$17.30 -0.06 (-0.35%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 17.30
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.35%)
Prev Close: 17.36
Open: 17.34
Bid: 16.89
Ask: 18.05
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1422K8 9.20 0.00 8.90 544.0 9.80 537.0 0.0 0
9.00 KKD1422K9 6.32 -1.88 7.90 54.0 8.80 40.0 1.0 1
10.00 KKD1422K10 7.20 0.00 6.20 139.0 7.80 139.0 0.0 0
11.00 KKD1422K11 6.20 0.00 5.20 139.0 7.10 139.0 0.0 0
12.00 KKD1422K12 5.89 0.69 4.90 554.0 5.80 548.0 1.0 10
13.00 KKD1422K13 4.20 0.00 3.60 255.0 5.10 255.0 0.0 0
14.00 KKD1422K14 2.91 -0.29 2.95 544.0 3.60 388.0 2.0 12
15.00 KKD1422K15 2.40 0.00 2.00 591.0 2.60 379.0 1.0 69
16.00 KKD1422K16 1.60 0.00 1.20 808.0 1.75 578.0 4.0 83
17.00 KKD1422K17 0.90 0.10 0.75 114.0 0.85 239.0 3.0 725
18.00 KKD1422K18 0.30 -0.05 0.30 144.0 0.40 226.0 10.0 985
19.00 KKD1422K19 0.10 -0.10 0.10 242.0 0.20 401.0 120.0 858
20.00 KKD1422K20 0.10 0.00 0.05 63.0 0.10 474.0 10.0 633
21.00 KKD1422K21 0.25 0.15 0.05 523.0 0.10 278.0 53.0 139
22.00 KKD1422K22 0.10 -0.10 0.10 516.0 0.15 477.0 3.0 26
23.00 KKD1422K23 0.90 0.75 0.05 88.0 0.15 427.0 10.0 16
24.00 KKD1422K24 0.65 0.50 0.05 10.0 0.15 425.0 24.0 24
25.00 KKD1422K25 0.15 0.00 0.05 106.0 0.15 426.0 5.0 32
26.00 KKD1422K26 0.15 0.00 0.05 37.0 0.15 286.0 0.0 0
27.00 KKD1422K27 0.15 0.00 0.05 10.0 0.15 277.0 0.0 0
28.00 KKD1422K28 0.15 0.00 0.15 652.0 0.15 277.0 0.0 0
29.00 KKD1422K29 0.15 0.00 0.10 670.0 0.15 286.0 0.0 0
30.00 KKD1422K30 0.15 0.00 0.05 851.0 0.15 277.0 0.0 0
31.00 KKD1422K31 0.15 0.00 0.05 415.0 0.15 286.0 0.0 0
32.00 KKD1422K32 0.15 0.00 0.05 31.0 0.15 278.0 0.0 0
33.00 KKD1422K33 0.15 0.00 0.05 10.0 0.15 236.0 0.0 0
34.00 KKD1422K34 0.15 0.00 0.05 10.0 0.15 277.0 0.0 0
35.00 KKD1422K35 0.15 0.00 0.05 10.0 0.15 277.0 0.0 0
36.00 KKD1422K36 0.20 0.00 0.00 0.0 0.15 302.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1422W8 0.15 0.00 0.05 10.0 0.15 317.0 0.0 0
9.00 KKD1422W9 0.15 0.00 0.05 10.0 0.15 248.0 0.0 0
10.00 KKD1422W10 0.18 -0.02 0.05 10.0 0.15 286.0 1.0 1
11.00 KKD1422W11 0.05 -0.15 0.05 10.0 0.25 631.0 11.0 11
12.00 KKD1422W12 0.05 -0.15 0.05 21.0 0.15 343.0 21.0 36
13.00 KKD1422W13 0.05 -0.15 0.05 2.0 0.15 489.0 2.0 37
14.00 KKD1422W14 0.10 0.00 0.05 10.0 0.15 565.0 12.0 478
15.00 KKD1422W15 0.05 0.00 0.05 333.0 0.20 932.0 50.0 790
16.00 KKD1422W16 0.30 0.05 0.15 583.0 0.30 312.0 5.0 1,533
17.00 KKD1422W17 0.50 0.15 0.45 151.0 0.55 145.0 11.0 575
18.00 KKD1422W18 0.85 0.00 0.95 352.0 1.10 142.0 1.0 275
19.00 KKD1422W19 1.78 0.33 1.65 209.0 2.20 525.0 1.0 28
20.00 KKD1422W20 2.79 0.44 2.45 518.0 3.10 498.0 3.0 134
21.00 KKD1422W21 5.58 2.58 3.00 591.0 4.80 596.0 49.0 58
22.00 KKD1422W22 5.85 2.05 4.00 561.0 5.90 540.0 18.0 58
23.00 KKD1422W23 5.20 0.00 5.00 237.0 6.50 237.0 0.0 0
24.00 KKD1422W24 6.30 0.00 6.00 237.0 7.50 237.0 0.0 0
25.00 KKD1422W25 7.20 0.00 7.20 587.0 8.10 566.0 16.0 16
26.00 KKD1422W26 8.30 0.00 7.10 343.0 10.50 171.0 0.0 0
27.00 KKD1422W27 9.10 0.00 7.90 172.0 11.20 46.0 0.0 0
28.00 KKD1422W28 9.80 0.00 9.10 136.0 12.60 45.0 0.0 0
29.00 KKD1422W29 10.80 0.00 9.90 172.0 13.70 45.0 0.0 0
30.00 KKD1422W30 11.80 0.00 10.90 172.0 14.70 45.0 0.0 0
31.00 KKD1422W31 13.20 0.00 11.90 21.0 15.40 31.0 0.0 0
32.00 KKD1422W32 14.20 0.00 13.00 45.0 16.40 31.0 0.0 0
33.00 KKD1422W33 14.80 0.00 14.10 141.0 17.40 108.0 0.0 0
34.00 KKD1422W34 15.80 0.00 15.10 140.0 18.40 108.0 0.0 0
35.00 KKD1422W35 16.80 0.00 15.90 20.0 19.40 40.0 0.0 0
36.00 KKD1422W36 18.20 0.00 17.40 563.0 20.30 513.0 0.0 0