$47.11 +0.06 (0.12%) Cheesecake Factory Inc - NASDAQ

Nov. 21, 2014 | 11:25 AM
Last Trade: 47.11
Trade Time: Nov 21 11:25 AM Eastern Daylight Time
Change: +0.06 (0.12%)
Prev Close: 47.06
Open: 47.50
Bid: 47.11
Ask: 47.12
Options:

Call Options: CAKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAKE1422K36 9.50 0.00 10.00 342.0 11.30 32.0 0.0 0
37.00 CAKE1422K37 7.90 0.00 9.10 31.0 10.30 91.0 0.0 0
38.00 CAKE1422K38 6.90 0.00 8.10 31.0 9.30 91.0 0.0 0
39.00 CAKE1422K39 6.00 0.00 6.20 31.0 8.30 91.0 0.0 0
40.00 CAKE1422K40 6.20 0.10 6.50 157.0 7.30 83.0 11.0 17
41.00 CAKE1422K41 5.10 0.00 4.30 54.0 6.30 102.0 0.0 0
42.00 CAKE1422K42 2.02 -1.78 3.70 239.0 5.30 56.0 16.0 15
43.00 CAKE1422K43 5.34 2.14 3.80 231.0 4.30 196.0 1.0 11
44.00 CAKE1422K44 2.88 0.00 3.10 2.0 3.30 272.0 1.0 198
45.00 CAKE1422K45 3.40 2.10 1.85 343.0 2.25 231.0 8.0 211
46.00 CAKE1422K46 1.24 0.64 0.95 206.0 1.20 132.0 8.0 447
47.00 CAKE1422K47 0.20 -0.22 0.15 21.0 0.25 128.0 11.0 556
48.00 CAKE1422K48 0.75 0.70 0.05 70.0 0.05 307.0 21.0 149
49.00 CAKE1422K49 0.04 -0.01 0.05 23.0 0.05 222.0 6.0 91
50.00 CAKE1422K50 0.01 0.00 0.05 22.0 0.05 256.0 5.0 187
55.00 CAKE1422K55 0.03 -0.02 0.00 0.0 0.05 231.0 10.0 10
60.00 CAKE1422K60 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
65.00 CAKE1422K65 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0

Put Options: CAKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAKE1422W36 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
37.00 CAKE1422W37 0.05 0.00 0.05 13.0 0.05 184.0 0.0 0
38.00 CAKE1422W38 0.14 0.09 0.05 199.0 0.05 184.0 2.0 2
39.00 CAKE1422W39 0.03 -0.02 0.05 13.0 0.05 164.0 1.0 58
40.00 CAKE1422W40 0.03 -0.02 0.05 10.0 0.05 218.0 3.0 120
41.00 CAKE1422W41 0.02 -0.03 0.05 229.0 0.05 223.0 1.0 37
42.00 CAKE1422W42 0.11 0.06 0.05 503.0 0.05 218.0 10.0 324
43.00 CAKE1422W43 0.15 0.10 0.05 15.0 0.05 255.0 1.0 316
44.00 CAKE1422W44 0.05 0.00 0.05 2.0 0.05 261.0 1.0 723
45.00 CAKE1422W45 0.05 0.00 0.05 13.0 0.05 258.0 15.0 1,258
46.00 CAKE1422W46 0.25 0.20 0.05 376.0 0.05 297.0 178.0 373
47.00 CAKE1422W47 0.15 0.00 0.05 76.0 0.20 573.0 10.0 76
48.00 CAKE1422W48 0.55 -0.10 0.40 438.0 1.20 254.0 25.0 41
49.00 CAKE1422W49 1.10 -0.45 1.40 241.0 2.25 165.0 5.0 22
50.00 CAKE1422W50 2.90 0.10 2.70 280.0 3.20 284.0 5.0 760
55.00 CAKE1422W55 6.30 0.00 5.80 224.0 9.50 180.0 0.0 0
60.00 CAKE1422W60 11.10 0.00 10.80 20.0 14.50 21.0 0.0 0
65.00 CAKE1422W65 17.40 0.00 15.80 399.0 18.90 229.0 0.0 0