$29.63 -0.03 (-0.10%) Burger King Worldwide Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 29.63
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.10%)
Prev Close: 29.66
Open: 29.52
Bid: 29.05
Ask: 29.84
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1418J12 18.30 1.20 16.40 946.0 17.80 47.0 20.0 0
13.00 BKW1418J13 14.50 0.00 15.30 39.0 16.80 47.0 0.0 0
14.00 BKW1418J14 13.50 0.00 14.30 25.0 15.80 24.0 0.0 0
15.00 BKW1418J15 12.50 0.00 13.30 15.0 14.80 47.0 0.0 0
16.00 BKW1418J16 11.50 0.00 12.20 39.0 13.80 53.0 0.0 0
17.00 BKW1418J17 10.30 0.00 11.20 39.0 12.80 53.0 0.0 0
18.00 BKW1418J18 9.60 0.00 10.30 15.0 11.80 58.0 0.0 0
19.00 BKW1418J19 8.50 0.00 9.20 50.0 10.80 53.0 0.0 0
20.00 BKW1418J20 7.50 0.00 8.20 50.0 9.80 53.0 0.0 0
21.00 BKW1418J21 6.50 0.00 7.20 50.0 8.80 58.0 0.0 0
22.00 BKW1418J22 7.60 0.00 7.40 181.0 7.70 25.0 11.0 22
23.00 BKW1418J23 9.80 4.70 5.30 15.0 6.70 35.0 16.0 16
24.00 BKW1418J24 5.60 0.30 5.10 1018.0 5.80 209.0 5.0 14
25.00 BKW1418J25 1.50 -2.80 4.30 665.0 4.80 117.0 8.0 3
26.00 BKW1418J26 3.60 0.00 3.30 680.0 3.80 241.0 24.0 182
27.00 BKW1418J27 4.14 1.74 2.30 1096.0 2.80 223.0 1.0 60
28.00 BKW1418J28 3.90 2.30 1.45 1230.0 1.90 567.0 5.0 16
29.00 BKW1418J29 1.25 0.40 0.75 1153.0 1.10 177.0 1.0 267
30.00 BKW1418J30 0.55 0.15 0.45 25.0 0.60 253.0 78.0 711
31.00 BKW1418J31 0.25 0.05 0.15 55.0 0.25 208.0 74.0 2,454
32.00 BKW1418J32 0.13 0.06 0.05 288.0 0.20 704.0 4.0 480
33.00 BKW1418J33 0.15 0.10 0.05 50.0 0.10 188.0 3.0 1,771
34.00 BKW1418J34 0.03 -0.07 0.05 3.0 0.10 613.0 4.0 572
35.00 BKW1418J35 0.05 -0.05 0.05 3.0 0.10 447.0 1.0 1,599
36.00 BKW1418J36 0.55 0.50 0.05 184.0 0.05 88.0 6.0 28
37.00 BKW1418J37 0.10 0.05 0.05 11.0 0.05 103.0 12.0 12
38.00 BKW1418J38 0.05 0.00 0.05 596.0 0.05 117.0 0.0 0
39.00 BKW1418J39 0.05 0.00 0.05 10.0 0.05 180.0 0.0 0
40.00 BKW1418J40 0.40 0.00 0.00 0.0 0.20 402.0 0.0 0
41.00 BKW1418J41 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0

Put Options: BKW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BKW1418V12 0.05 0.00 0.00 0.0 0.05 247.0 0.0 0
13.00 BKW1418V13 0.05 0.00 0.00 0.0 0.05 266.0 0.0 0
14.00 BKW1418V14 0.05 0.00 0.00 0.0 0.05 252.0 0.0 0
15.00 BKW1418V15 0.05 0.00 0.05 10.0 0.05 248.0 0.0 0
16.00 BKW1418V16 0.05 0.00 0.05 10.0 0.05 248.0 0.0 0
17.00 BKW1418V17 0.05 0.00 0.05 632.0 0.05 192.0 0.0 0
18.00 BKW1418V18 0.05 0.00 0.05 22.0 0.05 192.0 0.0 0
19.00 BKW1418V19 0.30 0.25 0.05 34.0 0.05 201.0 10.0 10
20.00 BKW1418V20 0.05 0.00 0.05 94.0 0.05 194.0 0.0 0
21.00 BKW1418V21 0.05 0.00 0.05 42.0 0.05 190.0 0.0 0
22.00 BKW1418V22 0.55 0.50 0.05 21.0 0.05 196.0 4.0 4
23.00 BKW1418V23 0.05 0.00 0.05 758.0 0.05 142.0 6.0 6
24.00 BKW1418V24 0.20 0.15 0.05 173.0 0.05 150.0 47.0 82
25.00 BKW1418V25 0.06 -0.04 0.05 1.0 0.10 404.0 1.0 86
26.00 BKW1418V26 0.10 -0.05 0.05 10.0 0.15 570.0 11.0 194
27.00 BKW1418V27 0.11 0.06 0.05 294.0 0.20 477.0 1.0 137
28.00 BKW1418V28 0.20 0.00 0.20 1.0 0.30 4.0 10.0 733
29.00 BKW1418V29 0.60 0.05 0.45 306.0 0.65 138.0 325.0 905
30.00 BKW1418V30 1.15 0.30 0.95 170.0 1.10 1.0 1002.0 4,452
31.00 BKW1418V31 1.80 0.05 1.70 68.0 1.95 89.0 2.0 1,816
32.00 BKW1418V32 2.50 0.05 2.55 95.0 3.10 342.0 29.0 167
33.00 BKW1418V33 3.50 0.40 3.50 24.0 3.90 1.0 1.0 278
34.00 BKW1418V34 2.24 -1.76 4.40 135.0 5.00 333.0 2.0 23
35.00 BKW1418V35 2.53 -2.47 5.40 111.0 6.10 465.0 2.0 48
36.00 BKW1418V36 6.50 0.60 6.40 195.0 6.90 301.0 1.0 13
37.00 BKW1418V37 4.50 -2.40 7.40 102.0 8.00 345.0 11.0 11
38.00 BKW1418V38 7.70 0.00 8.40 15.0 9.20 90.0 0.0 0
39.00 BKW1418V39 8.40 0.00 9.40 50.0 10.20 86.0 0.0 0
40.00 BKW1418V40 9.50 0.00 10.40 25.0 11.70 229.0 0.0 0
41.00 BKW1418V41 10.50 0.00 11.40 40.0 12.40 606.0 0.0 0