$17.67 +0.62 (3.64%) The Chefs' Warehouse Inc - NASDAQ

Oct. 30, 2014 | 02:44 PM
Last Trade: 17.67
Trade Time: Oct 30 02:44 PM Eastern Daylight Time
Change: +0.62 (3.64%)
Prev Close: 17.05
Open: 16.94
Bid: 17.67
Ask: 17.75
Options:

Call Options: CHEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1422K2.5 12.10 0.00 12.70 382.0 16.90 260.0 0.0 0
5.00 CHEF1422K5 9.50 0.00 10.20 269.0 14.50 136.0 0.0 0
7.50 CHEF1422K7.5 8.00 0.00 8.20 158.0 12.00 91.0 0.0 0
10.00 CHEF1422K10 5.50 0.00 6.20 187.0 9.10 50.0 0.0 0
12.50 CHEF1422K12.5 3.30 0.00 3.70 439.0 6.30 271.0 0.0 0
15.00 CHEF1422K15 1.25 0.00 1.90 449.0 3.30 161.0 0.0 0
17.50 CHEF1422K17.5 1.20 1.05 0.25 439.0 1.10 151.0 5.0 17
20.00 CHEF1422K20 0.75 0.00 0.15 11.0 0.35 101.0 0.0 0
22.50 CHEF1422K22.5 0.70 0.00 0.00 0.0 0.30 161.0 0.0 0
25.00 CHEF1422K25 0.70 0.00 0.00 0.0 0.30 161.0 0.0 0
30.00 CHEF1422K30 0.70 0.00 0.00 0.0 0.30 161.0 0.0 0
35.00 CHEF1422K35 0.70 0.00 0.00 0.0 0.30 161.0 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 0.30 211.0 0.0 0
5.00 CHEF1422W5 0.70 0.00 0.00 0.0 0.30 211.0 0.0 0
7.50 CHEF1422W7.5 0.70 0.00 0.00 0.0 0.30 211.0 0.0 0
10.00 CHEF1422W10 0.70 0.00 0.00 0.0 0.30 201.0 0.0 0
12.50 CHEF1422W12.5 0.70 0.00 0.00 0.0 0.70 301.0 0.0 0
15.00 CHEF1422W15 0.35 0.30 0.05 11.0 0.40 151.0 6.0 6
17.50 CHEF1422W17.5 1.70 1.60 0.15 379.0 1.15 101.0 1.0 1
20.00 CHEF1422W20 1.35 -0.75 1.90 373.0 3.40 196.0 5.0 5
22.50 CHEF1422W22.5 4.30 0.00 3.70 88.0 6.00 105.0 0.0 0
25.00 CHEF1422W25 6.80 0.00 5.90 50.0 8.70 86.0 0.0 0
30.00 CHEF1422W30 10.80 0.00 11.00 91.0 14.80 17.0 0.0 0
35.00 CHEF1422W35 16.00 0.00 15.60 395.0 19.80 235.0 0.0 0