$11.44 -0.15 (-1.29%) King Digital Entertainment PLC - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 11.44
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.15 (-1.29%)
Prev Close: 11.59
Open: 11.58
Bid: 11.41
Ask: 11.53
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.54 KING1422K0.54 10.80 0.00 10.70 477.0 11.10 431.0 0.0 0
1.54 KING1422K1.54 9.80 0.00 9.70 373.0 10.10 360.0 0.0 0
2.54 KING1422K2.54 8.80 0.00 8.70 307.0 9.10 502.0 0.0 0
3.54 KING1422K3.54 7.80 0.00 7.70 307.0 8.10 502.0 0.0 0
4.54 KING1422K4.54 6.80 0.00 6.70 384.0 7.10 371.0 0.0 0
5.54 KING1422K5.54 5.80 0.00 5.70 534.0 6.10 542.0 0.0 0
6.54 KING1422K6.54 4.80 0.00 4.70 639.0 5.10 609.0 0.0 0
7.54 KING1422K7.54 3.80 0.00 3.70 690.0 4.10 545.0 0.0 0
8.54 KING1422K8.54 2.90 0.00 2.75 430.0 3.10 1154.0 0.0 0
9.54 KING1422K9.54 2.25 0.15 2.05 200.0 2.35 1492.0 10.0 43
10.54 KING1422K10.54 1.43 -0.02 1.30 824.0 1.50 409.0 4.0 22
11.54 KING1422K11.54 0.93 -0.12 0.80 583.0 0.95 281.0 36.0 436
12.54 KING1422K12.54 0.55 -0.07 0.55 21.0 0.60 1728.0 472.0 1,747
13.54 KING1422K13.54 0.30 -0.05 0.30 94.0 0.35 40.0 58.0 1,925
14.54 KING1422K14.54 0.20 -0.03 0.15 130.0 0.20 16.0 278.0 1,933
15.54 KING1422K15.54 0.16 0.11 0.05 1386.0 0.20 2091.0 20.0 681
16.54 KING1422K16.54 0.20 0.15 0.05 18.0 0.15 2002.0 6.0 351
17.54 KING1422K17.54 0.25 0.00 0.05 1.0 0.20 2331.0 0.0 1,523
18.54 KING1422K18.54 0.10 -0.15 0.05 40.0 0.15 1149.0 35.0 567
19.54 KING1422K19.54 0.05 -0.15 0.05 6.0 0.15 1133.0 6.0 1,127
20.54 KING1422K20.54 0.05 -0.15 0.00 0.0 0.15 1121.0 2.0 94
21.54 KING1422K21.54 0.05 0.00 0.05 2.0 0.15 1138.0 2.0 6,343
22.54 KING1422K22.54 0.15 0.00 0.00 0.0 0.15 1126.0 0.0 79
23.54 KING1422K23.54 0.15 0.00 0.00 0.0 0.15 1114.0 0.0 64
24.54 KING1422K24.54 0.10 -0.05 0.10 7.0 0.15 1219.0 7.0 793
25.54 KING1422K25.54 0.15 0.00 0.00 0.0 0.20 1273.0 0.0 77
26.54 KING1422K26.54 0.15 0.00 0.00 0.0 0.20 1282.0 0.0 21
27.54 KING1422K27.54 0.15 0.00 0.00 0.0 0.20 1069.0 0.0 27
28.54 KING1422K28.54 0.15 0.00 0.00 0.0 0.20 924.0 0.0 0
29.54 KING1422K29.54 0.15 0.00 0.00 0.0 0.20 1074.0 0.0 32
30.54 KING1422K30.54 0.15 0.00 0.00 0.0 0.20 924.0 0.0 0
31.54 KING1422K31.54 0.15 0.00 0.00 0.0 0.20 924.0 0.0 0
32.54 KING1422K32.54 0.15 0.00 0.00 0.0 0.20 1074.0 0.0 21
33.54 KING1422K33.54 0.15 0.00 0.00 0.0 0.15 807.0 0.0 0
34.54 KING1422K34.54 0.15 0.00 0.00 0.0 0.25 1083.0 0.0 39
35.54 KING1422K35.54 0.15 0.00 0.00 0.0 0.25 923.0 0.0 0
