Krispy Kreme Doughnuts Inc $15.36

down -0.04


29/7/2014 04:01 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Last Trade: 15.36
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: -0.04 (-0.26 %)
Prev Close: 15.40
Open: 15.41
Bid: 15.36
Ask: 15.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KKD Trend Analysis - it has underperformed the S&P 500 by 42%
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 KKD1416H9 6.20 0.00 6.20 376.0 6.60 398.0 0.0 0
10.00 KKD1416H10 9.46 4.26 5.20 375.0 5.70 478.0 1.0 7
11.00 KKD1416H11 4.30 0.00 4.30 86.0 4.70 371.0 0.0 0
12.00 KKD1416H12 3.30 0.00 3.30 133.0 3.70 478.0 0.0 0
13.00 KKD1416H13 2.60 0.30 2.30 170.0 2.65 439.0 30.0 30
14.00 KKD1416H14 1.45 0.10 1.35 168.0 1.65 439.0 10.0 133
15.00 KKD1416H15 0.60 0.05 0.55 262.0 0.65 31.0 14.0 106
16.00 KKD1416H16 0.19 0.00 0.10 354.0 0.20 101.0 5.0 1,102
17.00 KKD1416H17 0.07 -0.08 0.05 348.0 0.15 505.0 1.0 384
18.00 KKD1416H18 0.04 -0.01 0.05 11.0 0.05 143.0 10.0 624
19.00 KKD1416H19 0.10 -0.05 0.05 31.0 0.15 665.0 23.0 551
20.00 KKD1416H20 0.10 0.00 0.05 1.0 0.10 525.0 30.0 351
21.00 KKD1416H21 0.10 0.00 0.05 1.0 0.10 787.0 10.0 273
22.00 KKD1416H22 0.10 0.00 0.10 20.0 0.10 603.0 30.0 181
23.00 KKD1416H23 0.05 -0.05 0.05 1.0 0.10 723.0 1.0 42
24.00 KKD1416H24 0.17 0.07 0.10 1948.0 0.10 715.0 1.0 10
25.00 KKD1416H25 0.05 -0.05 0.15 1.0 0.10 607.0 2.0 51
26.00 KKD1416H26 0.60 0.50 0.05 398.0 0.10 460.0 14.0 54
27.00 KKD1416H27 0.15 0.05 0.05 173.0 0.10 754.0 10.0 10
28.00 KKD1416H28 0.10 0.00 0.05 15.0 0.10 276.0 0.0 0
29.00 KKD1416H29 0.10 0.00 0.05 62.0 0.10 271.0 0.0 0
30.00 KKD1416H30 0.10 0.00 0.05 1266.0 0.10 276.0 0.0 0
31.00 KKD1416H31 0.10 0.00 0.05 1147.0 0.10 271.0 0.0 0
32.00 KKD1416H32 0.10 0.00 0.05 799.0 0.10 276.0 0.0 0
33.00 KKD1416H33 0.10 0.00 0.05 161.0 0.10 271.0 0.0 0
34.00 KKD1416H34 0.10 0.00 0.05 699.0 0.10 276.0 0.0 0
35.00 KKD1416H35 0.10 0.00 0.05 486.0 0.10 271.0 0.0 0
36.00 KKD1416H36 0.10 0.00 0.05 10.0 0.10 658.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 KKD1416T9 0.10 0.00 0.05 10.0 0.10 330.0 19.0 19
10.00 KKD1416T10 0.14 0.04 0.05 10.0 0.10 893.0 10.0 10
11.00 KKD1416T11 0.10 0.00 0.05 21.0 0.10 417.0 10.0 10
12.00 KKD1416T12 0.05 -0.10 0.05 1.0 0.15 327.0 1.0 1
13.00 KKD1416T13 0.05 -0.05 0.05 44.0 0.10 950.0 18.0 26
14.00 KKD1416T14 0.05 0.00 0.05 35.0 0.10 388.0 54.0 135
15.00 KKD1416T15 0.15 -0.05 0.20 320.0 0.30 226.0 5.0 1,160
16.00 KKD1416T16 0.80 0.10 0.70 272.0 0.85 76.0 1.0 744
17.00 KKD1416T17 1.40 -0.20 1.60 48.0 1.75 112.0 6.0 412
18.00 KKD1416T18 2.71 0.36 2.35 498.0 2.75 260.0 10.0 209
19.00 KKD1416T19 3.19 -0.21 3.40 478.0 3.80 356.0 6.0 94
20.00 KKD1416T20 4.60 0.20 4.40 448.0 4.80 335.0 2.0 40
21.00 KKD1416T21 5.40 0.00 5.40 567.0 5.70 66.0 1.0 131
22.00 KKD1416T22 6.02 -0.28 6.30 561.0 6.80 325.0 1.0 59
23.00 KKD1416T23 3.91 -3.39 7.30 220.0 7.80 247.0 5.0 5
24.00 KKD1416T24 8.30 0.00 8.30 382.0 8.80 247.0 0.0 0
25.00 KKD1416T25 9.30 0.00 9.30 382.0 9.80 247.0 0.0 0
26.00 KKD1416T26 10.20 0.00 10.20 392.0 10.90 383.0 0.0 0
27.00 KKD1416T27 11.30 0.00 11.30 176.0 11.80 130.0 0.0 0
28.00 KKD1416T28 12.20 0.00 12.20 205.0 12.90 344.0 0.0 0
29.00 KKD1416T29 13.20 0.00 13.20 205.0 13.90 344.0 0.0 0
30.00 KKD1416T30 14.20 0.00 14.20 205.0 14.90 344.0 0.0 0
31.00 KKD1416T31 15.20 0.00 15.20 360.0 15.90 344.0 0.0 0
32.00 KKD1416T32 16.20 0.00 16.20 360.0 16.90 344.0 0.0 0
33.00 KKD1416T33 17.20 0.00 17.20 150.0 17.90 344.0 0.0 0
34.00 KKD1416T34 18.20 0.00 18.20 150.0 18.90 344.0 0.0 0
35.00 KKD1416T35 19.20 0.00 19.20 150.0 19.90 344.0 0.0 0
36.00 KKD1416T36 20.10 0.00 20.10 635.0 21.00 502.0 0.0 0
Trading Center