$31.65 +1.07 (3.50%) Burger King Worldwide Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.65
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.07 (3.50%)
Prev Close: 30.58
Open: 30.58
Bid: 30.71
Ask: 31.70
Options:

Call Options: BKW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BKW1422K13 16.60 0.00 17.10 455.0 19.00 45.0 0.0 0
14.00 BKW1422K14 14.90 0.00 16.10 46.0 18.00 45.0 0.0 0
15.00 BKW1422K15 13.80 0.00 15.10 46.0 17.00 45.0 0.0 0
16.00 BKW1422K16 12.70 0.00 14.10 46.0 16.00 45.0 0.0 0
18.00 BKW1422K18 10.70 0.00 12.10 46.0 14.00 45.0 0.0 0
19.00 BKW1422K19 9.70 0.00 10.90 15.0 12.90 15.0 0.0 0
20.00 BKW1422K20 9.00 0.00 9.90 15.0 11.90 15.0 0.0 0
21.00 BKW1422K21 11.52 3.52 8.90 15.0 10.90 15.0 1.0 1
22.00 BKW1422K22 4.30 -2.70 7.90 15.0 10.00 15.0 3.0 3
23.00 BKW1422K23 5.60 -1.20 6.90 133.0 9.00 15.0 1.0 1
24.00 BKW1422K24 5.00 0.00 6.10 150.0 8.00 15.0 0.0 0
25.00 BKW1422K25 4.90 -0.10 5.10 427.0 7.10 15.0 48.0 151
26.00 BKW1422K26 5.50 1.50 5.00 152.0 6.10 15.0 1.0 340
27.00 BKW1422K27 1.90 -1.10 3.90 270.0 5.10 30.0 3.0 238
28.00 BKW1422K28 3.80 1.35 3.50 61.0 4.10 71.0 20.0 80
29.00 BKW1422K29 1.70 0.15 2.60 51.0 3.20 133.0 20.0 271
30.00 BKW1422K30 2.15 1.03 1.90 366.0 2.25 31.0 334.0 956
31.00 BKW1422K31 1.40 0.65 1.25 212.0 1.55 90.0 363.0 3,245
32.00 BKW1422K32 0.95 0.50 0.70 206.0 1.05 159.0 206.0 220
33.00 BKW1422K33 0.55 0.40 0.30 75.0 0.60 135.0 130.0 95
34.00 BKW1422K34 0.30 0.25 0.10 169.0 0.40 128.0 29.0 2,206
35.00 BKW1422K35 0.10 0.00 0.05 1.0 0.20 64.0 20.0 218
36.00 BKW1422K36 0.09 -0.06 0.05 15.0 0.20 124.0 3.0 135
37.00 BKW1422K37 0.37 0.22 0.05 20.0 0.15 219.0 5.0 10
38.00 BKW1422K38 0.20 0.05 0.05 1.0 0.15 263.0 4.0 4
39.00 BKW1422K39 0.05 -0.05 0.05 1.0 0.15 261.0 7.0 4
40.00 BKW1422K40 0.06 -0.04 0.05 8.0 0.15 172.0 12.0 18
41.00 BKW1422K41 0.10 0.00 0.05 10.0 0.10 149.0 0.0 0
42.00 BKW1422K42 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
43.00 BKW1422K43 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
44.00 BKW1422K44 0.10 0.00 0.00 0.0 0.05 11.0 0.0 0
45.00 BKW1422K45 0.05 0.00 0.00 0.0 0.05 57.0 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 0.05 182.0 0.0 0
14.00 BKW1422W14 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
15.00 BKW1422W15 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
16.00 BKW1422W16 0.05 0.00 0.05 10.0 0.05 184.0 0.0 0
18.00 BKW1422W18 0.15 0.05 0.05 528.0 0.05 90.0 2.0 2
19.00 BKW1422W19 0.05 0.00 0.05 21.0 0.05 102.0 0.0 0
20.00 BKW1422W20 0.05 0.00 0.05 469.0 0.05 70.0 1.0 11
21.00 BKW1422W21 0.15 0.00 0.05 32.0 0.05 14.0 0.0 0
22.00 BKW1422W22 0.65 0.45 0.05 78.0 0.15 246.0 2.0 7
23.00 BKW1422W23 0.15 -0.05 0.05 79.0 0.20 318.0 8.0 13
24.00 BKW1422W24 0.15 0.10 0.05 52.0 0.20 288.0 2.0 19
25.00 BKW1422W25 0.25 0.20 0.05 216.0 0.25 299.0 1.0 177
26.00 BKW1422W26 0.15 0.05 0.05 295.0 0.25 322.0 3.0 1,282
27.00 BKW1422W27 0.15 -0.05 0.10 250.0 0.25 171.0 3.0 822
28.00 BKW1422W28 0.26 -0.17 0.15 171.0 0.40 338.0 11.0 10,237
29.00 BKW1422W29 0.56 -0.24 0.35 63.0 0.65 124.0 104.0 677
30.00 BKW1422W30 0.87 -0.13 0.55 82.0 0.80 101.0 7553.0 498
31.00 BKW1422W31 1.10 -1.02 0.95 56.0 1.30 61.0 10155.0 702
32.00 BKW1422W32 1.95 -0.30 1.50 66.0 1.95 234.0 105.0 145
33.00 BKW1422W33 2.66 -0.54 2.15 42.0 2.90 216.0 1.0 88
34.00 BKW1422W34 5.50 1.50 2.90 79.0 3.80 221.0 18.0 19
35.00 BKW1422W35 5.90 1.00 3.80 30.0 5.20 466.0 3.0 14
36.00 BKW1422W36 5.40 -0.40 4.40 260.0 6.20 147.0 1.0 2
37.00 BKW1422W37 6.30 -0.50 5.40 248.0 7.20 157.0 13.0 13
38.00 BKW1422W38 7.70 0.00 6.40 34.0 8.20 100.0 0.0 0
39.00 BKW1422W39 8.70 0.00 7.40 23.0 9.20 100.0 0.0 0
40.00 BKW1422W40 11.39 1.69 8.40 105.0 10.00 127.0 12.0 18
41.00 BKW1422W41 10.70 0.00 9.40 31.0 11.30 42.0 0.0 0
42.00 BKW1422W42 11.70 0.00 10.40 34.0 12.40 32.0 0.0 0
43.00 BKW1422W43 12.70 0.00 11.40 36.0 13.30 100.0 0.0 0
44.00 BKW1422W44 13.70 0.00 12.30 40.0 14.10 82.0 0.0 0
45.00 BKW1422W45 14.70 0.00 13.30 201.0 15.10 226.0 0.0 0