King Digital Entertainment PLC $13.35

down -0.44


2/9/2014 03:36 PM  |  NYSE : KING  
Industries : Leisure / Gaming Activities
Last Trade: 13.35
Trade Time: Sep 02 03:36 PM Eastern Daylight Time
Change: -0.44 (-3.19 %)
Prev Close: 13.79
Open: 13.71
Bid: 13.36
Ask: 13.37
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 50%
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 KING1420I1 12.40 0.00 11.40 972.0 12.80 941.0 0.0 0
2.00 KING1420I2 11.40 0.00 10.00 150.0 11.80 327.0 0.0 0
3.00 KING1420I3 10.40 0.00 9.00 150.0 10.80 333.0 0.0 0
4.00 KING1420I4 9.50 0.00 9.10 156.0 10.00 219.0 0.0 0
5.00 KING1420I5 8.50 0.00 8.10 156.0 9.00 219.0 0.0 0
6.00 KING1420I6 7.50 0.00 7.10 156.0 8.00 219.0 0.0 0
7.00 KING1420I7 6.50 0.00 6.10 156.0 7.00 238.0 0.0 0
8.00 KING1420I8 5.50 0.00 5.10 156.0 6.00 238.0 0.0 0
9.00 KING1420I9 4.50 0.00 4.10 328.0 5.00 510.0 0.0 0
10.00 KING1420I10 3.50 0.00 3.10 605.0 3.80 710.0 0.0 0
11.00 KING1420I11 3.00 0.45 2.20 1124.0 2.90 1507.0 1.0 6
12.00 KING1420I12 1.85 0.00 1.25 1578.0 1.60 926.0 25.0 79
13.00 KING1420I13 0.80 -0.12 0.60 632.0 0.70 275.0 10.0 2,191
14.00 KING1420I14 0.25 -0.20 0.20 998.0 0.30 1455.0 5412.0 8,697
15.00 KING1420I15 0.10 -0.07 0.05 123.0 0.10 10.0 490.0 4,060
16.00 KING1420I16 0.10 -0.05 0.05 100.0 0.15 2281.0 50.0 1,967
17.00 KING1420I17 0.05 -0.05 0.05 100.0 0.10 1411.0 100.0 1,888
18.00 KING1420I18 0.04 -0.01 0.05 25.0 0.05 373.0 60.0 296
19.00 KING1420I19 0.05 0.00 0.05 41.0 0.05 405.0 10.0 1,292
20.00 KING1420I20 0.05 0.00 0.05 1.0 0.05 390.0 5.0 386
21.00 KING1420I21 0.03 -0.02 0.05 3.0 0.05 558.0 2.0 741
22.00 KING1420I22 0.05 -0.10 0.50 301.0 0.15 767.0 10.0 109
23.00 KING1420I23 0.45 0.30 0.30 922.0 0.15 767.0 10.0 43
24.00 KING1420I24 0.46 0.26 0.20 1037.0 0.20 954.0 8.0 8
25.00 KING1420I25 0.36 0.26 0.10 1606.0 0.15 708.0 8.0 8
26.00 KING1420I26 0.43 0.33 0.05 2028.0 0.15 767.0 40.0 20
27.00 KING1420I27 0.20 0.05 0.15 17.0 0.15 767.0 13.0 50
28.00 KING1420I28 0.10 0.00 0.05 809.0 0.15 627.0 0.0 0
29.00 KING1420I29 0.10 0.00 0.05 20.0 0.15 593.0 0.0 0
30.00 KING1420I30 0.10 0.00 0.05 2064.0 0.15 598.0 0.0 0
31.00 KING1420I31 0.10 0.00 0.05 20.0 0.15 593.0 0.0 0
32.00 KING1420I32 0.10 0.00 0.00 0.0 0.15 548.0 0.0 0
33.00 KING1420I33 0.20 0.00 0.00 0.0 0.15 543.0 0.0 0
