$13.40 -0.26 (-1.90%) King Digital Entertainment PLC - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 13.40
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.26 (-1.90%)
Prev Close: 13.66
Open: 13.58
Bid: 13.36
Ask: 13.63
Options:

Call Options: KING

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 KING1420I1 12.50 0.00 12.30 181.0 12.60 491.0 0.0 0
2.00 KING1420I2 11.50 0.00 11.30 142.0 11.60 161.0 0.0 0
3.00 KING1420I3 10.50 0.00 10.30 142.0 10.60 161.0 0.0 0
4.00 KING1420I4 9.50 0.00 9.30 120.0 9.60 142.0 0.0 0
5.00 KING1420I5 8.50 0.00 8.30 131.0 8.50 155.0 0.0 0
6.00 KING1420I6 7.50 0.00 7.30 142.0 7.60 148.0 0.0 0
7.00 KING1420I7 6.50 0.00 6.30 142.0 6.60 202.0 0.0 0
8.00 KING1420I8 4.90 0.00 5.30 142.0 5.60 202.0 0.0 0
9.00 KING1420I9 4.50 0.00 4.30 242.0 4.50 295.0 0.0 0
10.00 KING1420I10 3.50 0.00 3.30 514.0 3.60 1068.0 0.0 0
11.00 KING1420I11 2.50 -0.05 2.30 714.0 2.55 1246.0 4.0 10
12.00 KING1420I12 1.35 -0.26 1.30 936.0 1.50 1351.0 111.0 44
13.00 KING1420I13 0.41 -0.39 0.35 75.0 0.40 13.0 435.0 2,146
14.00 KING1420I14 0.07 0.00 0.05 34.0 0.05 988.0 14.0 6,118
15.00 KING1420I15 0.02 0.00 0.05 5.0 0.05 826.0 2.0 3,522
16.00 KING1420I16 0.04 -0.01 0.05 100.0 0.05 1171.0 15.0 1,939
17.00 KING1420I17 0.05 0.00 0.05 100.0 0.05 1096.0 100.0 1,836
18.00 KING1420I18 0.03 -0.02 0.05 25.0 0.05 783.0 1.0 293
19.00 KING1420I19 0.03 -0.02 0.05 41.0 0.05 876.0 5.0 1,292
20.00 KING1420I20 0.05 0.00 0.05 1.0 0.05 726.0 5.0 386
21.00 KING1420I21 0.03 -0.02 0.05 3.0 0.05 822.0 2.0 741
22.00 KING1420I22 0.05 -0.10 0.50 301.0 0.10 1340.0 10.0 109
23.00 KING1420I23 0.45 0.30 0.30 922.0 0.10 1237.0 10.0 43
24.00 KING1420I24 0.46 0.31 0.20 1037.0 0.10 1237.0 8.0 8
25.00 KING1420I25 0.36 0.26 0.10 1606.0 0.15 1409.0 8.0 8
26.00 KING1420I26 0.43 0.33 0.05 2028.0 0.10 1237.0 40.0 20
27.00 KING1420I27 0.20 0.05 0.15 17.0 0.15 933.0 13.0 50
28.00 KING1420I28 0.15 0.00 0.05 809.0 0.15 906.0 0.0 0
29.00 KING1420I29 0.15 0.00 0.05 20.0 0.10 844.0 0.0 0
30.00 KING1420I30 0.15 0.00 0.05 2064.0 0.10 907.0 0.0 0
31.00 KING1420I31 0.10 0.00 0.05 20.0 0.15 979.0 0.0 0
32.00 KING1420I32 0.15 0.00 0.00 0.0 0.10 962.0 0.0 0
33.00 KING1420I33 0.15 0.00 0.00 0.0 0.10 909.0 0.0 0
34.00 KING1420I34 0.10 0.00 0.00 0.0 0.10 907.0 0.0 0
35.00 KING1420I35 0.15 0.00 0.00 0.0 0.10 897.0 0.0 0
36.00 KING1420I36 0.15 0.00 0.00 0.0 0.10 1237.0 0.0 0

