Buffalo Wild Wings Inc (BWLD)
| As of May 24 2013 1:42PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| BWLD 130622C00040000 |
C |
06/22/13 |
40.0 |
52.60 |
54.80 |
| BWLD 130622C00045000 |
C |
06/22/13 |
45.0 |
47.50 |
49.80 |
| BWLD 130622C00050000 |
C |
06/22/13 |
50.0 |
42.50 |
44.80 |
| BWLD 130622C00055000 |
C |
06/22/13 |
55.0 |
37.50 |
39.90 |
| BWLD 130622C00060000 |
C |
06/22/13 |
60.0 |
33.60 |
34.90 |
| BWLD 130622C00065000 |
C |
06/22/13 |
65.0 |
29.30 |
29.70 |
| BWLD 130622C00070000 |
C |
06/22/13 |
70.0 |
22.80 |
24.90 |
| BWLD 130622C00075000 |
C |
06/22/13 |
75.0 |
19.40 |
19.80 |
| BWLD 130622C00080000 |
C |
06/22/13 |
80.0 |
14.50 |
14.80 |
| BWLD 130622C00085000 |
C |
06/22/13 |
85.0 |
9.70 |
10.00 |
| BWLD 130622C00090000 |
C |
06/22/13 |
90.0 |
5.30 |
5.60 |
| BWLD 130622C00095000 |
C |
06/22/13 |
95.0 |
2.15 |
2.30 |
| BWLD 130622C00100000 |
C |
06/22/13 |
100.0 |
0.55 |
0.70 |
| BWLD 130622C00105000 |
C |
06/22/13 |
105.0 |
0.10 |
0.20 |
| BWLD 130622C00110000 |
C |
06/22/13 |
110.0 |
0.00 |
0.10 |
| BWLD 130622C00115000 |
C |
06/22/13 |
115.0 |
0.00 |
0.25 |
| BWLD 130622C00120000 |
C |
06/22/13 |
120.0 |
0.00 |
0.05 |
| BWLD 130622C00125000 |
C |
06/22/13 |
125.0 |
0.00 |
0.15 |
| BWLD 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.25 |
| BWLD 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.25 |
| BWLD 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.25 |
| BWLD 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.25 |
| BWLD 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.25 |
| BWLD 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.10 |
| BWLD 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.05 |
| BWLD 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.05 |
| BWLD 130622P00080000 |
P |
06/22/13 |
80.0 |
0.05 |
0.15 |
| BWLD 130622P00085000 |
P |
06/22/13 |
85.0 |
0.25 |
0.35 |
| BWLD 130622P00090000 |
P |
06/22/13 |
90.0 |
0.85 |
0.95 |
| BWLD 130622P00095000 |
P |
06/22/13 |
95.0 |
2.55 |
2.70 |
| BWLD 130622P00100000 |
P |
06/22/13 |
100.0 |
5.90 |
6.20 |
| BWLD 130622P00105000 |
P |
06/22/13 |
105.0 |
10.40 |
10.70 |
| BWLD 130622P00110000 |
P |
06/22/13 |
110.0 |
14.90 |
16.10 |
| BWLD 130622P00115000 |
P |
06/22/13 |
115.0 |
19.90 |
21.10 |
| BWLD 130622P00120000 |
P |
06/22/13 |
120.0 |
23.50 |
27.00 |
| BWLD 130622P00125000 |
P |
06/22/13 |
125.0 |
28.70 |
32.00 |
