$17.27 -0.16 (-0.92%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 30, 2014 | 11:56 AM
Last Trade: 17.27
Trade Time: Sep 30 11:56 AM Eastern Daylight Time
Change: -0.16 (-0.92%)
Prev Close: 17.43
Open: 17.49
Bid: 17.25
Ask: 17.27
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1418J8 8.90 0.00 8.70 1260.0 9.60 1098.0 0.0 0
9.00 KKD1418J9 7.80 0.00 7.40 478.0 8.70 437.0 0.0 0
10.00 KKD1418J10 6.70 -0.10 6.70 1271.0 7.60 1236.0 5.0 2
11.00 KKD1418J11 5.90 0.00 5.40 456.0 6.70 456.0 0.0 0
12.00 KKD1418J12 4.90 0.00 4.70 318.0 5.70 318.0 0.0 0
13.00 KKD1418J13 3.90 0.00 3.50 394.0 4.70 394.0 0.0 0
14.00 KKD1418J14 3.19 0.29 2.75 1285.0 3.60 1300.0 2.0 2
15.00 KKD1418J15 2.86 0.91 1.75 1221.0 2.65 1136.0 2.0 2
16.00 KKD1418J16 1.33 0.13 0.95 1376.0 1.65 1230.0 5.0 29
17.00 KKD1418J17 0.50 -0.20 0.55 30.0 0.60 25.0 66.0 678
18.00 KKD1418J18 0.15 -0.10 0.15 103.0 0.20 205.0 5.0 736
19.00 KKD1418J19 0.05 0.00 0.05 20.0 0.05 131.0 50.0 439
20.00 KKD1418J20 0.05 -0.05 0.05 1.0 0.10 799.0 1.0 455
21.00 KKD1418J21 0.10 0.00 0.10 358.0 0.10 435.0 0.0 0
22.00 KKD1418J22 0.03 -0.07 0.05 83.0 0.10 816.0 7.0 7
23.00 KKD1418J23 0.05 0.00 0.00 0.0 0.10 282.0 0.0 0
24.00 KKD1418J24 0.10 0.00 0.00 0.0 0.10 453.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1418V8 0.15 0.00 0.00 0.0 0.10 465.0 0.0 0
9.00 KKD1418V9 0.15 0.00 0.00 0.0 0.10 252.0 0.0 0
10.00 KKD1418V10 0.15 0.00 0.00 0.0 0.10 232.0 0.0 0
11.00 KKD1418V11 0.05 0.00 0.00 0.0 0.10 296.0 1.0 1
12.00 KKD1418V12 0.10 0.00 0.05 10.0 0.10 318.0 0.0 0
13.00 KKD1418V13 0.10 0.05 0.05 575.0 0.10 1088.0 10.0 10
14.00 KKD1418V14 0.03 -0.07 0.10 31.0 0.10 1084.0 5.0 9
15.00 KKD1418V15 0.09 -0.01 0.05 397.0 0.10 548.0 3.0 289
16.00 KKD1418V16 0.15 0.05 0.05 582.0 0.20 693.0 20.0 733
17.00 KKD1418V17 0.55 0.25 0.30 552.0 0.40 329.0 35.0 1,846
18.00 KKD1418V18 0.85 0.00 0.85 302.0 1.35 1480.0 202.0 356
19.00 KKD1418V19 1.90 0.40 1.40 1266.0 2.30 1115.0 20.0 87
20.00 KKD1418V20 2.45 0.00 2.40 358.0 3.30 328.0 0.0 0
21.00 KKD1418V21 3.40 0.00 3.40 346.0 4.30 313.0 0.0 0
22.00 KKD1418V22 4.40 0.00 4.40 351.0 5.30 461.0 0.0 0
23.00 KKD1418V23 5.40 0.00 5.30 370.0 6.50 262.0 0.0 0
24.00 KKD1418V24 6.40 0.00 6.40 1277.0 7.30 1089.0 0.0 0