$16.59 -0.37 (-2.18%) The Chefs' Warehouse Inc - NASDAQ

Oct. 24, 2014 | 11:38 AM
Last Trade: 16.59
Trade Time: Oct 24 11:38 AM Eastern Daylight Time
Change: -0.37 (-2.18%)
Prev Close: 16.96
Open: 17.06
Bid: 16.55
Ask: 16.60
Options:

Call Options: CHEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1422K2.5 12.60 0.00 12.10 303.0 16.60 303.0 0.0 0
5.00 CHEF1422K5 10.10 0.00 9.60 122.0 14.10 87.0 0.0 0
7.50 CHEF1422K7.5 8.50 0.00 8.10 96.0 10.60 91.0 0.0 0
10.00 CHEF1422K10 6.10 0.00 5.60 183.0 8.10 116.0 0.0 0
12.50 CHEF1422K12.5 3.70 0.00 3.40 148.0 5.30 104.0 0.0 0
15.00 CHEF1422K15 1.65 0.00 1.15 490.0 2.70 288.0 0.0 0
17.50 CHEF1422K17.5 1.20 1.15 0.45 1.0 1.20 338.0 5.0 17
20.00 CHEF1422K20 0.75 0.00 0.15 11.0 0.30 175.0 0.0 0
22.50 CHEF1422K22.5 0.75 0.00 0.00 0.0 0.70 298.0 0.0 0
25.00 CHEF1422K25 0.70 0.00 0.00 0.0 0.20 150.0 0.0 0
30.00 CHEF1422K30 0.70 0.00 0.00 0.0 0.20 150.0 0.0 0
35.00 CHEF1422K35 0.70 0.00 0.00 0.0 0.70 298.0 0.0 0

Put Options: CHEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1422W2.5 0.70 0.00 0.00 0.0 0.20 155.0 0.0 0
5.00 CHEF1422W5 0.70 0.00 0.00 0.0 0.20 155.0 0.0 0
7.50 CHEF1422W7.5 0.70 0.00 0.00 0.0 0.45 238.0 0.0 0
10.00 CHEF1422W10 0.70 0.00 0.00 0.0 0.70 308.0 0.0 0
12.50 CHEF1422W12.5 0.70 0.00 0.00 0.0 0.20 105.0 0.0 0
15.00 CHEF1422W15 0.35 -0.05 0.05 10.0 0.40 120.0 6.0 6
17.50 CHEF1422W17.5 1.70 1.65 0.25 490.0 1.85 244.0 1.0 1
20.00 CHEF1422W20 1.35 -0.60 2.30 490.0 4.00 218.0 5.0 5
22.50 CHEF1422W22.5 4.00 0.00 4.40 457.0 6.90 274.0 0.0 0
25.00 CHEF1422W25 6.50 0.00 6.90 91.0 9.40 91.0 0.0 0
30.00 CHEF1422W30 10.50 0.00 10.90 121.0 15.40 82.0 0.0 0
35.00 CHEF1422W35 15.50 0.00 15.90 303.0 20.40 303.0 0.0 0