| BWLD 130720C00065000 |
C |
07/20/13 |
65.0 |
27.60 |
30.50 |
| BWLD 130720C00070000 |
C |
07/20/13 |
70.0 |
22.90 |
25.30 |
| BWLD 130720C00075000 |
C |
07/20/13 |
75.0 |
19.00 |
20.40 |
| BWLD 130720C00080000 |
C |
07/20/13 |
80.0 |
14.30 |
15.10 |
| BWLD 130720C00085000 |
C |
07/20/13 |
85.0 |
9.80 |
10.60 |
| BWLD 130720C00090000 |
C |
07/20/13 |
90.0 |
6.00 |
6.50 |
| BWLD 130720C00095000 |
C |
07/20/13 |
95.0 |
3.20 |
3.40 |
| BWLD 130720C00100000 |
C |
07/20/13 |
100.0 |
1.40 |
1.55 |
| BWLD 130720C00105000 |
C |
07/20/13 |
105.0 |
0.50 |
0.60 |
| BWLD 130720C00110000 |
C |
07/20/13 |
110.0 |
0.15 |
0.25 |
| BWLD 130720C00115000 |
C |
07/20/13 |
115.0 |
0.00 |
0.25 |
| BWLD 130720C00120000 |
C |
07/20/13 |
120.0 |
0.00 |
0.25 |
| BWLD 130720C00125000 |
C |
07/20/13 |
125.0 |
0.00 |
0.25 |
| BWLD 130720P00065000 |
P |
07/20/13 |
65.0 |
0.00 |
0.25 |
| BWLD 130720P00070000 |
P |
07/20/13 |
70.0 |
0.00 |
0.25 |
| BWLD 130720P00075000 |
P |
07/20/13 |
75.0 |
0.05 |
0.25 |
| BWLD 130720P00080000 |
P |
07/20/13 |
80.0 |
0.25 |
0.45 |
| BWLD 130720P00085000 |
P |
07/20/13 |
85.0 |
0.75 |
0.85 |
| BWLD 130720P00090000 |
P |
07/20/13 |
90.0 |
1.70 |
1.85 |
| BWLD 130720P00095000 |
P |
07/20/13 |
95.0 |
3.60 |
3.80 |
| BWLD 130720P00100000 |
P |
07/20/13 |
100.0 |
6.70 |
7.10 |
| BWLD 130720P00105000 |
P |
07/20/13 |
105.0 |
10.80 |
11.60 |
| BWLD 130720P00110000 |
P |
07/20/13 |
110.0 |
15.40 |
16.30 |
| BWLD 130720P00115000 |
P |
07/20/13 |
115.0 |
19.90 |
21.20 |
| BWLD 130720P00120000 |
P |
07/20/13 |
120.0 |
24.70 |
27.00 |
| BWLD 130720P00125000 |
P |
07/20/13 |
125.0 |
28.70 |
32.00 |
| BWLD 130921C00040000 |
C |
09/21/13 |
40.0 |
52.40 |
56.20 |
| BWLD 130921C00045000 |
C |
09/21/13 |
45.0 |
47.30 |
51.30 |
| BWLD 130921C00050000 |
C |
09/21/13 |
50.0 |
42.30 |
46.30 |
| BWLD 130921C00055000 |
C |
09/21/13 |
55.0 |
37.40 |
41.30 |
| BWLD 130921C00060000 |
C |
09/21/13 |
60.0 |
32.80 |
36.00 |
| BWLD 130921C00065000 |
C |
09/21/13 |
65.0 |
27.90 |
31.00 |
| BWLD 130921C00070000 |
C |
09/21/13 |
70.0 |
23.40 |
27.00 |
| BWLD 130921C00075000 |
C |
09/21/13 |
75.0 |
20.30 |
20.90 |
| BWLD 130921C00080000 |
C |
09/21/13 |
80.0 |
15.90 |
16.60 |
| BWLD 130921C00085000 |
C |
09/21/13 |
85.0 |
12.00 |
12.30 |
| BWLD 130921C00090000 |
C |
09/21/13 |
90.0 |
8.60 |
8.80 |
| BWLD 130921C00095000 |
C |
09/21/13 |
95.0 |
5.80 |
6.00 |
| BWLD 130921C00100000 |
C |
09/21/13 |
