Burger King Worldwide Inc $26.67

down -0.01


30/7/2014 11:08 AM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Last Trade: 26.67
Trade Time: Jul 30 11:08 AM Eastern Daylight Time
Change: -0.01 (-0.04 %)
Prev Close: 26.68
Open: 26.81
Bid: 26.66
Ask: 26.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BKW Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1416H12 13.00 0.00 13.00 457.0 16.80 329.0 0.0 0
13.00 BKW1416H13 12.00 0.00 12.00 61.0 15.40 55.0 0.0 0
14.00 BKW1416H14 11.00 0.00 11.00 61.0 14.40 62.0 0.0 0
15.00 BKW1416H15 9.90 -0.10 10.00 59.0 13.40 54.0 1.0 1
16.00 BKW1416H16 9.00 0.00 9.20 80.0 12.40 76.0 0.0 0
17.00 BKW1416H17 8.00 0.00 8.10 198.0 11.30 95.0 0.0 0
18.00 BKW1416H18 7.00 0.00 7.10 202.0 10.30 96.0 0.0 0
19.00 BKW1416H19 6.00 0.00 6.40 199.0 9.80 93.0 0.0 0
20.00 BKW1416H20 6.10 0.00 6.00 49.0 7.40 11.0 0.0 0
21.00 BKW1416H21 5.10 0.00 5.50 49.0 6.00 52.0 0.0 0
22.00 BKW1416H22 4.10 0.00 4.50 49.0 5.00 52.0 0.0 0
23.00 BKW1416H23 3.40 -0.20 3.50 183.0 4.00 274.0 1.0 32
24.00 BKW1416H24 2.60 0.00 2.55 181.0 2.90 199.0 21.0 21
25.00 BKW1416H25 2.00 0.30 1.65 194.0 2.10 474.0 1.0 83
26.00 BKW1416H26 0.89 -0.01 0.85 212.0 1.00 173.0 33.0 109
27.00 BKW1416H27 0.40 0.05 0.35 129.0 0.45 194.0 15.0 246
28.00 BKW1416H28 0.09 -0.01 0.10 121.0 0.15 138.0 1.0 353
29.00 BKW1416H29 0.15 0.05 0.05 339.0 0.10 244.0 50.0 133
30.00 BKW1416H30 0.05 0.00 0.05 241.0 0.05 139.0 0.0 0
31.00 BKW1416H31 0.05 0.00 0.05 273.0 0.05 361.0 0.0 0
32.00 BKW1416H32 0.05 0.00 0.05 25.0 0.05 782.0 0.0 0
33.00 BKW1416H33 0.05 0.00 0.05 25.0 0.05 782.0 0.0 0
34.00 BKW1416H34 0.05 0.00 0.05 25.0 0.05 109.0 0.0 0
35.00 BKW1416H35 0.05 0.00 0.05 23.0 0.05 100.0 0.0 0
36.00 BKW1416H36 0.05 0.00 0.05 18.0 0.05 100.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1416T12 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
13.00 BKW1416T13 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
14.00 BKW1416T14 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
15.00 BKW1416T15 0.05 0.00 0.00 0.0 0.05 128.0 0.0 0
16.00 BKW1416T16 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
17.00 BKW1416T17 0.05 0.00 0.05 10.0 0.05 131.0 0.0 0
18.00 BKW1416T18 0.05 0.00 0.05 26.0 0.05 130.0 0.0 0
19.00 BKW1416T19 0.05 0.00 0.05 35.0 0.05 131.0 0.0 0
20.00 BKW1416T20 0.05 0.00 0.05 22.0 0.05 130.0 0.0 0
21.00 BKW1416T21 0.05 0.00 0.05 443.0 0.05 118.0 0.0 0
22.00 BKW1416T22 0.05 0.00 0.05 35.0 0.05 150.0 0.0 0
23.00 BKW1416T23 0.15 0.10 0.05 103.0 0.05 157.0 30.0 104
24.00 BKW1416T24 0.09 -0.01 0.05 40.0 0.10 297.0 5.0 103
25.00 BKW1416T25 0.15 0.10 0.05 349.0 0.15 573.0 1.0 162
26.00 BKW1416T26 0.30 0.00 0.25 183.0 0.35 288.0 51.0 563
27.00 BKW1416T27 0.80 0.10 0.75 32.0 0.85 275.0 30.0 84
28.00 BKW1416T28 1.40 0.00 1.45 116.0 1.60 126.0 30.0 32
29.00 BKW1416T29 3.00 1.10 2.25 191.0 2.55 152.0 10.0 10
30.00 BKW1416T30 2.65 0.00 2.75 211.0 4.00 78.0 0.0 0
31.00 BKW1416T31 3.90 0.00 4.10 50.0 4.50 32.0 0.0 0
32.00 BKW1416T32 4.50 0.00 5.10 50.0 5.50 32.0 0.0 0
33.00 BKW1416T33 5.40 0.00 6.10 50.0 6.50 32.0 0.0 0
34.00 BKW1416T34 6.00 0.00 6.70 11.0 8.10 49.0 0.0 0
35.00 BKW1416T35 6.40 0.00 6.70 204.0 9.90 48.0 0.0 0
36.00 BKW1416T36 7.80 0.00 8.80 414.0 9.90 213.0 0.0 0
Trading Center