Put Options: KING

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 KING1420U1 0.15 0.00 0.00 0.0 0.05 566.0 0.0 0
2.00 KING1420U2 0.15 0.00 0.00 0.0 0.05 633.0 0.0 0
3.00 KING1420U3 0.15 0.00 0.00 0.0 0.15 907.0 0.0 0
4.00 KING1420U4 0.15 0.00 0.00 0.0 0.05 646.0 0.0 0
5.00 KING1420U5 0.15 0.00 0.00 0.0 0.10 911.0 0.0 0
6.00 KING1420U6 0.15 0.00 0.00 0.0 0.10 833.0 0.0 0
7.00 KING1420U7 0.15 0.00 0.00 0.0 0.10 979.0 0.0 0
8.00 KING1420U8 0.15 0.00 0.00 0.0 0.10 980.0 0.0 0
9.00 KING1420U9 0.15 0.00 0.00 0.0 0.10 1197.0 0.0 0
10.00 KING1420U10 0.03 -0.07 0.00 0.0 0.10 918.0 1.0 35
11.00 KING1420U11 0.05 0.00 0.05 42.0 0.05 610.0 42.0 430
12.00 KING1420U12 0.02 0.00 0.05 5.0 0.05 926.0 7.0 3,642
13.00 KING1420U13 0.02 0.00 0.05 10.0 0.05 720.0 39.0 9,893
14.00 KING1420U14 0.51 0.11 0.50 1521.0 0.70 966.0 357.0 2,181
15.00 KING1420U15 1.59 0.20 1.55 66.0 1.70 592.0 21.0 3,047
16.00 KING1420U16 2.61 0.36 2.50 641.0 2.70 526.0 18.0 797
17.00 KING1420U17 3.62 0.42 3.40 902.0 3.70 582.0 9.0 215
18.00 KING1420U18 4.53 0.33 4.40 1438.0 4.70 702.0 90.0 356
19.00 KING1420U19 5.28 0.00 5.40 1421.0 5.70 532.0 100.0 405
20.00 KING1420U20 5.60 -0.60 6.40 680.0 6.70 172.0 20.0 196
21.00 KING1420U21 8.00 0.80 7.40 842.0 7.70 293.0 1.0 582
22.00 KING1420U22 8.20 0.00 8.40 1146.0 8.70 392.0 5.0 113
23.00 KING1420U23 8.60 -0.10 9.40 574.0 9.70 171.0 15.0 61
24.00 KING1420U24 4.30 -5.90 10.40 275.0 10.70 131.0 1.0 1
25.00 KING1420U25 5.10 -6.10 11.40 642.0 11.70 171.0 8.0 8
26.00 KING1420U26 7.90 -4.30 12.40 667.0 12.70 95.0 134.0 134
27.00 KING1420U27 13.20 0.00 13.40 265.0 13.70 142.0 0.0 0
28.00 KING1420U28 14.20 0.00 14.40 265.0 14.70 142.0 0.0 0
29.00 KING1420U29 15.20 0.00 15.40 288.0 15.70 131.0 0.0 0
30.00 KING1420U30 16.20 0.00 16.40 300.0 16.70 131.0 0.0 0
31.00 KING1420U31 17.20 0.00 17.40 290.0 17.70 131.0 0.0 0
32.00 KING1420U32 18.20 0.00 18.40 300.0 18.70 131.0 0.0 0
33.00 KING1420U33 19.20 0.00 19.40 300.0 19.70 131.0 0.0 0
34.00 KING1420U34 20.20 0.00 20.40 271.0 20.70 117.0 0.0 0
35.00 KING1420U35 21.20 0.00 21.40 271.0 21.70 117.0 0.0 0
36.00 KING1420U36 22.20 0.00 22.40 666.0 22.70 146.0 0.0 0