King Digital Entertainment PLC $19.19

down -0.08


29/7/2014 10:00 AM  |  NYSE : KING  
Industries : Leisure / Gaming Activities
Last Trade: 19.19
Trade Time: Jul 29 10:00 AM Eastern Daylight Time
Change: -0.08 (-0.39 %)
Prev Close: 19.26
Open: 19.25
Bid: 19.18
Ask: 19.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KING Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KING1416H8 10.10 0.00 10.50 1216.0 11.70 707.0 0.0 0
9.00 KING1416H9 9.10 0.00 9.60 475.0 10.70 340.0 0.0 0
10.00 KING1416H10 9.90 1.70 8.50 541.0 9.50 285.0 2.0 1
11.00 KING1416H11 7.20 0.00 7.50 726.0 8.50 391.0 0.0 0
12.00 KING1416H12 4.80 -1.40 6.70 639.0 7.50 447.0 10.0 10
13.00 KING1416H13 5.20 0.00 5.70 928.0 6.50 555.0 0.0 0
14.00 KING1416H14 3.00 -1.30 4.70 944.0 5.50 532.0 3.0 8
15.00 KING1416H15 4.96 1.56 3.80 1226.0 4.50 441.0 5.0 9
16.00 KING1416H16 3.00 0.45 3.00 1305.0 3.60 514.0 5.0 130
17.00 KING1416H17 3.05 0.95 2.25 1226.0 2.85 649.0 4.0 1,180
17.50 KING1416H17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
18.00 KING1416H18 1.83 0.38 1.65 1230.0 2.00 188.0 30.0 567
19.00 KING1416H19 1.40 0.00 1.15 1184.0 1.45 467.0 10.0 1,064
20.00 KING1416H20 0.96 -0.09 0.85 605.0 1.00 166.0 2.0 1,314
21.00 KING1416H21 0.53 -0.02 0.55 760.0 0.75 462.0 56.0 3,104
22.00 KING1416H22 0.35 0.00 0.35 815.0 0.55 565.0 25.0 830
22.50 KING1416H22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
23.00 KING1416H23 0.25 0.00 0.25 386.0 0.40 469.0 5.0 586
24.00 KING1416H24 0.25 0.15 0.15 748.0 0.30 468.0 51.0 274
25.00 KING1416H25 0.20 0.10 0.05 2297.0 0.25 543.0 100.0 690
26.00 KING1416H26 0.30 0.10 0.05 1325.0 0.20 508.0 22.0 85
27.00 KING1416H27 0.12 -0.08 0.05 2195.0 0.15 243.0 65.0 88
28.00 KING1416H28 0.15 0.00 0.05 904.0 0.10 247.0 36.0 56
29.00 KING1416H29 0.20 0.00 0.05 1620.0 0.05 47.0 0.0 0
30.00 KING1416H30 0.05 -0.10 0.05 896.0 0.05 94.0 10.0 32
31.00 KING1416H31 0.05 -0.10 0.05 1.0 0.10 142.0 4.0 4
32.00 KING1416H32 0.20 0.00 0.05 1884.0 0.10 185.0 0.0 0
33.00 KING1416H33 0.02 -0.18 0.05 11.0 0.10 625.0 1.0 1
34.00 KING1416H34 0.25 0.00 0.05 1343.0 0.10 169.0 0.0 0
35.00 KING1416H35 0.20 0.00 0.05 1.0 0.10 234.0 0.0 0
36.00 KING1416H36 0.20 0.00 0.05 11.0 0.10 144.0 0.0 0
37.00 KING1416H37 0.25 0.00 0.05 60.0 0.10 238.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KING1416T8 0.10 -0.05 0.05 11.0 0.10 649.0 5.0 5
9.00 KING1416T9 0.20 0.05 0.05 11.0 0.10 646.0 30.0 65
10.00 KING1416T10 0.05 -0.10 0.05 107.0 0.10 215.0 24.0 131
11.00 KING1416T11 0.05 -0.10 0.05 31.0 0.10 827.0 19.0 34
12.00 KING1416T12 0.05 -0.10 0.05 26.0 0.10 804.0 12.0 47
13.00 KING1416T13 0.20 0.00 0.05 201.0 0.05 4.0 30.0 172
14.00 KING1416T14 0.10 0.00 0.05 330.0 0.15 324.0 4.0 199
15.00 KING1416T15 0.25 0.10 0.10 951.0 0.25 179.0 4.0 923
16.00 KING1416T16 0.46 0.06 0.25 515.0 0.45 546.0 20.0 377
17.00 KING1416T17 0.69 0.00 0.45 544.0 0.65 385.0 37.0 373
17.50 KING1416T17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
18.00 KING1416T18 1.14 0.00 0.75 690.0 1.05 775.0 5.0 556
19.00 KING1416T19 1.44 0.00 1.20 700.0 1.45 717.0 27.0 649
20.00 KING1416T20 1.95 0.00 1.80 415.0 2.05 562.0 11.0 1,308
21.00 KING1416T21 3.10 0.00 2.45 681.0 2.95 723.0 3.0 1,445
22.00 KING1416T22 2.55 -0.85 3.20 746.0 3.80 791.0 6.0 81
22.50 KING1416T22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
23.00 KING1416T23 3.87 -0.33 4.10 556.0 4.70 751.0 1.0 20
24.00 KING1416T24 8.70 3.60 5.00 424.0 5.60 711.0 1.0 38
25.00 KING1416T25 5.85 -0.15 5.90 535.0 6.50 520.0 10.0 20
26.00 KING1416T26 7.30 0.30 6.80 442.0 7.50 400.0 1.0 1
27.00 KING1416T27 8.00 0.00 7.70 485.0 8.60 344.0 0.0 0
28.00 KING1416T28 10.10 1.10 8.70 364.0 9.60 340.0 1.0 1
29.00 KING1416T29 9.90 0.00 9.70 453.0 10.70 274.0 0.0 0
30.00 KING1416T30 10.80 0.00 10.70 443.0 11.60 335.0 0.0 0
31.00 KING1416T31 12.00 0.00 11.70 437.0 12.70 367.0 0.0 0
32.00 KING1416T32 12.90 0.00 12.70 325.0 13.60 326.0 0.0 0
33.00 KING1416T33 13.90 0.00 13.50 411.0 14.60 309.0 0.0 0
34.00 KING1416T34 15.00 0.20 14.50 938.0 15.40 376.0 5.0 5
35.00 KING1416T35 16.00 0.10 15.50 921.0 16.40 319.0 5.0 20
36.00 KING1416T36 16.80 0.00 16.50 442.0 17.50 232.0 0.0 0
37.00 KING1416T37 17.90 0.00 17.50 929.0 18.50 439.0 0.0 0
Trading Center