Burger King Worldwide Inc $25.68

down -0.28


17/4/2014 06:40 PM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Last Trade: 25.68
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.28 (-1.08 %)
Prev Close: 25.96
Open: 25.93
Bid: 23.64
Ask: 26.50
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 21%
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKW1419D11 12.60 0.00 12.90 138.0 16.50 119.0 0.0 0
12.00 BKW1419D12 11.50 0.00 12.10 138.0 15.40 119.0 0.0 0
13.00 BKW1419D13 10.50 0.00 10.70 145.0 15.20 147.0 0.0 0
14.00 BKW1419D14 9.50 0.00 9.70 145.0 14.20 147.0 0.0 0
15.00 BKW1419D15 4.84 -3.66 10.40 33.0 11.90 33.0 3.0 3
16.00 BKW1419D16 5.70 -1.90 7.80 123.0 12.20 103.0 10.0 10
17.00 BKW1419D17 2.80 -3.80 6.60 322.0 11.10 282.0 1.0 1
18.00 BKW1419D18 4.69 -0.91 6.50 145.0 9.40 119.0 4.0 4
19.00 BKW1419D19 7.50 3.00 6.00 438.0 7.80 390.0 5.0 5
20.00 BKW1419D20 6.50 1.00 5.50 232.0 6.30 404.0 1.0 1
21.00 BKW1419D21 4.23 -0.27 4.50 242.0 5.30 302.0 2.0 34
22.00 BKW1419D22 3.50 0.00 3.50 242.0 4.30 395.0 5.0 15
23.00 BKW1419D23 2.80 0.00 2.55 285.0 3.60 508.0 5.0 230
24.00 BKW1419D24 1.75 -0.15 1.60 169.0 1.90 308.0 15.0 455
25.00 BKW1419D25 0.75 0.00 0.55 127.0 0.90 137.0 15.0 51
26.00 BKW1419D26 0.06 0.01 0.05 206.0 0.05 283.0 6.0 157
27.00 BKW1419D27 0.01 0.00 0.05 274.0 0.05 281.0 45.0 112
28.00 BKW1419D28 0.03 -0.02 0.05 10.0 0.05 267.0 2.0 69
29.00 BKW1419D29 0.35 0.30 0.05 10.0 0.05 292.0 10.0 17
30.00 BKW1419D30 0.05 0.00 0.05 10.0 0.05 296.0 10.0 15
31.00 BKW1419D31 0.05 0.00 0.00 0.0 0.05 282.0 0.0 0
32.00 BKW1419D32 0.05 0.00 0.00 0.0 0.05 288.0 0.0 0
33.00 BKW1419D33 0.05 0.00 0.00 0.0 0.05 279.0 0.0 0
34.00 BKW1419D34 0.05 0.00 0.00 0.0 0.05 285.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKW1419P11 0.05 0.00 0.00 0.0 0.05 267.0 0.0 0
12.00 BKW1419P12 0.05 0.00 0.00 0.0 0.05 285.0 0.0 0
13.00 BKW1419P13 0.05 0.00 0.05 10.0 0.05 285.0 0.0 0
14.00 BKW1419P14 0.05 0.00 0.05 43.0 0.05 276.0 0.0 0
15.00 BKW1419P15 0.26 0.21 0.05 10.0 0.05 285.0 1.0 1
16.00 BKW1419P16 0.05 0.00 0.10 10.0 0.05 285.0 1500.0 1,351
17.00 BKW1419P17 0.05 0.00 0.05 489.0 0.05 284.0 4.0 400
18.00 BKW1419P18 0.05 0.00 0.05 9.0 0.05 286.0 9.0 1,020
19.00 BKW1419P19 0.45 0.40 0.05 255.0 0.05 276.0 1.0 13
20.00 BKW1419P20 0.03 -0.02 0.05 947.0 0.05 380.0 100.0 539
21.00 BKW1419P21 0.40 0.35 0.05 1.0 0.05 287.0 3.0 49
22.00 BKW1419P22 0.16 0.11 0.05 215.0 0.05 287.0 2.0 48
23.00 BKW1419P23 0.10 0.05 0.05 44.0 0.05 283.0 3.0 118
24.00 BKW1419P24 0.05 0.00 0.05 10.0 0.05 289.0 1000.0 1,030
25.00 BKW1419P25 0.05 0.00 0.05 40.0 0.05 312.0 40.0 1,001
26.00 BKW1419P26 0.30 0.25 0.15 183.0 0.40 52.0 1.0 166
27.00 BKW1419P27 1.80 0.90 0.65 516.0 1.45 250.0 4.0 390
28.00 BKW1419P28 1.23 -0.67 1.65 355.0 2.45 266.0 1.0 194
29.00 BKW1419P29 1.85 -0.95 2.75 146.0 3.50 47.0 283.0 247
30.00 BKW1419P30 3.71 -0.19 3.60 532.0 4.50 301.0 10.0 267
31.00 BKW1419P31 3.10 0.00 2.90 446.0 7.40 411.0 0.0 0
32.00 BKW1419P32 4.10 0.00 3.90 433.0 8.30 405.0 0.0 0
33.00 BKW1419P33 5.10 0.00 4.90 483.0 9.40 432.0 0.0 0
34.00 BKW1419P34 6.10 0.00 5.90 462.0 10.40 416.0 0.0 0
Trading Center