$11.51 -0.15 (-1.29%) Potbelly Corp - NASDAQ

Oct. 1, 2014 | 02:36 PM
Last Trade: 11.51
Trade Time: Oct 01 02:36 PM Eastern Daylight Time
Change: -0.15 (-1.29%)
Prev Close: 11.66
Open: 11.62
Bid: 11.50
Ask: 11.51
Options:

Call Options: PBPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 PBPB1418J7.5 4.90 0.80 3.70 744.0 4.10 323.0 3.0 65
9.00 PBPB1418J9 2.60 0.00 2.25 398.0 2.60 460.0 0.0 0
10.00 PBPB1418J10 2.43 0.78 1.25 890.0 1.65 697.0 2.0 53
11.00 PBPB1418J11 1.08 0.28 0.60 139.0 0.70 130.0 2.0 97
12.50 PBPB1418J12.5 0.09 -0.06 0.05 7.0 0.15 876.0 123.0 1,691
14.00 PBPB1418J14 0.05 0.00 0.05 15.0 0.10 519.0 36.0 2,892
15.00 PBPB1418J15 0.05 -0.05 0.05 5.0 0.15 1015.0 10.0 735
16.00 PBPB1418J16 0.15 0.00 0.05 23.0 0.15 990.0 0.0 0
17.50 PBPB1418J17.5 0.05 -0.05 0.05 5.0 0.10 656.0 5.0 996
20.00 PBPB1418J20 0.10 0.00 0.10 1.0 0.10 500.0 3.0 339
22.50 PBPB1418J22.5 0.05 -0.05 0.05 1.0 0.10 402.0 2.0 306
25.00 PBPB1418J25 0.08 -0.02 0.05 70.0 0.10 379.0 30.0 356
30.00 PBPB1418J30 0.15 0.05 0.05 11.0 0.10 417.0 13.0 38
35.00 PBPB1418J35 0.25 0.00 0.05 11.0 0.30 1164.0 0.0 0

Put Options: PBPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 PBPB1418V7.5 0.15 0.05 0.05 11.0 0.10 753.0 3.0 3
9.00 PBPB1418V9 0.15 0.00 0.05 220.0 0.15 1114.0 0.0 0
10.00 PBPB1418V10 0.10 0.00 0.05 10.0 0.15 1115.0 2.0 1,335
11.00 PBPB1418V11 0.30 0.15 0.15 971.0 0.30 378.0 1.0 625
12.50 PBPB1418V12.5 1.30 0.50 1.05 649.0 1.40 861.0 10.0 1,393
14.00 PBPB1418V14 1.67 -0.38 2.45 461.0 2.80 345.0 19.0 40
15.00 PBPB1418V15 3.45 0.45 3.40 520.0 3.80 336.0 2.0 521
16.00 PBPB1418V16 4.00 0.00 4.40 491.0 4.80 336.0 0.0 0
17.50 PBPB1418V17.5 5.20 -0.30 5.90 533.0 6.30 305.0 25.0 198
20.00 PBPB1418V20 7.47 -0.53 8.40 385.0 8.80 304.0 15.0 163
22.50 PBPB1418V22.5 10.40 -0.10 10.90 343.0 11.30 260.0 10.0 10
25.00 PBPB1418V25 13.30 0.30 13.40 367.0 13.80 300.0 40.0 112
30.00 PBPB1418V30 11.90 -6.10 18.40 282.0 18.80 235.0 20.0 20
35.00 PBPB1418V35 21.30 0.00 21.50 768.0 25.30 557.0 0.0 0