$17.61 -0.41 (-2.28%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 17.61
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.41 (-2.28%)
Prev Close: 18.02
Open: 18.08
Bid: 17.47
Ask: 18.00
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1420I8 9.30 0.00 9.40 675.0 9.80 585.0 0.0 0
9.00 KKD1420I9 8.20 0.00 7.40 478.0 8.70 90.0 0.0 0
10.00 KKD1420I10 7.50 -0.10 7.40 45.0 7.70 69.0 1.0 1
11.00 KKD1420I11 6.20 0.00 5.80 481.0 7.00 443.0 0.0 0
12.00 KKD1420I12 5.10 -0.50 5.40 419.0 5.80 315.0 1.0 1
13.00 KKD1420I13 4.30 0.00 4.30 456.0 4.70 130.0 0.0 0
14.00 KKD1420I14 3.14 -0.46 3.40 1126.0 3.70 434.0 2.0 2
15.00 KKD1420I15 2.84 0.39 2.45 1070.0 2.70 286.0 1.0 36
16.00 KKD1420I16 1.65 -0.11 1.55 294.0 1.70 171.0 12.0 292
17.00 KKD1420I17 0.60 -0.40 0.55 69.0 0.70 116.0 124.0 1,163
18.00 KKD1420I18 0.10 0.00 0.05 10.0 0.05 140.0 43.0 933
19.00 KKD1420I19 0.02 -0.03 0.05 10.0 0.05 147.0 1.0 659
20.00 KKD1420I20 0.02 -0.03 0.15 67.0 0.05 286.0 31.0 183
21.00 KKD1420I21 0.03 -0.02 0.05 339.0 0.05 305.0 10.0 33
22.00 KKD1420I22 0.04 -0.06 0.05 10.0 0.05 160.0 1.0 1
23.00 KKD1420I23 0.01 -0.14 0.00 0.0 0.05 157.0 10.0 10
24.00 KKD1420I24 0.15 0.00 0.00 0.0 0.05 298.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1420U8 0.15 0.00 0.00 0.0 0.05 273.0 0.0 0
9.00 KKD1420U9 0.15 0.00 0.00 0.0 0.05 127.0 0.0 0
10.00 KKD1420U10 0.15 0.00 0.00 0.0 0.05 137.0 0.0 0
11.00 KKD1420U11 0.15 0.00 0.00 0.0 0.05 163.0 0.0 0
12.00 KKD1420U12 0.07 0.02 0.05 570.0 0.05 304.0 15.0 25
13.00 KKD1420U13 0.02 -0.03 0.05 10.0 0.05 112.0 1.0 61
14.00 KKD1420U14 0.02 -0.03 0.05 219.0 0.05 112.0 1.0 893
15.00 KKD1420U15 0.03 -0.02 0.05 50.0 0.05 97.0 73.0 1,240
16.00 KKD1420U16 0.03 0.01 0.05 3.0 0.05 860.0 6.0 1,236
17.00 KKD1420U17 0.02 -0.02 0.05 43.0 0.05 683.0 5.0 1,627
18.00 KKD1420U18 0.35 0.27 0.35 188.0 0.45 28.0 311.0 785
19.00 KKD1420U19 2.10 1.25 0.75 1074.0 1.55 738.0 1.0 29
20.00 KKD1420U20 1.80 0.00 1.70 526.0 2.55 508.0 0.0 0
21.00 KKD1420U21 3.40 0.55 2.75 526.0 3.60 526.0 4.0 21
22.00 KKD1420U22 3.80 0.00 3.50 130.0 4.60 130.0 0.0 0
23.00 KKD1420U23 4.80 0.00 4.00 226.0 6.10 226.0 0.0 0
24.00 KKD1420U24 5.80 0.00 5.80 177.0 6.60 177.0 0.0 0