100.0 |
3.70 |
3.90 |
| BWLD 130921C00105000 |
C |
09/21/13 |
105.0 |
2.25 |
2.40 |
| BWLD 130921C00110000 |
C |
09/21/13 |
110.0 |
1.30 |
1.45 |
| BWLD 130921C00115000 |
C |
09/21/13 |
115.0 |
0.70 |
0.85 |
| BWLD 130921C00120000 |
C |
09/21/13 |
120.0 |
0.30 |
1.10 |
| BWLD 130921C00125000 |
C |
09/21/13 |
125.0 |
0.20 |
0.30 |
| BWLD 130921C00130000 |
C |
09/21/13 |
130.0 |
0.00 |
0.25 |
| BWLD 130921C00135000 |
C |
09/21/13 |
135.0 |
0.00 |
1.15 |
| BWLD 130921C00140000 |
C |
09/21/13 |
140.0 |
0.00 |
0.25 |
| BWLD 130921P00040000 |
P |
09/21/13 |
40.0 |
0.00 |
1.60 |
| BWLD 130921P00045000 |
P |
09/21/13 |
45.0 |
0.00 |
1.65 |
| BWLD 130921P00050000 |
P |
09/21/13 |
50.0 |
0.00 |
0.05 |
| BWLD 130921P00055000 |
P |
09/21/13 |
55.0 |
0.10 |
0.15 |
| BWLD 130921P00060000 |
P |
09/21/13 |
60.0 |
0.00 |
1.20 |
| BWLD 130921P00065000 |
P |
09/21/13 |
65.0 |
0.05 |
1.35 |
| BWLD 130921P00070000 |
P |
09/21/13 |
70.0 |
0.45 |
0.55 |
| BWLD 130921P00075000 |
P |
09/21/13 |
75.0 |
0.80 |
0.90 |
| BWLD 130921P00080000 |
P |
09/21/13 |
80.0 |
1.40 |
1.55 |
| BWLD 130921P00085000 |
P |
09/21/13 |
85.0 |
2.45 |
2.60 |
| BWLD 130921P00090000 |
P |
09/21/13 |
90.0 |
4.00 |
4.20 |
| BWLD 130921P00095000 |
P |
09/21/13 |
95.0 |
6.10 |
6.40 |
| BWLD 130921P00100000 |
P |
09/21/13 |
100.0 |
9.00 |
9.30 |
| BWLD 130921P00105000 |
P |
09/21/13 |
105.0 |
12.50 |
12.90 |
| BWLD 130921P00110000 |
P |
09/21/13 |
110.0 |
15.00 |
17.90 |
| BWLD 130921P00115000 |
P |
09/21/13 |
115.0 |
19.30 |
22.50 |
| BWLD 130921P00120000 |
P |
09/21/13 |
120.0 |
23.80 |
27.00 |
| BWLD 130921P00125000 |
P |
09/21/13 |
125.0 |
28.80 |
32.00 |
| BWLD 130921P00130000 |
P |
09/21/13 |
130.0 |
33.60 |
37.00 |
| BWLD 130921P00135000 |
P |
09/21/13 |
135.0 |
38.40 |
42.00 |
| BWLD 130921P00140000 |
P |
09/21/13 |
140.0 |
43.30 |
47.00 |
| BWLD 131221C00050000 |
C |
12/21/13 |
50.0 |
44.00 |
45.90 |
| BWLD 131221C00055000 |
C |
12/21/13 |
55.0 |
38.90 |
41.00 |
| BWLD 131221C00060000 |
C |
12/21/13 |
60.0 |
34.20 |
36.20 |
| BWLD 131221C00065000 |
C |
12/21/13 |
65.0 |
29.50 |
31.50 |
| BWLD 131221C00070000 |
C |
12/21/13 |
70.0 |
25.30 |
27.00 |
| BWLD 131221C00075000 |
C |
12/21/13 |
75.0 |
21.00 |
22.70 |
| BWLD 131221C00080000 |
C |
12/21/13 |
80.0 |
17.00 |
18.70 |
| BWLD 131221C00085000 |
C |
12/21/13 |
85.0 |
13.40 |
14.40 |
| BWLD 131221C00090000 |
C |
12/21/13 |
90.0 |
10.80 |
11.10 |
