$34.72 -0.28 (-0.80%) Burger King Worldwide Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 34.72
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.80%)
Prev Close: 35.00
Open: 34.90
Bid: 27.92
Ask: 37.73
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1420L13 20.40 0.00 20.00 190.0 22.60 100.0 0.0 0
14.00 BKW1420L14 18.50 0.00 18.60 40.0 22.50 40.0 0.0 0
15.00 BKW1420L15 17.60 0.00 17.60 40.0 21.10 40.0 0.0 0
16.00 BKW1420L16 17.40 0.00 16.70 111.0 19.20 30.0 0.0 0
18.00 BKW1420L18 14.30 0.00 14.60 40.0 18.10 40.0 0.0 0
19.00 BKW1420L19 14.40 0.00 13.70 111.0 16.30 60.0 0.0 0
20.00 BKW1420L20 12.20 -1.00 13.00 50.0 15.50 40.0 5.0 2
21.00 BKW1420L21 12.40 0.00 12.00 50.0 14.50 60.0 0.0 0
22.00 BKW1420L22 4.65 -6.55 11.00 111.0 13.30 60.0 16.0 5
23.00 BKW1420L23 10.40 0.00 10.00 50.0 12.50 46.0 0.0 0
24.00 BKW1420L24 3.00 -6.30 8.70 80.0 11.40 83.0 2.0 2
25.00 BKW1420L25 7.40 -1.00 7.70 165.0 10.10 26.0 5.0 4
26.00 BKW1420L26 3.70 -3.70 7.00 189.0 9.40 102.0 1.0 18
27.00 BKW1420L27 5.50 -1.00 7.00 355.0 8.20 171.0 12.0 11
28.00 BKW1420L28 5.45 -0.05 6.10 437.0 7.10 97.0 20.0 431
29.00 BKW1420L29 3.88 -0.62 5.10 350.0 6.00 151.0 87.0 171
30.00 BKW1420L30 4.60 0.00 4.10 509.0 5.10 153.0 511.0 834
31.00 BKW1420L31 2.90 -0.20 3.20 699.0 4.20 300.0 7.0 759
32.00 BKW1420L32 2.96 0.03 2.70 85.0 3.20 10.0 42.0 1,977
33.00 BKW1420L33 2.20 0.20 2.05 260.0 2.25 18.0 364.0 1,074
34.00 BKW1420L34 1.55 0.15 1.25 786.0 1.55 5.0 11.0 2,749
35.00 BKW1420L35 1.05 0.15 0.80 585.0 1.10 22.0 96.0 1,175
36.00 BKW1420L36 0.70 0.10 0.65 61.0 0.80 80.0 561.0 273
37.00 BKW1420L37 0.45 0.05 0.25 946.0 0.55 92.0 49.0 390
38.00 BKW1420L38 0.05 0.00 0.05 1080.0 0.60 752.0 0.0 0
39.00 BKW1420L39 0.25 0.00 0.05 10.0 0.50 709.0 0.0 0
40.00 BKW1420L40 0.02 -0.23 0.05 1.0 0.40 813.0 3.0 2
41.00 BKW1420L41 0.20 0.00 0.05 26.0 0.35 603.0 0.0 0
42.00 BKW1420L42 0.15 0.00 0.05 26.0 0.30 441.0 0.0 0
43.00 BKW1420L43 0.15 0.00 0.05 26.0 0.30 459.0 0.0 0
44.00 BKW1420L44 0.15 0.00 0.00 0.0 0.25 501.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1420X13 0.05 0.00 0.00 0.0 0.05 165.0 0.0 0
14.00 BKW1420X14 0.05 0.00 0.00 0.0 0.05 172.0 0.0 0
15.00 BKW1420X15 0.05 0.00 0.05 25.0 0.05 183.0 0.0 0
16.00 BKW1420X16 0.05 0.00 0.05 40.0 0.05 197.0 0.0 0
18.00 BKW1420X18 0.05 0.00 0.05 33.0 0.05 167.0 2.0 2
19.00 BKW1420X19 0.10 0.00 0.05 33.0 0.05 185.0 0.0 0
20.00 BKW1420X20 0.05 0.00 0.05 1.0 0.05 10.0 6.0 1,687
21.00 BKW1420X21 0.15 0.00 0.05 48.0 0.15 384.0 0.0 0
22.00 BKW1420X22 0.15 -0.05 0.05 180.0 0.20 442.0 125.0 89
23.00 BKW1420X23 0.30 0.05 0.05 11.0 0.25 492.0 10.0 20
24.00 BKW1420X24 0.95 0.70 0.05 207.0 0.25 435.0 1.0 2
25.00 BKW1420X25 0.12 -0.18 0.05 36.0 0.30 523.0 5.0 161
26.00 BKW1420X26 0.65 0.30 0.05 33.0 0.35 504.0 4.0 510
27.00 BKW1420X27 0.05 0.00 0.05 5.0 0.05 61.0 130.0 810
28.00 BKW1420X28 0.28 0.03 0.05 884.0 0.35 553.0 10.0 418
29.00 BKW1420X29 0.15 0.00 0.10 89.0 0.35 388.0 210.0 2,846
30.00 BKW1420X30 0.30 0.00 0.05 581.0 0.30 98.0 3.0 8,240
31.00 BKW1420X31 0.40 0.00 0.10 834.0 0.50 364.0 83.0 423
32.00 BKW1420X32 0.50 -0.15 0.35 404.0 0.55 80.0 99.0 10,488
33.00 BKW1420X33 0.75 -0.20 0.55 364.0 0.85 141.0 16.0 7,723
34.00 BKW1420X34 1.15 -0.05 0.95 294.0 1.25 88.0 11.0 712
35.00 BKW1420X35 1.65 -0.55 1.50 178.0 1.80 279.0 6.0 96
36.00 BKW1420X36 4.90 2.70 2.10 173.0 2.75 306.0 1.0 52
37.00 BKW1420X37 2.85 0.00 2.80 195.0 3.50 313.0 0.0 0
38.00 BKW1420X38 3.60 0.00 3.60 170.0 4.30 274.0 0.0 0
39.00 BKW1420X39 4.50 0.00 4.50 138.0 5.50 219.0 0.0 0
40.00 BKW1420X40 5.50 0.00 5.40 143.0 6.50 194.0 0.0 0
41.00 BKW1420X41 6.30 0.00 6.30 42.0 7.40 169.0 0.0 0
42.00 BKW1420X42 7.40 0.00 7.20 122.0 8.40 147.0 0.0 0
43.00 BKW1420X43 8.60 0.30 8.20 346.0 8.90 192.0 30.0 0
44.00 BKW1420X44 9.20 0.00 7.80 34.0 10.00 235.0 0.0 0