$17.64 +0.28 (1.61%) The Chefs' Warehouse Inc - NASDAQ

Sep. 17, 2014 | 03:16 PM
Last Trade: 17.64
Trade Time: Sep 17 03:16 PM Eastern Daylight Time
Change: +0.28 (1.61%)
Prev Close: 17.36
Open: 17.41
Bid: 17.60
Ask: 17.64
Options:

Call Options: CHEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1420I2.5 14.40 0.00 14.70 235.0 15.50 687.0 0.0 0
5.00 CHEF1420I5 11.90 0.00 12.20 79.0 13.00 80.0 0.0 0
7.50 CHEF1420I7.5 9.40 0.00 9.70 130.0 10.50 160.0 0.0 0
10.00 CHEF1420I10 7.00 0.00 7.20 140.0 8.00 145.0 0.0 0
12.50 CHEF1420I12.5 4.50 0.00 4.70 135.0 5.50 160.0 0.0 0
15.00 CHEF1420I15 2.00 0.00 2.25 139.0 2.90 191.0 0.0 0
17.50 CHEF1420I17.5 0.50 0.45 0.05 269.0 0.30 170.0 7.0 24
20.00 CHEF1420I20 0.15 0.00 0.05 11.0 0.15 132.0 0.0 0
22.50 CHEF1420I22.5 0.15 0.00 0.00 0.0 0.15 132.0 0.0 0
25.00 CHEF1420I25 0.15 0.00 0.00 0.0 0.15 132.0 0.0 0
30.00 CHEF1420I30 0.15 0.00 0.00 0.0 0.15 132.0 0.0 0
35.00 CHEF1420I35 0.15 0.00 0.00 0.0 0.15 223.0 0.0 0

Put Options: CHEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1420U2.5 0.15 0.00 0.00 0.0 0.15 383.0 0.0 0
5.00 CHEF1420U5 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
7.50 CHEF1420U7.5 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
10.00 CHEF1420U10 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
12.50 CHEF1420U12.5 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
15.00 CHEF1420U15 0.15 0.00 0.05 22.0 0.15 212.0 0.0 0
17.50 CHEF1420U17.5 0.20 0.00 0.05 242.0 0.30 124.0 0.0 0
20.00 CHEF1420U20 2.30 0.00 2.10 231.0 2.75 76.0 0.0 0
22.50 CHEF1420U22.5 4.80 0.00 4.50 200.0 5.30 45.0 0.0 0
25.00 CHEF1420U25 7.30 0.00 7.00 180.0 7.80 50.0 0.0 0
30.00 CHEF1420U30 12.30 0.00 12.00 100.0 12.90 60.0 0.0 0
35.00 CHEF1420U35 17.30 0.00 17.00 600.0 17.80 142.0 0.0 0