| BWLD 131221C00095000 |
C |
12/21/13 |
95.0 |
8.10 |
8.40 |
| BWLD 131221C00100000 |
C |
12/21/13 |
100.0 |
5.90 |
6.10 |
| BWLD 131221C00105000 |
C |
12/21/13 |
105.0 |
4.20 |
4.50 |
| BWLD 131221C00110000 |
C |
12/21/13 |
110.0 |
2.90 |
3.10 |
| BWLD 131221C00115000 |
C |
12/21/13 |
115.0 |
1.95 |
2.15 |
| BWLD 131221C00120000 |
C |
12/21/13 |
120.0 |
1.20 |
1.50 |
| BWLD 131221C00125000 |
C |
12/21/13 |
125.0 |
0.75 |
1.05 |
| BWLD 131221C00130000 |
C |
12/21/13 |
130.0 |
0.45 |
0.80 |
| BWLD 131221C00135000 |
C |
12/21/13 |
135.0 |
0.25 |
0.65 |
| BWLD 131221C00140000 |
C |
12/21/13 |
140.0 |
0.20 |
0.35 |
| BWLD 131221P00050000 |
P |
12/21/13 |
50.0 |
0.05 |
0.40 |
| BWLD 131221P00055000 |
P |
12/21/13 |
55.0 |
0.15 |
0.50 |
| BWLD 131221P00060000 |
P |
12/21/13 |
60.0 |
0.45 |
0.60 |
| BWLD 131221P00065000 |
P |
12/21/13 |
65.0 |
0.65 |
1.05 |
| BWLD 131221P00070000 |
P |
12/21/13 |
70.0 |
1.25 |
1.40 |
| BWLD 131221P00075000 |
P |
12/21/13 |
75.0 |
1.95 |
2.10 |
| BWLD 131221P00080000 |
P |
12/21/13 |
80.0 |
2.95 |
3.10 |
| BWLD 131221P00085000 |
P |
12/21/13 |
85.0 |
4.30 |
4.60 |
| BWLD 131221P00090000 |
P |
12/21/13 |
90.0 |
6.10 |
6.30 |
| BWLD 131221P00095000 |
P |
12/21/13 |
95.0 |
8.40 |
8.60 |
| BWLD 131221P00100000 |
P |
12/21/13 |
100.0 |
11.20 |
11.40 |
| BWLD 131221P00105000 |
P |
12/21/13 |
105.0 |
14.40 |
14.70 |
| BWLD 131221P00110000 |
P |
12/21/13 |
110.0 |
17.70 |
18.90 |
| BWLD 131221P00115000 |
P |
12/21/13 |
115.0 |
21.70 |
23.00 |
| BWLD 131221P00120000 |
P |
12/21/13 |
120.0 |
25.90 |
27.40 |
| BWLD 131221P00125000 |
P |
12/21/13 |
125.0 |
30.40 |
32.00 |
| BWLD 131221P00130000 |
P |
12/21/13 |
130.0 |
34.90 |
36.80 |
| BWLD 131221P00135000 |
P |
12/21/13 |
135.0 |
39.70 |
41.60 |
| BWLD 131221P00140000 |
P |
12/21/13 |
140.0 |
45.00 |
46.30 |
| BWLD 140118C00040000 |
C |
01/18/14 |
40.0 |
54.00 |
55.30 |
| BWLD 140118C00045000 |
C |
01/18/14 |
45.0 |
48.90 |
50.90 |
| BWLD 140118C00050000 |
C |
01/18/14 |
50.0 |
44.20 |
45.50 |
| BWLD 140118C00055000 |
C |
01/18/14 |
55.0 |
39.30 |
40.70 |
| BWLD 140118C00060000 |
C |
01/18/14 |
60.0 |
34.30 |
36.40 |
| BWLD 140118C00065000 |
C |
01/18/14 |
65.0 |
30.40 |
31.30 |
| BWLD 140118C00070000 |
C |
01/18/14 |
70.0 |
25.50 |
27.00 |
| BWLD 140118C00075000 |
C |
01/18/14 |
75.0 |
21.30 |
22.70 |
| BWLD 140118C00080000 |
C |
01/18/14 |
80.0 |
17.40 |
18.80 |
| BWLD 140118C00085000 |
