Burger King Worldwide Inc $26.84

down -0.10


21/8/2014 04:00 PM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Last Trade: 26.84
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.37 %)
Prev Close: 26.94
Open: 27.02
Bid: 25.80
Ask: 27.00
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 18%
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1420I12 14.40 0.00 13.30 358.0 16.60 286.0 0.0 0
13.00 BKW1420I13 13.60 0.00 12.20 21.0 15.70 28.0 0.0 0
14.00 BKW1420I14 12.60 0.00 11.20 21.0 14.70 28.0 0.0 0
15.00 BKW1420I15 11.60 0.00 10.20 21.0 13.70 28.0 0.0 0
16.00 BKW1420I16 9.80 0.00 9.20 21.0 12.70 28.0 0.0 0
17.00 BKW1420I17 9.60 0.00 8.20 21.0 11.70 28.0 0.0 0
18.00 BKW1420I18 8.60 0.00 7.20 21.0 10.70 28.0 0.0 0
19.00 BKW1420I19 7.60 0.00 7.50 21.0 8.30 21.0 0.0 0
20.00 BKW1420I20 5.60 -1.10 6.10 29.0 7.60 29.0 4.0 4
21.00 BKW1420I21 5.70 0.00 5.50 29.0 6.30 29.0 0.0 0
22.00 BKW1420I22 4.70 0.00 4.50 29.0 5.30 29.0 0.0 0
23.00 BKW1420I23 3.70 0.00 3.40 29.0 4.10 29.0 0.0 0
24.00 BKW1420I24 2.75 0.00 2.65 29.0 3.30 29.0 0.0 0
25.00 BKW1420I25 1.40 -0.15 1.75 209.0 2.25 532.0 18.0 23
26.00 BKW1420I26 1.00 -0.05 1.00 34.0 1.15 307.0 12.0 31
27.00 BKW1420I27 0.40 0.00 0.40 18.0 0.50 294.0 5.0 5,152
28.00 BKW1420I28 0.30 0.20 0.10 68.0 0.20 221.0 5.0 47
29.00 BKW1420I29 0.10 0.00 0.05 64.0 0.10 321.0 0.0 0
30.00 BKW1420I30 0.30 0.25 0.05 98.0 0.05 148.0 18.0 18
31.00 BKW1420I31 0.05 0.00 0.05 25.0 0.05 130.0 0.0 0
32.00 BKW1420I32 0.05 0.00 0.05 10.0 0.05 136.0 0.0 0
33.00 BKW1420I33 0.05 0.00 0.05 21.0 0.05 122.0 0.0 0
34.00 BKW1420I34 0.05 0.00 0.05 12.0 0.05 134.0 0.0 0
35.00 BKW1420I35 0.05 0.00 0.05 25.0 0.05 133.0 0.0 0
36.00 BKW1420I36 0.05 0.00 0.05 25.0 0.05 114.0 0.0 0
37.00 BKW1420I37 0.05 0.00 0.05 25.0 0.05 126.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1420U12 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
13.00 BKW1420U13 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
14.00 BKW1420U14 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
15.00 BKW1420U15 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
16.00 BKW1420U16 0.05 0.00 0.05 10.0 0.05 128.0 0.0 0
17.00 BKW1420U17 0.05 0.00 0.05 21.0 0.05 128.0 0.0 0
18.00 BKW1420U18 0.05 0.00 0.05 839.0 0.05 116.0 0.0 0
19.00 BKW1420U19 0.05 0.00 0.05 33.0 0.05 129.0 0.0 0
20.00 BKW1420U20 0.04 -0.01 0.05 599.0 0.05 130.0 15.0 837
21.00 BKW1420U21 0.11 0.06 0.05 23.0 0.05 192.0 20.0 20
22.00 BKW1420U22 0.05 0.00 0.05 10.0 0.05 129.0 0.0 0
23.00 BKW1420U23 0.10 0.05 0.05 10.0 0.05 48.0 5.0 5,110
24.00 BKW1420U24 0.22 0.12 0.05 110.0 0.10 422.0 15.0 74
25.00 BKW1420U25 0.14 0.09 0.05 325.0 0.15 335.0 20.0 210
26.00 BKW1420U26 0.37 0.17 0.15 270.0 0.25 263.0 2.0 341
27.00 BKW1420U27 0.95 0.45 0.55 49.0 0.65 120.0 30.0 104
28.00 BKW1420U28 1.70 0.50 1.20 215.0 1.35 68.0 17.0 17
29.00 BKW1420U29 3.30 1.65 1.50 689.0 2.80 567.0 20.0 10
30.00 BKW1420U30 3.00 0.00 2.80 64.0 3.40 34.0 0.0 0
31.00 BKW1420U31 4.00 0.00 3.90 29.0 4.60 33.0 0.0 0
32.00 BKW1420U32 5.00 0.00 4.40 29.0 5.70 29.0 0.0 0
33.00 BKW1420U33 5.60 0.00 5.40 29.0 6.90 29.0 0.0 0
34.00 BKW1420U34 6.60 0.00 6.40 29.0 7.90 29.0 0.0 0
35.00 BKW1420U35 7.90 0.00 6.30 267.0 9.80 33.0 0.0 0
36.00 BKW1420U36 8.90 0.00 7.30 41.0 10.80 27.0 0.0 0
37.00 BKW1420U37 9.90 0.00 9.40 653.0 11.00 531.0 0.0 0
Trading Center