36.54 KING1422K36.54 0.15 0.00 0.00 0.0 0.25 1048.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.54 KING1422W0.54 0.20 0.00 0.00 0.0 0.15 863.0 0.0 0
1.54 KING1422W1.54 0.15 0.00 0.00 0.0 0.15 743.0 0.0 0
2.54 KING1422W2.54 0.15 0.00 0.00 0.0 0.15 716.0 0.0 0
3.54 KING1422W3.54 0.15 0.00 0.00 0.0 0.15 706.0 0.0 0
4.54 KING1422W4.54 0.15 0.00 0.00 0.0 0.10 646.0 0.0 45
5.54 KING1422W5.54 0.15 0.00 0.00 0.0 0.15 987.0 0.0 45
6.54 KING1422W6.54 0.20 0.00 0.00 0.0 0.15 970.0 0.0 0
7.54 KING1422W7.54 0.25 0.00 0.05 663.0 0.25 2329.0 0.0 40
8.54 KING1422W8.54 0.10 0.00 0.05 1464.0 0.25 1251.0 1.0 46
9.54 KING1422W9.54 0.35 0.10 0.25 1090.0 0.40 1521.0 31.0 2,008
10.54 KING1422W10.54 0.65 0.05 0.55 1126.0 0.70 1698.0 183.0 329
11.54 KING1422W11.54 1.10 0.10 1.05 740.0 1.25 1276.0 63.0 1,942
12.54 KING1422W12.54 1.75 0.05 1.65 1052.0 1.90 861.0 1.0 1,525
13.54 KING1422W13.54 2.46 0.06 2.35 1064.0 2.75 952.0 20.0 478
14.54 KING1422W14.54 3.40 0.30 3.20 994.0 3.60 888.0 1.0 2,168
15.54 KING1422W15.54 4.35 0.35 4.10 1004.0 4.60 1043.0 2.0 1,057
16.54 KING1422W16.54 5.62 0.62 5.10 1290.0 5.50 636.0 7.0 1,300
17.54 KING1422W17.54 6.40 0.50 6.10 1154.0 6.50 577.0 10.0 601
18.54 KING1422W18.54 7.20 0.30 7.10 1146.0 7.50 766.0 30.0 262
19.54 KING1422W19.54 7.10 -0.50 7.90 1150.0 8.40 559.0 200.0 2,613
20.54 KING1422W20.54 8.90 0.00 9.00 1061.0 9.40 477.0 0.0 32
21.54 KING1422W21.54 9.90 0.00 10.10 838.0 10.50 964.0 0.0 86
22.54 KING1422W22.54 10.90 0.00 11.10 865.0 11.50 999.0 0.0 322
23.54 KING1422W23.54 11.90 0.00 12.00 1129.0 12.40 714.0 0.0 122
24.54 KING1422W24.54 12.90 0.00 13.00 1004.0 13.40 578.0 0.0 756
25.54 KING1422W25.54 13.90 0.00 14.00 932.0 14.40 516.0 0.0 10
26.54 KING1422W26.54 14.90 0.00 15.10 365.0 15.50 811.0 0.0 12
27.54 KING1422W27.54 15.90 0.00 16.10 353.0 16.50 706.0 0.0 0
28.54 KING1422W28.54 17.42 0.52 17.10 247.0 17.40 421.0 25.0 37
29.54 KING1422W29.54 17.90 0.00 18.10 247.0 18.40 364.0 0.0 10
30.54 KING1422W30.54 18.90 0.00 19.00 378.0 19.40 306.0 0.0 0
31.54 KING1422W31.54 19.90 0.00 20.00 351.0 20.40 300.0 0.0 0
32.54 KING1422W32.54 20.90 0.00 21.00 351.0 21.40 301.0 0.0 0
33.54 KING1422W33.54 21.90 0.00 22.00 348.0 22.40 302.0 0.0 0
34.54 KING1422W34.54 22.90 0.00 23.00 348.0 23.40 303.0 0.0 0
35.54 KING1422W35.54 23.90 0.00 24.00 351.0 24.40 304.0 0.0 0
36.54 KING1422W36.54 24.90 0.00 25.00 619.0 25.40 122.0 0.0 0