Burger King Worldwide Inc $32.04

up +0.73


29/8/2014 04:02 PM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Last Trade: 32.04
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.73 (2.33 %)
Prev Close: 31.31
Open: 31.34
Bid: 32.00
Ask: 32.10
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 42%
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1420I12 18.80 0.00 19.50 546.0 20.20 31.0 0.0 0
13.00 BKW1420I13 17.80 0.00 18.40 51.0 19.20 75.0 0.0 0
14.00 BKW1420I14 16.80 0.00 17.50 15.0 18.30 75.0 0.0 0
15.00 BKW1420I15 15.80 0.00 16.50 15.0 17.30 75.0 0.0 0
16.00 BKW1420I16 14.80 0.00 15.50 15.0 16.30 75.0 0.0 0
17.00 BKW1420I17 13.80 0.00 14.50 15.0 15.30 75.0 0.0 0
18.00 BKW1420I18 12.80 0.00 13.50 15.0 14.30 86.0 0.0 0
19.00 BKW1420I19 11.80 0.00 12.50 15.0 13.30 86.0 0.0 0
20.00 BKW1420I20 10.00 -1.00 11.50 107.0 12.30 15.0 40.0 1
21.00 BKW1420I21 9.80 0.00 10.50 15.0 11.30 16.0 0.0 0
22.00 BKW1420I22 9.40 0.00 9.50 398.0 10.20 182.0 1.0 30
23.00 BKW1420I23 7.80 0.00 8.50 15.0 9.20 15.0 0.0 0
24.00 BKW1420I24 6.80 0.00 7.50 15.0 8.30 96.0 0.0 0
25.00 BKW1420I25 7.60 1.70 6.50 1135.0 7.20 461.0 10.0 17
26.00 BKW1420I26 4.76 -0.14 5.50 1173.0 6.20 391.0 2.0 19
27.00 BKW1420I27 5.00 0.60 4.50 1272.0 5.20 541.0 70.0 5,060
28.00 BKW1420I28 2.40 0.00 3.50 1211.0 4.20 463.0 25.0 60
29.00 BKW1420I29 2.50 0.00 2.50 1170.0 3.20 188.0 4.0 7
30.00 BKW1420I30 1.76 -0.04 1.65 1167.0 2.20 16.0 2.0 1,205
31.00 BKW1420I31 1.20 0.11 1.15 102.0 1.35 44.0 172.0 1,593
32.00 BKW1420I32 0.50 0.05 0.55 105.0 0.75 213.0 924.0 4,326
33.00 BKW1420I33 0.30 -0.05 0.25 164.0 0.45 80.0 210.0 2,785
34.00 BKW1420I34 0.20 0.04 0.15 182.0 0.25 10.0 96.0 5,177
35.00 BKW1420I35 0.10 0.05 0.05 20.0 0.25 1027.0 2.0 199
36.00 BKW1420I36 0.04 -0.21 0.05 50.0 0.20 938.0 3.0 6
37.00 BKW1420I37 0.05 0.00 0.05 25.0 0.10 14.0 20.0 197
38.00 BKW1420I38 0.05 0.00 0.05 11.0 0.05 4.0 0.0 0
39.00 BKW1420I39 0.25 0.00 0.00 0.0 0.20 498.0 0.0 0
40.00 BKW1420I40 0.30 0.00 0.00 0.0 0.35 679.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1420U12 0.10 0.00 0.00 0.0 0.05 27.0 0.0 0
13.00 BKW1420U13 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
14.00 BKW1420U14 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
15.00 BKW1420U15 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
16.00 BKW1420U16 0.05 0.00 0.05 10.0 0.05 49.0 0.0 0
17.00 BKW1420U17 0.05 0.00 0.05 21.0 0.05 62.0 0.0 0
18.00 BKW1420U18 0.05 0.00 0.05 839.0 0.05 62.0 0.0 0
19.00 BKW1420U19 0.05 0.00 0.05 21.0 0.05 48.0 0.0 0
20.00 BKW1420U20 0.04 -0.01 0.05 599.0 0.05 38.0 15.0 837
21.00 BKW1420U21 0.11 0.06 0.05 23.0 0.05 37.0 20.0 20
22.00 BKW1420U22 0.05 0.00 0.05 3.0 0.05 36.0 3.0 1
23.00 BKW1420U23 0.10 0.00 0.05 10.0 0.10 355.0 5.0 5,110
24.00 BKW1420U24 0.05 0.00 0.05 110.0 0.05 50.0 10.0 84
25.00 BKW1420U25 0.05 -0.05 0.05 42.0 0.10 213.0 44.0 1,713
26.00 BKW1420U26 0.05 0.00 0.05 6.0 0.10 121.0 6.0 353
27.00 BKW1420U27 0.15 0.10 0.05 3.0 0.15 547.0 135.0 306
28.00 BKW1420U28 0.09 0.04 0.05 111.0 0.15 37.0 1.0 232
29.00 BKW1420U29 0.15 -0.05 0.10 82.0 0.30 1106.0 21.0 187
30.00 BKW1420U30 0.30 -0.10 0.20 11.0 0.40 632.0 283.0 2,669
31.00 BKW1420U31 0.50 -0.22 0.35 58.0 0.60 455.0 231.0 4,784
32.00 BKW1420U32 0.85 -0.45 0.75 86.0 1.05 112.0 856.0 1,222
33.00 BKW1420U33 1.60 -0.36 1.40 40.0 1.90 392.0 21.0 275
34.00 BKW1420U34 2.50 -0.50 2.25 32.0 2.70 172.0 60.0 164
35.00 BKW1420U35 3.80 0.00 3.10 82.0 3.70 73.0 40.0 110
36.00 BKW1420U36 4.80 0.00 4.10 27.0 4.70 607.0 20.0 219
37.00 BKW1420U37 5.20 -0.40 5.00 193.0 5.60 332.0 101.0 96
38.00 BKW1420U38 6.60 0.00 5.90 151.0 6.50 15.0 0.0 0
39.00 BKW1420U39 7.50 0.00 7.00 37.0 7.50 62.0 0.0 0
40.00 BKW1420U40 8.50 0.00 7.90 251.0 8.50 15.0 0.0 0
Trading Center