Cheesecake Factory Inc $45.23

down -0.15


15/9/2014 04:15 PM  |  NASDAQ : CAKE  
Industries : Leisure / Restaurants
Last Trade: 45.23
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.15 (-0.33 %)
Prev Close: 45.38
Open: 45.36
Bid: 45.23
Ask: 45.25
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 14%
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAKE1420I36 9.10 0.00 8.80 208.0 9.80 322.0 0.0 0
37.00 CAKE1420I37 8.10 0.00 7.90 14.0 8.70 14.0 0.0 0
38.00 CAKE1420I38 7.10 0.00 6.90 88.0 7.70 92.0 0.0 0
39.00 CAKE1420I39 6.10 0.00 5.90 131.0 6.70 148.0 0.0 0
40.00 CAKE1420I40 4.95 -0.15 5.00 368.0 5.60 516.0 1.0 3
41.00 CAKE1420I41 4.10 0.00 4.00 131.0 4.60 137.0 0.0 0
42.00 CAKE1420I42 3.10 0.00 3.00 199.0 3.60 193.0 0.0 0
43.00 CAKE1420I43 2.25 0.10 2.00 439.0 2.80 513.0 2.0 57
44.00 CAKE1420I44 1.40 0.15 1.10 473.0 1.60 577.0 15.0 136
45.00 CAKE1420I45 0.60 0.05 0.45 50.0 0.60 291.0 10.0 261
46.00 CAKE1420I46 0.15 0.00 0.05 127.0 0.15 345.0 20.0 324
47.00 CAKE1420I47 0.15 0.10 0.05 23.0 0.05 150.0 20.0 59
48.00 CAKE1420I48 0.05 0.00 0.05 105.0 0.05 199.0 0.0 0
49.00 CAKE1420I49 0.05 0.00 0.05 14.0 0.05 239.0 20.0 616
50.00 CAKE1420I50 0.05 0.00 0.05 585.0 0.05 199.0 0.0 0
55.00 CAKE1420I55 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
60.00 CAKE1420I60 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
65.00 CAKE1420I65 0.05 0.00 0.00 0.0 0.05 203.0 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 0.05 203.0 0.0 0
37.00 CAKE1420U37 0.05 0.00 0.05 30.0 0.05 193.0 10.0 10
38.00 CAKE1420U38 0.05 0.00 0.05 26.0 0.05 195.0 0.0 0
39.00 CAKE1420U39 0.05 0.00 0.05 34.0 0.05 203.0 0.0 0
40.00 CAKE1420U40 0.40 0.35 0.05 10.0 0.05 217.0 19.0 25
41.00 CAKE1420U41 0.05 0.00 0.05 10.0 0.05 246.0 1.0 76
42.00 CAKE1420U42 0.03 -0.02 0.05 10.0 0.05 154.0 1.0 53
43.00 CAKE1420U43 0.03 -0.02 0.05 23.0 0.05 142.0 4.0 75
44.00 CAKE1420U44 0.10 0.05 0.05 20.0 0.10 212.0 5.0 70
45.00 CAKE1420U45 0.30 0.00 0.20 256.0 0.35 217.0 40.0 92
46.00 CAKE1420U46 0.70 0.00 0.70 347.0 1.00 230.0 31.0 33
47.00 CAKE1420U47 1.90 0.80 1.50 378.0 2.00 276.0 2.0 21
48.00 CAKE1420U48 3.99 1.64 2.30 178.0 3.10 171.0 1.0 1
49.00 CAKE1420U49 3.00 0.00 3.10 188.0 4.20 188.0 0.0 0
50.00 CAKE1420U50 4.30 0.00 4.30 21.0 5.10 35.0 0.0 0
55.00 CAKE1420U55 9.20 0.00 8.60 4.0 10.60 4.0 0.0 0
60.00 CAKE1420U60 14.00 0.00 13.00 4.0 16.40 4.0 0.0 0
65.00 CAKE1420U65 19.20 0.00 18.90 267.0 20.50 267.0 0.0 0
Trading Center