34.00 KING1420I34 0.10 0.00 0.00 0.0 0.15 548.0 0.0 0
35.00 KING1420I35 0.10 0.00 0.00 0.0 0.15 548.0 0.0 0
36.00 KING1420I36 0.25 0.00 0.00 0.0 0.20 944.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 KING1420U1 0.10 0.00 0.00 0.0 0.15 977.0 0.0 0
2.00 KING1420U2 0.10 0.00 0.00 0.0 0.15 817.0 0.0 0
3.00 KING1420U3 0.15 0.00 0.00 0.0 0.15 819.0 0.0 0
4.00 KING1420U4 0.10 0.00 0.00 0.0 0.15 805.0 0.0 0
5.00 KING1420U5 0.10 0.00 0.00 0.0 0.05 196.0 0.0 0
6.00 KING1420U6 0.10 0.00 0.00 0.0 0.15 782.0 0.0 0
7.00 KING1420U7 0.15 0.00 0.00 0.0 0.05 207.0 0.0 0
8.00 KING1420U8 0.10 0.00 0.00 0.0 0.10 401.0 0.0 0
9.00 KING1420U9 0.15 0.00 0.00 0.0 0.15 1132.0 0.0 0
10.00 KING1420U10 0.05 -0.05 0.00 0.0 0.15 1531.0 15.0 36
11.00 KING1420U11 0.05 0.00 0.05 20.0 0.05 188.0 16.0 389
12.00 KING1420U12 0.15 0.05 0.10 66.0 0.15 725.0 7.0 3,914
13.00 KING1420U13 0.40 0.11 0.35 130.0 0.40 45.0 118.0 9,314
14.00 KING1420U14 0.95 0.14 0.95 61.0 1.05 829.0 22.0 2,127
15.00 KING1420U15 1.90 0.30 1.70 1154.0 1.90 164.0 50.0 3,109
16.00 KING1420U16 2.40 0.00 2.25 1453.0 2.90 602.0 12.0 825
17.00 KING1420U17 3.90 0.70 3.50 1296.0 4.00 895.0 9.0 232
18.00 KING1420U18 4.20 0.10 4.20 1530.0 5.00 800.0 25.0 805
19.00 KING1420U19 5.90 0.80 5.20 1694.0 5.90 432.0 3.0 499
20.00 KING1420U20 5.60 -0.50 6.20 1498.0 7.00 932.0 15.0 196
21.00 KING1420U21 8.00 0.90 7.20 1297.0 8.00 458.0 1.0 582
22.00 KING1420U22 7.60 -0.50 8.10 1297.0 9.00 534.0 15.0 115
23.00 KING1420U23 8.60 -0.50 9.10 1172.0 10.00 473.0 15.0 61
24.00 KING1420U24 4.30 -5.80 10.10 508.0 11.00 455.0 1.0 1
25.00 KING1420U25 5.10 -5.90 11.00 1123.0 12.00 560.0 8.0 8
26.00 KING1420U26 7.90 -4.00 12.00 1172.0 13.00 613.0 134.0 134
27.00 KING1420U27 12.90 0.00 13.00 707.0 14.00 300.0 0.0 0
28.00 KING1420U28 13.90 0.00 14.00 707.0 15.00 300.0 0.0 0
29.00 KING1420U29 14.90 0.00 15.00 513.0 16.30 285.0 0.0 0
30.00 KING1420U30 15.90 0.00 16.00 524.0 17.80 181.0 0.0 0
31.00 KING1420U31 16.90 0.00 17.00 555.0 18.00 404.0 0.0 0
32.00 KING1420U32 17.90 0.00 18.00 555.0 19.00 405.0 0.0 0
33.00 KING1420U33 18.90 0.00 19.00 429.0 20.20 259.0 0.0 0
34.00 KING1420U34 19.90 0.00 20.00 614.0 21.20 74.0 0.0 0
35.00 KING1420U35 20.80 0.00 20.90 623.0 22.10 410.0 0.0 0
36.00 KING1420U36 21.80 0.00 21.90 394.0 23.00 259.0 0.0 0
Trading Center