$12.79 +0.09 (0.71%) King Digital Entertainment PLC - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.79
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.09 (0.71%)
Prev Close: 12.70
Open: 12.72
Bid: 12.57
Ask: 12.93
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.54 KING1418J5.54 7.10 0.10 7.00 1097.0 7.40 300.0 20.0 10
6.00 KING1418J6 7.10 0.00 7.10 352.0 7.40 735.0 0.0 0
6.54 KING1418J6.54 6.00 0.00 6.10 449.0 6.50 413.0 0.0 0
7.00 KING1418J7 6.10 0.00 6.10 91.0 6.40 228.0 0.0 0
7.54 KING1418J7.54 5.00 0.00 5.10 513.0 5.50 430.0 0.0 0
8.00 KING1418J8 5.10 0.00 5.10 91.0 5.40 228.0 0.0 0
8.54 KING1418J8.54 4.00 0.00 4.10 1229.0 4.50 913.0 0.0 0
9.00 KING1418J9 4.10 0.00 4.10 397.0 4.40 846.0 0.0 0
9.54 KING1418J9.54 3.00 0.00 3.10 843.0 3.40 358.0 0.0 1
10.00 KING1418J10 3.20 0.10 3.10 397.0 3.40 759.0 10.0 1
10.54 KING1418J10.54 2.00 0.00 2.15 705.0 2.40 305.0 0.0 10
11.00 KING1418J11 2.58 0.48 2.10 1051.0 2.35 868.0 5.0 10
11.54 KING1418J11.54 1.29 0.24 1.20 1054.0 1.40 76.0 14.0 393
12.00 KING1418J12 1.50 0.30 1.20 667.0 1.45 1581.0 55.0 393
12.54 KING1418J12.54 0.60 0.05 0.55 528.0 0.65 400.0 27.0 1,083
13.00 KING1418J13 0.60 0.00 0.55 778.0 0.65 1115.0 39.0 803
13.54 KING1418J13.54 0.25 0.05 0.20 66.0 0.25 432.0 338.0 2,342
14.00 KING1418J14 0.29 0.00 0.20 10.0 0.25 866.0 50.0 1,795
14.54 KING1418J14.54 0.07 -0.03 0.05 100.0 0.10 258.0 1.0 717
15.00 KING1418J15 0.08 0.00 0.05 56.0 0.10 643.0 20.0 718
15.54 KING1418J15.54 0.10 -0.05 0.00 0.0 0.10 783.0 1.0 359
16.00 KING1418J16 0.10 -0.05 0.05 629.0 0.15 1906.0 3.0 360
16.54 KING1418J16.54 0.10 0.00 0.00 0.0 0.10 584.0 0.0 41
17.00 KING1418J17 0.35 0.25 0.05 28.0 0.10 1256.0 20.0 41
17.54 KING1418J17.54 0.15 0.00 0.00 0.0 0.10 526.0 0.0 2
18.00 KING1418J18 0.14 -0.01 0.05 24.0 0.15 1527.0 2.0 2
18.54 KING1418J18.54 0.15 0.00 0.00 0.0 0.10 386.0 0.0 0
19.00 KING1418J19 0.15 0.00 0.05 169.0 0.15 1078.0 0.0 0
19.54 KING1418J19.54 0.10 -0.05 0.00 0.0 0.10 571.0 1000.0 1,500
20.00 KING1418J20 0.03 -0.12 0.05 24.0 0.15 1147.0 250.0 500
20.54 KING1418J20.54 0.15 0.00 0.00 0.0 0.10 424.0 0.0 0
21.00 KING1418J21 0.15 0.00 0.00 0.0 0.15 553.0 0.0 0
21.54 KING1418J21.54 0.15 0.00 0.00 0.0 0.10 551.0 0.0 0
22.00 KING1418J22 0.15 0.00 0.00 0.0 0.15 1017.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.54 KING1418V5.54 0.15 0.00 0.00 0.0 0.10 762.0 0.0 0
6.00 KING1418V6 0.10 0.00 0.00 0.0 0.10 901.0 0.0 0
6.54 KING1418V6.54 0.15 0.00 0.00 0.0 0.10 526.0 0.0 0
7.00 KING1418V7 0.10 0.00 0.00 0.0 0.10 406.0 0.0 0
7.54 KING1418V7.54 0.15 0.00 0.00 0.0 0.10 544.0 0.0 0
8.00 KING1418V8 0.10 0.00 0.00 0.0 0.10 414.0 0.0 0
8.54 KING1418V8.54 0.15 0.00 0.00 0.0 0.10 758.0 0.0 0
9.00 KING1418V9 0.15 0.00 0.05 10.0 0.15 930.0 0.0 0
9.54 KING1418V9.54 0.03 -0.12 0.00 0.0 0.10 857.0 1.0 1
10.00 KING1418V10 0.15 0.00 0.05 28.0 0.15 1872.0 0.0 0
10.54 KING1418V10.54 0.20 0.00 0.00 0.0 0.10 813.0 0.0 465
11.00 KING1418V11 0.05 -0.10 0.05 228.0 0.15 1378.0 51.0 465
11.54 KING1418V11.54 0.15 0.05 0.05 2198.0 0.20 1139.0 150.0 1,143
12.00 KING1418V12 0.15 0.00 0.10 3281.0 0.20 285.0 138.0 1,292
12.54 KING1418V12.54 0.50 -0.05 0.35 1595.0 0.50 171.0 25.0 4,988
13.00 KING1418V13 0.50 0.00 0.45 1451.0 0.55 468.0 1300.0 3,703
13.54 KING1418V13.54 1.11 0.00 0.95 1013.0 1.10 104.0 50.0 557
14.00 KING1418V14 0.95 -0.10 1.05 1189.0 1.20 336.0 16.0 572
14.54 KING1418V14.54 2.10 0.25 1.80 667.0 2.05 646.0 17.0 852
15.00 KING1418V15 1.71 -0.09 1.80 1864.0 2.10 702.0 11.0 868
15.54 KING1418V15.54 3.07 0.27 2.75 368.0 3.10 476.0 1.0 33
16.00 KING1418V16 2.82 0.07 2.75 1451.0 3.10 688.0 7.0 33
16.54 KING1418V16.54 3.80 0.00 3.70 748.0 4.10 546.0 0.0 0
17.00 KING1418V17 3.70 0.00 3.70 571.0 4.10 334.0 0.0 0
17.54 KING1418V17.54 4.80 0.00 4.70 751.0 5.10 437.0 0.0 2
18.00 KING1418V18 4.95 0.25 4.70 1435.0 5.00 85.0 2.0 2
18.54 KING1418V18.54 5.70 0.00 5.70 757.0 6.10 536.0 0.0 100
19.00 KING1418V19 5.40 -0.30 5.70 1504.0 6.10 586.0 100.0 100
19.54 KING1418V19.54 7.30 0.60 6.70 526.0 7.10 686.0 1000.0 1,780
20.00 KING1418V20 6.70 0.00 6.70 1506.0 7.10 832.0 780.0 1,280
20.54 KING1418V20.54 7.70 0.00 7.70 90.0 8.10 202.0 0.0 0
21.00 KING1418V21 7.70 0.00 7.70 498.0 8.10 105.0 0.0 0
21.54 KING1418V21.54 8.70 0.00 8.70 478.0 9.10 515.0 0.0 0
22.00 KING1418V22 8.70 0.00 8.70 836.0 9.10 293.0 0.0 0