King Digital Entertainment PLC $17.81

down -0.22


17/4/2014 06:40 PM  |  NYSE : KING  
Industries : Leisure / Gaming Activities
Last Trade: 17.81
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.22 (-1.22 %)
Prev Close: 18.03
Open: 18.09
Bid: 17.83
Ask: 18.15
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 26%
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KING1417E10 7.70 0.00 7.70 10.0 8.40 393.0 0.0 0
11.00 KING1417E11 6.70 0.00 6.60 96.0 7.40 393.0 0.0 0
12.00 KING1417E12 5.70 0.00 5.60 111.0 6.40 403.0 0.0 0
13.00 KING1417E13 4.70 0.00 4.60 172.0 5.40 374.0 0.0 0
14.00 KING1417E14 2.44 -1.46 3.80 198.0 4.50 803.0 6.0 6
15.00 KING1417E15 3.50 0.00 2.95 409.0 3.60 713.0 10.0 21
16.00 KING1417E16 2.60 0.25 2.30 54.0 2.80 771.0 7.0 39
17.00 KING1417E17 1.90 0.00 1.65 291.0 2.00 528.0 1.0 16
17.50 KING1417E17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
18.00 KING1417E18 1.25 -0.23 1.20 52.0 1.35 43.0 112.0 216
19.00 KING1417E19 0.92 -0.08 0.80 311.0 1.00 251.0 22.0 124
20.00 KING1417E20 0.65 -0.05 0.55 168.0 0.70 135.0 11.0 113
21.00 KING1417E21 0.55 0.00 0.35 240.0 0.55 262.0 97.0 203
22.00 KING1417E22 0.20 -0.15 0.25 121.0 0.40 23.0 5.0 76
22.50 KING1417E22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
23.00 KING1417E23 0.45 0.30 0.15 102.0 0.25 108.0 1.0 1
24.00 KING1417E24 0.15 0.00 0.05 918.0 0.20 147.0 30.0 30
25.00 KING1417E25 0.30 0.25 0.05 628.0 0.25 726.0 10.0 10
26.00 KING1417E26 0.25 0.00 0.05 11.0 0.25 753.0 0.0 0
27.00 KING1417E27 0.25 0.00 0.05 11.0 0.25 741.0 0.0 0
28.00 KING1417E28 0.25 0.00 0.05 11.0 0.25 723.0 0.0 0
29.00 KING1417E29 0.25 0.00 0.05 11.0 0.25 703.0 0.0 0
30.00 KING1417E30 0.25 0.00 0.05 11.0 0.25 659.0 0.0 0
31.00 KING1417E31 0.25 0.00 0.00 0.0 0.25 657.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KING1417Q10 0.25 0.00 0.00 0.0 0.25 990.0 0.0 0
11.00 KING1417Q11 0.25 0.00 0.00 0.0 0.25 1031.0 0.0 0
12.00 KING1417Q12 0.10 -0.10 0.05 329.0 0.25 741.0 249.0 249
13.00 KING1417Q13 0.05 0.00 0.05 729.0 0.25 295.0 0.0 0
14.00 KING1417Q14 0.30 0.15 0.25 44.0 0.35 216.0 1089.0 12
15.00 KING1417Q15 0.45 -0.05 0.40 257.0 0.50 3.0 30.0 429
16.00 KING1417Q16 0.65 0.00 0.65 445.0 0.80 32.0 18.0 37
17.00 KING1417Q17 1.10 0.10 1.05 191.0 1.20 31.0 843.0 264
17.50 KING1417Q17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
18.00 KING1417Q18 1.65 0.15 1.55 170.0 1.70 31.0 5.0 73
19.00 KING1417Q19 2.16 0.00 2.05 640.0 2.35 59.0 1.0 6
20.00 KING1417Q20 2.90 0.00 2.70 670.0 3.10 113.0 5.0 18
21.00 KING1417Q21 3.70 0.60 3.40 705.0 4.00 420.0 1.0 1
22.00 KING1417Q22 5.00 0.90 4.20 744.0 4.80 118.0 5.0 5
22.50 KING1417Q22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
23.00 KING1417Q23 5.00 0.00 5.10 701.0 5.80 421.0 0.0 0
24.00 KING1417Q24 5.90 0.00 6.00 686.0 6.70 218.0 0.0 0
25.00 KING1417Q25 6.80 0.00 6.90 391.0 7.70 91.0 0.0 0
26.00 KING1417Q26 8.20 0.40 7.90 540.0 8.70 232.0 10.0 10
27.00 KING1417Q27 7.80 0.00 8.90 328.0 9.70 175.0 0.0 0
28.00 KING1417Q28 9.60 0.00 9.80 361.0 10.70 152.0 0.0 0
29.00 KING1417Q29 10.60 0.00 10.80 354.0 11.70 144.0 0.0 0
30.00 KING1417Q30 11.60 0.00 11.80 334.0 12.70 142.0 0.0 0
31.00 KING1417Q31 12.60 0.00 12.80 294.0 13.60 50.0 0.0 0
Trading Center