$31.21 +0.20 (0.65%) Burger King Worldwide Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 31.21
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.20 (0.65%)
Prev Close: 31.01
Open: 31.08
Bid: 30.50
Ask: 31.00
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1420I12 18.50 0.00 18.70 260.0 19.40 15.0 0.0 0
13.00 BKW1420I13 17.70 0.00 17.70 70.0 18.40 60.0 0.0 0
14.00 BKW1420I14 16.70 0.00 16.70 70.0 17.40 60.0 0.0 0
15.00 BKW1420I15 15.70 0.00 15.70 70.0 16.40 60.0 0.0 0
16.00 BKW1420I16 14.70 0.00 14.70 70.0 15.40 60.0 0.0 0
17.00 BKW1420I17 13.70 0.00 13.70 292.0 14.40 56.0 0.0 0
18.00 BKW1420I18 12.70 0.00 12.70 518.0 13.40 61.0 0.0 0
19.00 BKW1420I19 11.80 0.00 11.70 600.0 12.30 50.0 0.0 0
20.00 BKW1420I20 10.00 -0.70 10.70 600.0 11.30 50.0 40.0 1
21.00 BKW1420I21 9.80 0.00 9.70 600.0 10.30 50.0 0.0 0
22.00 BKW1420I22 9.10 0.00 8.70 982.0 9.30 51.0 5.0 25
23.00 BKW1420I23 7.80 0.00 7.70 640.0 8.30 50.0 0.0 0
24.00 BKW1420I24 6.80 0.00 6.70 651.0 7.30 72.0 0.0 0
25.00 BKW1420I25 7.60 1.70 5.70 1008.0 6.30 125.0 30.0 13
26.00 BKW1420I26 4.76 -0.14 4.70 972.0 5.30 68.0 2.0 18
27.00 BKW1420I27 3.90 0.00 3.70 856.0 4.30 83.0 56.0 3,922
28.00 BKW1420I28 2.40 -0.50 2.75 384.0 3.30 23.0 10.0 53
29.00 BKW1420I29 2.00 0.10 1.75 533.0 2.30 23.0 1.0 3
30.00 BKW1420I30 1.15 0.15 1.10 461.0 1.30 72.0 37.0 1,038
31.00 BKW1420I31 0.25 -0.05 0.10 691.0 0.30 119.0 528.0 1,937
32.00 BKW1420I32 0.08 0.00 0.05 4.0 0.05 489.0 13.0 4,833
33.00 BKW1420I33 0.03 0.00 0.05 4.0 0.05 415.0 10.0 3,029
34.00 BKW1420I34 0.05 0.00 0.05 5.0 0.05 206.0 10.0 4,281
35.00 BKW1420I35 0.05 0.00 0.05 10.0 0.05 358.0 12.0 364
36.00 BKW1420I36 0.12 0.07 0.05 11.0 0.05 324.0 1.0 6
37.00 BKW1420I37 0.10 0.05 0.05 8.0 0.05 388.0 4.0 193
38.00 BKW1420I38 0.05 0.00 0.05 11.0 0.05 304.0 0.0 0
39.00 BKW1420I39 0.05 0.00 0.00 0.0 0.05 304.0 0.0 0
40.00 BKW1420I40 0.30 0.00 0.00 0.0 0.35 680.0 0.0 0
41.00 BKW1420I41 0.05 0.00 0.00 0.0 0.05 462.0 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 0.05 482.0 0.0 0
13.00 BKW1420U13 0.05 0.00 0.00 0.0 0.05 430.0 0.0 0
14.00 BKW1420U14 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
15.00 BKW1420U15 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
16.00 BKW1420U16 0.05 0.00 0.05 10.0 0.05 289.0 0.0 0
17.00 BKW1420U17 0.05 0.00 0.05 21.0 0.05 294.0 0.0 0
18.00 BKW1420U18 0.05 0.00 0.05 839.0 0.05 287.0 0.0 0
19.00 BKW1420U19 0.05 0.00 0.05 21.0 0.05 302.0 0.0 0
20.00 BKW1420U20 0.04 -0.01 0.05 599.0 0.05 500.0 15.0 837
21.00 BKW1420U21 0.11 0.06 0.05 23.0 0.05 390.0 20.0 20
22.00 BKW1420U22 0.05 0.00 0.05 3.0 0.05 348.0 3.0 4
23.00 BKW1420U23 0.10 0.05 0.05 10.0 0.05 500.0 5.0 5,110
24.00 BKW1420U24 0.05 0.00 0.05 110.0 0.05 349.0 10.0 84
25.00 BKW1420U25 0.05 0.00 0.05 42.0 0.05 364.0 44.0 1,713
26.00 BKW1420U26 0.05 0.00 0.05 3.0 0.05 514.0 3.0 362
27.00 BKW1420U27 0.02 -0.03 0.05 3.0 0.05 493.0 1.0 5,301
28.00 BKW1420U28 0.05 0.00 0.05 13.0 0.05 465.0 1.0 219
29.00 BKW1420U29 0.05 0.00 0.05 52.0 0.05 483.0 155.0 562
30.00 BKW1420U30 0.08 0.00 0.20 36.0 0.05 463.0 10.0 2,269
31.00 BKW1420U31 0.05 -0.10 0.05 1177.0 0.05 743.0 123.0 5,443
32.00 BKW1420U32 0.70 -0.30 0.70 101.0 0.85 148.0 428.0 1,427
33.00 BKW1420U33 1.85 0.00 1.70 83.0 1.95 793.0 32.0 704
34.00 BKW1420U34 3.03 0.18 2.70 90.0 3.10 855.0 1.0 413
35.00 BKW1420U35 3.98 0.08 3.70 89.0 4.00 504.0 11.0 189
36.00 BKW1420U36 4.58 0.00 4.70 98.0 5.30 559.0 90.0 209
37.00 BKW1420U37 5.60 0.00 5.70 30.0 6.30 525.0 90.0 124
38.00 BKW1420U38 6.80 0.00 6.60 69.0 7.30 31.0 0.0 0
39.00 BKW1420U39 7.80 0.00 7.60 35.0 8.30 35.0 0.0 0
40.00 BKW1420U40 7.70 -1.10 8.60 35.0 9.30 191.0 55.0 55
41.00 BKW1420U41 9.80 0.00 9.60 37.0 10.30 151.0 0.0 0