Famous Dave'S of America Inc $25.38

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : DAVE  
Industries : Leisure / Restaurants
Last Trade: 25.38
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 25.38
Open: 24.61
Bid: 25.37
Ask: 25.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DAVE Trend Analysis - it has outperformed the S&P 500 by 117%
Options:

Call Options: DAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 DAVE1419D2.5 20.50 0.00 20.50 237.0 23.50 40.0 0.0 0
5.00 DAVE1419D5 18.00 0.00 18.00 237.0 21.00 40.0 0.0 0
7.50 DAVE1419D7.5 15.50 0.00 15.50 337.0 18.50 65.0 0.0 0
10.00 DAVE1419D10 14.20 0.00 14.20 175.0 16.00 40.0 0.0 0
12.50 DAVE1419D12.5 15.50 3.30 12.20 70.0 13.50 65.0 20.0 86
15.00 DAVE1419D15 9.20 0.00 9.20 175.0 11.00 40.0 0.0 0
17.50 DAVE1419D17.5 10.40 3.10 7.30 85.0 8.50 65.0 30.0 63
20.00 DAVE1419D20 2.60 -0.40 3.00 471.0 7.20 334.0 20.0 179
22.50 DAVE1419D22.5 5.50 4.90 0.60 485.0 5.00 317.0 10.0 102
25.00 DAVE1419D25 0.66 0.00 0.30 20.0 1.20 45.0 11.0 13
30.00 DAVE1419D30 0.10 0.00 0.05 1.0 0.10 10.0 22.0 254
35.00 DAVE1419D35 0.05 0.00 0.05 5.0 0.05 80.0 5.0 231
40.00 DAVE1419D40 0.25 -4.75 0.15 10.0 5.00 608.0 10.0 10

Put Options: DAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 DAVE1419P2.5 0.25 0.15 0.05 10.0 0.10 71.0 10.0 30
5.00 DAVE1419P5 0.25 -4.75 0.05 10.0 5.00 581.0 30.0 20
7.50 DAVE1419P7.5 0.40 0.10 0.05 10.0 0.30 62.0 26.0 41
10.00 DAVE1419P10 0.30 0.00 0.05 10.0 0.30 64.0 10.0 34
12.50 DAVE1419P12.5 0.25 -4.75 0.10 10.0 5.00 581.0 10.0 20
15.00 DAVE1419P15 0.85 0.75 0.05 10.0 0.10 40.0 10.0 755
17.50 DAVE1419P17.5 1.40 -3.60 0.05 10.0 5.00 605.0 1.0 21
20.00 DAVE1419P20 5.00 0.00 0.05 10.0 5.00 605.0 1.0 11
22.50 DAVE1419P22.5 0.15 -4.85 0.10 5.0 5.00 640.0 5.0 43
25.00 DAVE1419P25 0.70 0.65 0.05 10.0 5.00 174.0 5.0 15
30.00 DAVE1419P30 1.82 -2.18 4.00 87.0 5.40 90.0 5.0 14
35.00 DAVE1419P35 8.90 0.00 8.90 112.0 12.10 231.0 0.0 0
40.00 DAVE1419P40 14.00 0.00 14.00 45.0 17.00 127.0 0.0 0
Trading Center