$29.50 0.00 (0.00%) Burger King Worldwide Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 29.50
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 29.50
Open: 28.68
Bid: 29.49
Ask: 29.89
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1422K13 15.80 0.00 15.80 241.0 16.60 24.0 0.0 0
14.00 BKW1422K14 14.60 0.00 14.70 26.0 15.50 24.0 0.0 0
15.00 BKW1422K15 12.80 0.00 12.80 466.0 14.60 45.0 0.0 0
16.00 BKW1422K16 12.80 0.00 12.90 37.0 13.60 36.0 0.0 0
18.00 BKW1422K18 10.80 0.00 10.80 57.0 11.70 27.0 0.0 0
19.00 BKW1422K19 9.90 0.00 9.90 23.0 10.80 41.0 0.0 0
20.00 BKW1422K20 8.80 0.00 8.80 57.0 9.70 23.0 0.0 0
21.00 BKW1422K21 11.52 3.62 7.90 64.0 8.70 26.0 1.0 1
22.00 BKW1422K22 4.30 -2.50 6.80 112.0 7.70 102.0 3.0 3
23.00 BKW1422K23 5.60 0.00 5.90 314.0 6.70 91.0 1.0 1
24.00 BKW1422K24 4.90 0.00 4.90 233.0 5.80 252.0 0.0 0
25.00 BKW1422K25 3.70 0.00 4.00 405.0 4.70 275.0 1.0 33
26.00 BKW1422K26 3.40 0.00 3.00 786.0 3.70 381.0 47.0 340
27.00 BKW1422K27 1.90 -0.50 2.40 224.0 2.85 551.0 3.0 238
28.00 BKW1422K28 1.85 0.00 1.65 332.0 1.95 33.0 13.0 80
29.00 BKW1422K29 1.10 0.00 1.10 229.0 1.45 404.0 1.0 269
30.00 BKW1422K30 0.85 0.00 0.70 58.0 0.95 201.0 230.0 901
31.00 BKW1422K31 0.45 0.00 0.35 286.0 0.65 195.0 65.0 2,991
32.00 BKW1422K32 0.57 0.37 0.20 270.0 0.50 277.0 20.0 61
33.00 BKW1422K33 0.30 0.25 0.05 415.0 0.35 215.0 3.0 89
34.00 BKW1422K34 0.21 0.16 0.05 217.0 0.30 366.0 30.0 2,206
35.00 BKW1422K35 0.70 0.65 0.05 10.0 0.20 254.0 3.0 218
36.00 BKW1422K36 0.09 -0.11 0.05 11.0 0.20 443.0 3.0 135
37.00 BKW1422K37 0.37 0.22 0.05 20.0 0.15 270.0 5.0 10
38.00 BKW1422K38 0.20 0.05 0.05 1.0 0.15 341.0 4.0 4
39.00 BKW1422K39 0.05 -0.10 0.05 1.0 0.15 341.0 7.0 4
40.00 BKW1422K40 0.06 -0.09 0.05 8.0 0.15 223.0 12.0 18
41.00 BKW1422K41 0.15 0.00 0.05 10.0 0.15 365.0 0.0 0
42.00 BKW1422K42 0.15 0.00 0.00 0.0 0.15 383.0 0.0 0
43.00 BKW1422K43 0.15 0.00 0.00 0.0 0.15 368.0 0.0 0
44.00 BKW1422K44 0.15 0.00 0.00 0.0 0.15 371.0 0.0 0
45.00 BKW1422K45 0.15 0.00 0.00 0.0 0.15 383.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1422W13 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
14.00 BKW1422W14 0.05 0.00 0.00 0.0 0.05 225.0 0.0 0
15.00 BKW1422W15 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
16.00 BKW1422W16 0.15 0.00 0.05 10.0 0.15 364.0 0.0 0
18.00 BKW1422W18 0.15 0.00 0.05 528.0 0.15 345.0 2.0 2
19.00 BKW1422W19 0.15 0.00 0.05 21.0 0.15 271.0 0.0 0
20.00 BKW1422W20 0.10 -0.10 0.05 469.0 0.20 397.0 10.0 11
21.00 BKW1422W21 0.20 0.00 0.05 32.0 0.20 348.0 0.0 0
22.00 BKW1422W22 0.65 0.60 0.05 224.0 0.25 300.0 2.0 7
23.00 BKW1422W23 0.15 0.00 0.10 239.0 0.30 268.0 8.0 13
24.00 BKW1422W24 0.15 -0.05 0.20 153.0 0.40 301.0 2.0 19
25.00 BKW1422W25 0.25 -0.05 0.30 168.0 0.55 243.0 1.0 177
26.00 BKW1422W26 1.00 0.50 0.50 60.0 0.70 68.0 10.0 1,251
27.00 BKW1422W27 0.80 0.00 0.70 24.0 0.95 72.0 40.0 825
28.00 BKW1422W28 1.15 0.00 1.00 251.0 1.35 85.0 112.0 144
29.00 BKW1422W29 1.60 0.00 1.45 239.0 1.85 99.0 9.0 661
30.00 BKW1422W30 2.80 0.00 2.00 308.0 2.45 291.0 1.0 567
31.00 BKW1422W31 3.80 1.05 2.75 501.0 3.30 310.0 3.0 698
32.00 BKW1422W32 3.60 0.00 3.60 445.0 4.10 124.0 5.0 145
33.00 BKW1422W33 4.80 0.40 4.40 423.0 5.70 634.0 1.0 88
34.00 BKW1422W34 5.50 0.10 5.40 285.0 6.60 576.0 18.0 19
35.00 BKW1422W35 5.90 -0.30 6.20 173.0 7.50 331.0 3.0 14
36.00 BKW1422W36 5.40 -1.80 7.20 174.0 8.50 409.0 1.0 2
37.00 BKW1422W37 6.30 -1.90 8.20 142.0 9.50 381.0 13.0 13
38.00 BKW1422W38 9.10 0.00 9.10 175.0 10.50 228.0 0.0 0
39.00 BKW1422W39 10.10 0.00 10.10 164.0 11.50 240.0 0.0 0
40.00 BKW1422W40 11.39 0.19 11.20 163.0 12.30 274.0 12.0 18
41.00 BKW1422W41 12.10 0.00 12.10 164.0 13.30 210.0 0.0 0
42.00 BKW1422W42 13.10 0.00 13.10 164.0 14.40 218.0 0.0 0
43.00 BKW1422W43 14.10 0.00 14.10 112.0 15.40 131.0 0.0 0
44.00 BKW1422W44 15.10 0.00 15.10 171.0 16.40 201.0 0.0 0
45.00 BKW1422W45 16.10 0.00 16.10 184.0 17.50 350.0 0.0 0