$32.68 +0.64 (2.00%) Burger King Worldwide Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 32.68
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.64 (2.00%)
Prev Close: 32.04
Open: 32.63
Bid: 31.81
Ask: 33.00
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1422K13 18.40 0.00 19.20 269.0 19.80 93.0 0.0 0
14.00 BKW1422K14 16.30 0.00 18.20 96.0 18.80 32.0 0.0 0
15.00 BKW1422K15 15.30 0.00 17.20 97.0 17.80 32.0 0.0 0
16.00 BKW1422K16 14.30 0.00 16.20 97.0 16.80 32.0 0.0 0
18.00 BKW1422K18 12.30 0.00 12.90 124.0 14.90 15.0 0.0 0
19.00 BKW1422K19 11.30 0.00 11.90 127.0 13.90 15.0 0.0 0
20.00 BKW1422K20 10.30 0.00 10.90 188.0 12.90 15.0 0.0 0
21.00 BKW1422K21 11.52 2.22 10.30 178.0 11.90 15.0 1.0 1
22.00 BKW1422K22 4.30 -4.00 9.00 598.0 10.90 15.0 3.0 3
23.00 BKW1422K23 5.60 -1.70 8.20 16.0 9.90 15.0 1.0 1
24.00 BKW1422K24 6.30 0.00 7.30 742.0 9.30 50.0 0.0 0
25.00 BKW1422K25 4.90 -1.70 6.90 767.0 7.90 24.0 48.0 151
26.00 BKW1422K26 6.00 0.70 6.10 868.0 6.80 202.0 100.0 290
27.00 BKW1422K27 1.90 -2.80 5.10 903.0 5.80 122.0 3.0 145
28.00 BKW1422K28 3.80 0.10 4.10 906.0 4.90 255.0 20.0 77
29.00 BKW1422K29 2.70 -0.05 3.10 987.0 3.90 382.0 3.0 212
30.00 BKW1422K30 2.73 0.61 2.40 485.0 2.90 538.0 30.0 1,107
31.00 BKW1422K31 1.90 0.60 1.50 577.0 2.05 873.0 15.0 3,141
32.00 BKW1422K32 0.97 0.27 0.85 175.0 1.00 208.0 544.0 3,872
33.00 BKW1422K33 0.50 0.15 0.40 59.0 0.55 177.0 106.0 1,608
34.00 BKW1422K34 0.25 0.08 0.25 20.0 0.30 126.0 60.0 2,253
35.00 BKW1422K35 0.10 0.00 0.05 748.0 0.20 291.0 20.0 218
36.00 BKW1422K36 0.09 0.04 0.05 11.0 0.15 336.0 3.0 135
37.00 BKW1422K37 0.37 0.22 0.05 20.0 0.10 187.0 5.0 10
38.00 BKW1422K38 0.20 0.05 0.05 1.0 0.10 215.0 4.0 4
39.00 BKW1422K39 0.05 -0.05 0.05 1.0 0.10 229.0 7.0 4
40.00 BKW1422K40 0.06 -0.04 0.05 8.0 0.05 85.0 12.0 18
41.00 BKW1422K41 0.10 0.00 0.05 10.0 0.05 90.0 0.0 0
42.00 BKW1422K42 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
43.00 BKW1422K43 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0
44.00 BKW1422K44 0.05 0.00 0.00 0.0 0.05 186.0 0.0 0
45.00 BKW1422K45 0.05 0.00 0.00 0.0 0.05 193.0 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 0.05 197.0 0.0 0
14.00 BKW1422W14 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
15.00 BKW1422W15 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
16.00 BKW1422W16 0.05 0.00 0.05 10.0 0.05 190.0 0.0 0
18.00 BKW1422W18 0.15 0.10 0.05 528.0 0.05 127.0 2.0 2
19.00 BKW1422W19 0.05 0.00 0.05 21.0 0.05 111.0 0.0 0
20.00 BKW1422W20 0.05 0.00 0.05 469.0 0.05 113.0 1.0 11
21.00 BKW1422W21 0.05 0.00 0.05 32.0 0.05 108.0 0.0 0
22.00 BKW1422W22 0.65 0.60 0.05 78.0 0.05 107.0 2.0 7
23.00 BKW1422W23 0.15 0.10 0.05 79.0 0.05 106.0 8.0 13
24.00 BKW1422W24 0.15 0.10 0.05 52.0 0.05 105.0 2.0 19
25.00 BKW1422W25 0.25 0.15 0.05 216.0 0.05 99.0 1.0 177
26.00 BKW1422W26 0.15 0.00 0.05 51.0 0.10 295.0 3.0 1,285
27.00 BKW1422W27 0.10 -0.05 0.05 179.0 0.10 282.0 30.0 824
28.00 BKW1422W28 0.08 0.00 0.05 347.0 0.15 431.0 7.0 10,284
29.00 BKW1422W29 0.15 -0.10 0.05 454.0 0.20 566.0 104.0 777
30.00 BKW1422W30 0.20 -0.10 0.15 57.0 0.30 480.0 6.0 5,489
31.00 BKW1422W31 0.40 -0.15 0.30 81.0 0.50 416.0 619.0 15,612
32.00 BKW1422W32 0.75 -0.25 0.65 88.0 0.85 257.0 2546.0 2,563
33.00 BKW1422W33 1.35 -0.15 1.20 31.0 1.55 306.0 2540.0 144
34.00 BKW1422W34 5.50 3.35 1.85 76.0 2.30 190.0 18.0 19
35.00 BKW1422W35 3.10 0.00 2.50 714.0 3.20 369.0 26.0 14
36.00 BKW1422W36 5.40 1.30 3.40 495.0 4.20 200.0 1.0 2
37.00 BKW1422W37 5.70 0.00 4.30 669.0 5.10 162.0 18.0 31
38.00 BKW1422W38 6.10 0.00 5.30 227.0 6.10 52.0 0.0 0
39.00 BKW1422W39 7.10 -0.60 6.30 637.0 7.10 25.0 2.0 20
40.00 BKW1422W40 11.39 3.39 7.30 634.0 8.10 36.0 12.0 18
41.00 BKW1422W41 9.00 0.00 8.30 163.0 9.10 146.0 0.0 0
42.00 BKW1422W42 10.00 0.00 9.30 163.0 10.10 98.0 0.0 0
43.00 BKW1422W43 11.00 0.00 10.30 212.0 11.10 194.0 0.0 0
44.00 BKW1422W44 12.00 0.00 11.30 173.0 12.10 154.0 0.0 0
45.00 BKW1422W45 13.00 0.00 12.30 587.0 13.10 125.0 0.0 0