0 0
27.00 CAKE1419D27 18.60 0.00 19.40 15.0 21.10 84.0 0.0 0
28.00 CAKE1419D28 18.60 0.00 18.80 26.0 20.40 102.0 0.0 0
29.00 CAKE1419D29 17.60 0.00 17.80 26.0 19.20 101.0 0.0 0
30.00 CAKE1419D30 15.70 0.00 16.80 26.0 18.20 107.0 0.0 0
31.00 CAKE1419D31 14.70 0.00 15.80 26.0 17.20 103.0 0.0 0
32.00 CAKE1419D32 13.40 0.00 14.80 26.0 16.20 106.0 0.0 0
33.00 CAKE1419D33 12.70 0.00 13.80 26.0 15.20 106.0 0.0 0
34.00 CAKE1419D34 9.50 -1.80 11.70 441.0 15.40 431.0 10.0 10
35.00 CAKE1419D35 8.52 -2.08 11.40 195.0 13.30 175.0 10.0 8
36.00 CAKE1419D36 8.70 -1.90 10.70 30.0 12.40 195.0 1.0 11
37.00 CAKE1419D37 12.50 4.00 9.80 125.0 12.30 431.0 10.0 10
38.00 CAKE1419D38 8.56 -0.24 8.80 19.0 10.00 159.0 8.0 8
39.00 CAKE1419D39 5.00 -2.50 7.80 100.0 9.10 465.0 19.0 19
40.00 CAKE1419D40 8.60 1.50 6.80 157.0 8.10 465.0 1.0 26
41.00 CAKE1419D41 7.77 1.67 5.80 78.0 7.00 465.0 30.0 30
42.00 CAKE1419D42 5.10 0.00 4.90 20.0 5.40 477.0 20.0 70
43.00 CAKE1419D43 5.20 1.20 3.80 357.0 5.10 459.0 3.0 44
44.00 CAKE1419D44 3.32 0.32 2.85 69.0 4.00 465.0 10.0 76
45.00 CAKE1419D45 1.96 -0.44 1.85 144.0 2.10 162.0 81.0 1,337
46.00 CAKE1419D46 1.20 -0.20 0.90 37.0 1.35 180.0 13.0 285
47.00 CAKE1419D47 0.05 -0.49 0.05 5.0 0.05 33.0 114.0 228
48.00 CAKE1419D48 0.05 0.00 0.05 266.0 0.05 394.0 1.0 222
49.00 CAKE1419D49 0.01 -0.01 0.05 1.0 0.05 390.0 16.0 1,143
50.00 CAKE1419D50 0.04 0.02 0.05 39.0 0.05 398.0 10.0 2,965
55.00 CAKE1419D55 0.05 0.00 0.05 8.0 0.05 456.0 55.0 854
60.00 CAKE1419D60 0.15 0.10 0.05 10.0 0.05 418.0 2.0 7
65.00 CAKE1419D65 0.05 0.00 0.05 10.0 0.05 421.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CAKE1419P24 0.05 0.00 0.05 20.0 0.05 412.0 0.0 0
25.00 CAKE1419P25 0.05 0.00 0.05 24.0 0.05 411.0 0.0 0
26.00 CAKE1419P26 0.05 0.00 0.05 10.0 0.05 409.0 0.0 0
27.00 CAKE1419P27 0.05 0.00 0.05 106.0 0.05 412.0 0.0 0
28.00 CAKE1419P28 0.05 0.00 0.05 10.0 0.05 408.0 0.0 0
29.00 CAKE1419P29 0.05 0.00 0.05 1.0 0.05 440.0 0.0 0
30.00 CAKE1419P30 0.05 0.00 0.05 1.0 0.05 430.0 0.0 0
31.00 CAKE1419P31 0.30 0.25 0.05 7.0 0.05 391.0 7.0 13
32.00 CAKE1419P32 0.60 0.55 0.05 21.0 0.05 376.0 200.0 309
33.00 CAKE1419P33 0.45 0.40 0.05 11.0 0.05 374.0 14.0 15
34.00 CAKE1419P34 0.55 0.50 0.05 279.0 0.05 456.0 5.0 5
35.00 CAKE1419P35 0.25 0.20 0.05 781.0 0.05 448.0 3.0 28
36.00 CAKE1419P36 0.05 0.00 0.05 10.0 0.05 411.0 0.0 0
37.00 CAKE1419P37 1.05 1.00 0.05 450.0 0.05 440.0 32.0 32
38.00 CAKE1419P38 0.05 0.00 0.05 2.0 0.05 412.0 5.0 36
39.00 CAKE1419P39 0.05 0.00 0.05 2.0 0.05 431.0 2.0 58
40.00 CAKE1419P40 0.10 0.05 0.05 10.0 0.05 448.0 2.0 84
41.00 CAKE1419P41 0.05 0.00 0.05 3.0 0.05 453.0 3.0 120
42.00 CAKE1419P42 0.05 0.00 0.05 1.0 0.05 436.0 5.0 129
43.00 CAKE1419P43 0.35 0.30 0.05 55.0 0.05 412.0 3.0 211
44.00 CAKE1419P44 0.15 0.10 0.05 601.0 0.05 453.0 4.0 235
45.00 CAKE1419P45 0.20 0.15 0.05 10.0 0.05 462.0 5.0 204
46.00 CAKE1419P46 0.05 0.00 0.05 15.0 0.05 414.0 15.0 373
47.00 CAKE1419P47 0.07 -0.18 0.05 56.0 0.10 32.0 7.0 401
48.00 CAKE1419P48 0.40 -0.05 0.65 522.0 1.15 108.0 6.0 287
49.00 CAKE1419P49 1.78 0.00 1.10 486.0 2.15 42.0 1.0 78
50.00 CAKE1419P50 2.75 0.50 2.10 485.0 3.20 194.0 3.0 91
55.00 CAKE1419P55 7.10 0.00 7.00 259.0 8.20 79.0 0.0 0
60.00 CAKE1419P60 12.10 1.00 11.50 389.0 14.60 349.0 1.0 1
65.00 CAKE1419P65 17.00 0.00 16.40 37.0 18.60 15.0 0.0 0
Trading Center