$13.01 +0.24 (1.88%) Potbelly Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 13.01
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (1.88%)
Prev Close: 12.77
Open: 12.81
Bid: 13.01
Ask: 13.02
Options:

Call Options: PBPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PBPB1422K4 8.60 0.00 8.70 286.0 11.10 468.0 0.0 0
5.00 PBPB1422K5 7.60 0.00 7.70 207.0 10.20 413.0 0.0 0
6.00 PBPB1422K6 6.60 0.00 6.70 298.0 8.50 455.0 0.0 0
7.00 PBPB1422K7 5.60 0.00 5.70 287.0 6.40 216.0 0.0 0
8.00 PBPB1422K8 4.60 0.00 4.70 281.0 5.40 218.0 0.0 0
9.00 PBPB1422K9 3.60 0.00 3.70 318.0 4.30 152.0 0.0 0
10.00 PBPB1422K10 2.65 0.00 2.75 518.0 3.30 130.0 0.0 0
11.00 PBPB1422K11 1.05 -0.75 1.85 632.0 2.45 313.0 18.0 18
12.00 PBPB1422K12 1.40 0.15 1.30 280.0 1.55 89.0 21.0 334
13.00 PBPB1422K13 0.75 0.10 0.70 456.0 0.90 59.0 20.0 390
14.00 PBPB1422K14 0.45 0.10 0.35 94.0 0.45 10.0 10.0 285
15.00 PBPB1422K15 0.20 0.05 0.10 926.0 0.30 280.0 10.0 1,628
16.00 PBPB1422K16 0.14 0.09 0.05 247.0 0.25 460.0 31.0 22
17.00 PBPB1422K17 0.25 0.00 0.05 81.0 0.25 466.0 0.0 0
18.00 PBPB1422K18 0.25 0.00 0.00 0.0 0.25 502.0 0.0 0
19.00 PBPB1422K19 0.25 0.00 0.00 0.0 0.25 483.0 0.0 0
20.00 PBPB1422K20 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0

Put Options: PBPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PBPB1422W4 0.25 0.00 0.00 0.0 0.25 399.0 0.0 0
5.00 PBPB1422W5 0.25 0.00 0.00 0.0 0.25 398.0 0.0 0
6.00 PBPB1422W6 0.25 0.00 0.00 0.0 0.25 398.0 0.0 0
7.00 PBPB1422W7 0.25 0.00 0.00 0.0 0.25 421.0 0.0 0
8.00 PBPB1422W8 0.25 0.00 0.00 0.0 0.25 375.0 0.0 0
9.00 PBPB1422W9 0.25 0.00 0.05 10.0 0.25 412.0 0.0 0
10.00 PBPB1422W10 0.30 0.05 0.05 11.0 0.25 331.0 31.0 61
11.00 PBPB1422W11 0.30 0.15 0.15 706.0 0.40 793.0 10.0 88
12.00 PBPB1422W12 0.45 -0.05 0.40 2.0 0.50 51.0 1.0 1,177
13.00 PBPB1422W13 0.90 0.00 0.75 199.0 0.90 122.0 20.0 136
14.00 PBPB1422W14 1.56 0.06 1.35 266.0 1.50 61.0 39.0 62
15.00 PBPB1422W15 2.30 0.00 2.15 109.0 2.60 462.0 0.0 0
16.00 PBPB1422W16 3.00 0.00 2.90 342.0 3.50 503.0 0.0 0
17.00 PBPB1422W17 3.90 0.00 3.80 280.0 4.70 413.0 0.0 0
18.00 PBPB1422W18 5.20 0.30 4.80 240.0 5.60 439.0 20.0 20
19.00 PBPB1422W19 5.90 0.00 5.80 199.0 6.70 236.0 0.0 0
20.00 PBPB1422W20 6.90 0.00 6.80 226.0 7.80 424.0 0.0 0