C |
01/18/14 |
85.0 |
14.30 |
14.70 |
| BWLD 140118C00090000 |
C |
01/18/14 |
90.0 |
11.30 |
11.60 |
| BWLD 140118C00095000 |
C |
01/18/14 |
95.0 |
8.60 |
8.90 |
| BWLD 140118C00100000 |
C |
01/18/14 |
100.0 |
6.40 |
6.70 |
| BWLD 140118C00105000 |
C |
01/18/14 |
105.0 |
4.70 |
4.90 |
| BWLD 140118C00110000 |
C |
01/18/14 |
110.0 |
3.30 |
3.60 |
| BWLD 140118C00115000 |
C |
01/18/14 |
115.0 |
2.30 |
2.55 |
| BWLD 140118C00120000 |
C |
01/18/14 |
120.0 |
1.60 |
1.80 |
| BWLD 140118C00125000 |
C |
01/18/14 |
125.0 |
1.05 |
1.25 |
| BWLD 140118C00130000 |
C |
01/18/14 |
130.0 |
0.70 |
0.90 |
| BWLD 140118C00135000 |
C |
01/18/14 |
135.0 |
0.40 |
0.70 |
| BWLD 140118C00140000 |
C |
01/18/14 |
140.0 |
0.25 |
0.45 |
| BWLD 140118P00040000 |
P |
01/18/14 |
40.0 |
0.05 |
0.20 |
| BWLD 140118P00045000 |
P |
01/18/14 |
45.0 |
0.05 |
0.40 |
| BWLD 140118P00050000 |
P |
01/18/14 |
50.0 |
0.20 |
0.35 |
| BWLD 140118P00055000 |
P |
01/18/14 |
55.0 |
0.35 |
0.50 |
| BWLD 140118P00060000 |
P |
01/18/14 |
60.0 |
0.60 |
0.75 |
| BWLD 140118P00065000 |
P |
01/18/14 |
65.0 |
0.95 |
1.10 |
| BWLD 140118P00070000 |
P |
01/18/14 |
70.0 |
1.50 |
1.65 |
| BWLD 140118P00075000 |
P |
01/18/14 |
75.0 |
2.20 |
2.45 |
| BWLD 140118P00080000 |
P |
01/18/14 |
80.0 |
3.30 |
3.50 |
| BWLD 140118P00085000 |
P |
01/18/14 |
85.0 |
4.70 |
4.90 |
| BWLD 140118P00090000 |
P |
01/18/14 |
90.0 |
6.60 |
6.80 |
| BWLD 140118P00095000 |
P |
01/18/14 |
95.0 |
8.90 |
9.20 |
| BWLD 140118P00100000 |
P |
01/18/14 |
100.0 |
11.70 |
12.10 |
| BWLD 140118P00105000 |
P |
01/18/14 |
105.0 |
14.90 |
15.40 |
| BWLD 140118P00110000 |
P |
01/18/14 |
110.0 |
18.10 |
19.50 |
| BWLD 140118P00115000 |
P |
01/18/14 |
115.0 |
22.50 |
22.90 |
| BWLD 140118P00120000 |
P |
01/18/14 |
120.0 |
26.70 |
27.60 |
| BWLD 140118P00125000 |
P |
01/18/14 |
125.0 |
31.20 |
32.10 |
| BWLD 140118P00130000 |
P |
01/18/14 |
130.0 |
35.80 |
36.80 |
| BWLD 140118P00135000 |
P |
01/18/14 |
135.0 |
40.60 |
41.50 |
| BWLD 140118P00140000 |
P |
01/18/14 |
140.0 |
45.10 |
46.40 |
| BWLD 150117C00040000 |
C |
01/17/15 |
40.0 |
54.40 |
56.90 |
| BWLD 150117C00045000 |
C |
01/17/15 |
45.0 |
49.90 |
51.80 |
| BWLD 150117C00050000 |
C |
01/17/15 |
50.0 |
45.40 |
47.90 |
| BWLD 150117C00055000 |
C |
01/17/15 |
55.0 |
41.10 |
43.20 |
| BWLD 150117C00060000 |
C |
01/17/15 |
60.0 |
37.00 |
38.90 |
| BWLD 150117C00065000 |
C |
01/17/15 |
65.0 |
