$18.16 -0.72 (-3.81%) The Chefs' Warehouse Inc - NASDAQ

Oct. 21, 2014 | 12:38 PM
Last Trade: 18.16
Trade Time: Oct 21 12:38 PM Eastern Daylight Time
Change: -0.72 (-3.81%)
Prev Close: 18.88
Open: 18.95
Bid: 18.11
Ask: 18.18
Options:

Call Options: CHEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CHEF1422K2.5 13.80 0.00 15.10 435.0 16.30 567.0 0.0 0
5.00 CHEF1422K5 11.30 0.00 12.60 76.0 13.80 61.0 0.0 0
7.50 CHEF1422K7.5 8.80 0.00 10.10 76.0 11.30 66.0 0.0 0
10.00 CHEF1422K10 7.20 0.00 7.60 155.0 8.80 124.0 0.0 0
12.50 CHEF1422K12.5 4.70 0.00 4.70 258.0 7.10 50.0 0.0 0
15.00 CHEF1422K15 2.60 0.00 2.55 635.0 4.30 608.0 0.0 0
17.50 CHEF1422K17.5 0.85 0.30 1.00 91.0 1.45 276.0 11.0 12
20.00 CHEF1422K20 0.85 0.00 0.15 11.0 0.40 303.0 0.0 0
22.50 CHEF1422K22.5 0.75 0.00 0.00 0.0 0.30 10.0 0.0 0
25.00 CHEF1422K25 0.70 0.00 0.00 0.0 0.30 10.0 0.0 0
30.00 CHEF1422K30 0.70 0.00 0.00 0.0 0.30 10.0 0.0 0
35.00 CHEF1422K35 0.70 0.00 0.00 0.0 0.30 10.0 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 0.30 498.0 0.0 0
5.00 CHEF1422W5 0.70 0.00 0.00 0.0 0.30 10.0 0.0 0
7.50 CHEF1422W7.5 0.70 0.00 0.00 0.0 0.30 10.0 0.0 0
10.00 CHEF1422W10 0.70 0.00 0.00 0.0 0.30 10.0 0.0 0
12.50 CHEF1422W12.5 0.70 0.00 0.00 0.0 0.30 481.0 0.0 0
15.00 CHEF1422W15 0.35 -0.05 0.10 10.0 0.35 471.0 6.0 6
17.50 CHEF1422W17.5 1.70 1.45 0.10 799.0 0.70 221.0 1.0 1
20.00 CHEF1422W20 1.35 0.00 1.15 724.0 2.60 378.0 5.0 5
22.50 CHEF1422W22.5 3.60 0.00 3.30 288.0 5.00 111.0 0.0 0
25.00 CHEF1422W25 5.90 0.00 6.20 197.0 7.40 94.0 0.0 0
30.00 CHEF1422W30 9.90 0.00 11.20 50.0 12.40 45.0 0.0 0
35.00 CHEF1422W35 14.90 0.00 16.20 679.0 17.40 267.0 0.0 0