$30.21 +0.93 (3.18%) Burger King Worldwide Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 30.21
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.93 (3.18%)
Prev Close: 29.28
Open: 29.29
Bid: 30.21
Ask: 30.23
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1422K13 15.10 0.00 15.50 199.0 17.40 52.0 0.0 0
14.00 BKW1422K14 13.60 0.00 14.50 69.0 16.40 52.0 0.0 0
15.00 BKW1422K15 12.50 0.00 13.70 69.0 15.50 52.0 0.0 0
16.00 BKW1422K16 11.60 0.00 12.90 69.0 14.50 52.0 0.0 0
18.00 BKW1422K18 9.60 0.00 11.00 60.0 12.80 30.0 0.0 0
19.00 BKW1422K19 8.60 0.00 9.50 121.0 11.40 50.0 0.0 0
20.00 BKW1422K20 7.60 0.00 8.50 120.0 10.40 50.0 0.0 0
21.00 BKW1422K21 11.52 4.82 7.50 303.0 9.40 50.0 1.0 1
22.00 BKW1422K22 4.30 -1.40 6.50 336.0 8.40 77.0 3.0 3
23.00 BKW1422K23 5.60 0.90 5.50 353.0 7.40 77.0 1.0 1
24.00 BKW1422K24 4.80 0.00 4.90 364.0 6.40 85.0 0.0 0
25.00 BKW1422K25 5.20 1.40 5.10 20.0 5.20 73.0 100.0 33
26.00 BKW1422K26 3.40 0.50 2.95 703.0 4.40 107.0 47.0 340
27.00 BKW1422K27 1.90 -0.25 2.85 572.0 3.40 62.0 3.0 238
28.00 BKW1422K28 1.85 0.40 2.20 130.0 2.45 58.0 13.0 80
29.00 BKW1422K29 1.52 0.32 1.45 24.0 1.65 60.0 1.0 271
30.00 BKW1422K30 1.00 0.33 0.80 8.0 1.05 20.0 63.0 905
31.00 BKW1422K31 0.55 0.15 0.50 134.0 0.75 127.0 366.0 3,028
32.00 BKW1422K32 0.35 0.20 0.30 24.0 0.35 20.0 171.0 61
33.00 BKW1422K33 0.15 0.05 0.15 111.0 0.30 161.0 6.0 89
34.00 BKW1422K34 0.21 0.16 0.10 95.0 0.25 274.0 30.0 2,206
35.00 BKW1422K35 0.70 0.50 0.05 90.0 0.20 281.0 3.0 218
36.00 BKW1422K36 0.09 -0.06 0.05 11.0 0.15 272.0 3.0 135
37.00 BKW1422K37 0.37 0.22 0.05 20.0 0.15 249.0 5.0 10
38.00 BKW1422K38 0.20 0.05 0.05 1.0 0.15 273.0 4.0 4
39.00 BKW1422K39 0.05 -0.05 0.05 1.0 0.15 277.0 7.0 4
40.00 BKW1422K40 0.06 -0.04 0.05 8.0 0.15 220.0 12.0 18
41.00 BKW1422K41 0.10 0.00 0.05 10.0 0.15 364.0 0.0 0
42.00 BKW1422K42 0.10 0.00 0.00 0.0 0.10 191.0 0.0 0
43.00 BKW1422K43 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
44.00 BKW1422K44 0.10 0.00 0.00 0.0 0.10 183.0 0.0 0
45.00 BKW1422K45 0.10 0.00 0.00 0.0 0.10 194.0 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 0.05 139.0 0.0 0
14.00 BKW1422W14 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0
15.00 BKW1422W15 0.10 0.00 0.00 0.0 0.10 218.0 0.0 0
16.00 BKW1422W16 0.10 0.00 0.05 10.0 0.10 215.0 0.0 0
18.00 BKW1422W18 0.15 -0.10 0.05 528.0 0.20 314.0 2.0 2
19.00 BKW1422W19 0.20 0.00 0.05 21.0 0.20 305.0 0.0 0
20.00 BKW1422W20 0.10 -0.15 0.05 469.0 0.25 406.0 10.0 11
21.00 BKW1422W21 0.20 0.00 0.05 32.0 0.20 298.0 0.0 0
22.00 BKW1422W22 0.65 0.40 0.05 78.0 0.20 264.0 2.0 7
23.00 BKW1422W23 0.15 0.10 0.05 79.0 0.30 499.0 8.0 13
24.00 BKW1422W24 0.15 0.05 0.10 52.0 0.35 417.0 2.0 19
25.00 BKW1422W25 0.25 0.00 0.15 91.0 0.40 178.0 1.0 177
26.00 BKW1422W26 0.50 0.00 0.30 57.0 0.50 93.0 153.0 1,330
27.00 BKW1422W27 0.55 -0.05 0.40 101.0 0.60 49.0 109.0 825
28.00 BKW1422W28 0.70 -0.45 0.50 14.0 0.80 54.0 4502.0 147
29.00 BKW1422W29 1.60 0.25 1.00 35.0 1.25 60.0 9.0 661
30.00 BKW1422W30 1.67 -0.38 1.45 98.0 1.85 221.0 6.0 494
31.00 BKW1422W31 3.80 1.10 2.10 102.0 2.55 513.0 3.0 698
32.00 BKW1422W32 3.60 0.00 2.85 141.0 3.30 456.0 5.0 145
33.00 BKW1422W33 4.80 0.50 3.70 112.0 5.00 567.0 1.0 88
34.00 BKW1422W34 5.50 0.30 4.60 188.0 5.90 422.0 18.0 19
35.00 BKW1422W35 5.90 -0.20 5.50 80.0 6.80 260.0 3.0 14
36.00 BKW1422W36 5.40 -1.70 6.40 110.0 7.80 254.0 1.0 2
37.00 BKW1422W37 6.30 -1.80 7.40 115.0 8.80 277.0 13.0 13
38.00 BKW1422W38 9.10 0.00 8.40 49.0 9.80 249.0 0.0 0
39.00 BKW1422W39 10.10 0.00 9.40 49.0 10.80 249.0 0.0 0
40.00 BKW1422W40 11.39 0.29 10.50 54.0 11.70 254.0 12.0 18
41.00 BKW1422W41 12.10 0.00 11.50 16.0 12.70 257.0 0.0 0
42.00 BKW1422W42 13.10 0.00 12.40 100.0 13.80 264.0 0.0 0
43.00 BKW1422W43 14.10 0.00 13.40 103.0 14.80 264.0 0.0 0
44.00 BKW1422W44 15.10 0.00 14.40 97.0 15.80 264.0 0.0 0
45.00 BKW1422W45 16.10 0.00 15.40 113.0 16.80 193.0 0.0 0