33.10 |
35.50 |
| BWLD 150117C00070000 |
C |
01/17/15 |
70.0 |
29.40 |
31.30 |
| BWLD 150117C00075000 |
C |
01/17/15 |
75.0 |
26.00 |
27.80 |
| BWLD 150117C00080000 |
C |
01/17/15 |
80.0 |
22.80 |
25.10 |
| BWLD 150117C00085000 |
C |
01/17/15 |
85.0 |
20.30 |
21.70 |
| BWLD 150117C00090000 |
C |
01/17/15 |
90.0 |
17.70 |
18.70 |
| BWLD 150117C00095000 |
C |
01/17/15 |
95.0 |
15.50 |
16.20 |
| BWLD 150117C00100000 |
C |
01/17/15 |
100.0 |
13.40 |
13.80 |
| BWLD 150117C00105000 |
C |
01/17/15 |
105.0 |
11.50 |
12.20 |
| BWLD 150117C00110000 |
C |
01/17/15 |
110.0 |
9.80 |
10.30 |
| BWLD 150117C00115000 |
C |
01/17/15 |
115.0 |
8.40 |
9.00 |
| BWLD 150117C00120000 |
C |
01/17/15 |
120.0 |
7.10 |
7.70 |
| BWLD 150117C00125000 |
C |
01/17/15 |
125.0 |
6.00 |
6.50 |
| BWLD 150117C00130000 |
C |
01/17/15 |
130.0 |
5.00 |
5.50 |
| BWLD 150117C00135000 |
C |
01/17/15 |
135.0 |
4.20 |
4.70 |
| BWLD 150117C00140000 |
C |
01/17/15 |
140.0 |
3.60 |
4.00 |
| BWLD 150117C00145000 |
C |
01/17/15 |
145.0 |
2.95 |
3.40 |
| BWLD 150117P00040000 |
P |
01/17/15 |
40.0 |
0.50 |
1.15 |
| BWLD 150117P00045000 |
P |
01/17/15 |
45.0 |
0.80 |
1.55 |
| BWLD 150117P00050000 |
P |
01/17/15 |
50.0 |
1.30 |
2.10 |
| BWLD 150117P00055000 |
P |
01/17/15 |
55.0 |
1.95 |
2.80 |
| BWLD 150117P00060000 |
P |
01/17/15 |
60.0 |
2.75 |
3.70 |
| BWLD 150117P00065000 |
P |
01/17/15 |
65.0 |
4.10 |
4.50 |
| BWLD 150117P00070000 |
P |
01/17/15 |
70.0 |
5.40 |
5.80 |
| BWLD 150117P00075000 |
P |
01/17/15 |
75.0 |
6.50 |
7.60 |
| BWLD 150117P00080000 |
P |
01/17/15 |
80.0 |
8.70 |
9.00 |
| BWLD 150117P00085000 |
P |
01/17/15 |
85.0 |
10.30 |
11.30 |
| BWLD 150117P00090000 |
P |
01/17/15 |
90.0 |
13.00 |
13.50 |
| BWLD 150117P00095000 |
P |
01/17/15 |
95.0 |
15.60 |
16.10 |
| BWLD 150117P00100000 |
P |
01/17/15 |
100.0 |
18.40 |
19.00 |
| BWLD 150117P00105000 |
P |
01/17/15 |
105.0 |
21.40 |
21.90 |
| BWLD 150117P00110000 |
P |
01/17/15 |
110.0 |
24.70 |
25.60 |
| BWLD 150117P00115000 |
P |
01/17/15 |
115.0 |
28.10 |
29.10 |
| BWLD 150117P00120000 |
P |
01/17/15 |
120.0 |
31.70 |
32.80 |
| BWLD 150117P00125000 |
P |
01/17/15 |
125.0 |
35.20 |
37.10 |
| BWLD 150117P00130000 |
P |
01/17/15 |
130.0 |
39.30 |
41.20 |
| BWLD 150117P00135000 |
P |
01/17/15 |
135.0 |
43.50 |
45.40 |
| BWLD 150117P00140000 |
P |
01/17/15 |
140.0 |
47.80 |
49.70 |
| BWLD 150117P00145000 |
P |
01/17/15 |
145.0 |
52.30 |
54.10 |
|
