Krispy Kreme Doughnuts Inc $15.41

down -0.11


11/7/2014 04:04 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Last Trade: 15.41
Trade Time: Jul 11 04:04 PM Eastern Daylight Time
Change: -0.11 (-0.71 %)
Prev Close: 15.52
Open: 15.50
Bid: 15.40
Ask: 15.41
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 39%
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KKD1419G10 5.30 0.00 5.30 336.0 5.70 499.0 0.0 0
11.00 KKD1419G11 4.40 0.00 4.30 456.0 4.70 559.0 0.0 0
12.00 KKD1419G12 3.40 0.00 3.30 775.0 3.70 842.0 0.0 0
13.00 KKD1419G13 2.40 0.00 2.30 820.0 2.75 882.0 0.0 0
14.00 KKD1419G14 2.37 0.97 1.30 973.0 1.70 941.0 1.0 20
15.00 KKD1419G15 1.20 0.65 0.40 1022.0 0.65 999.0 1.0 16
16.00 KKD1419G16 0.10 0.00 0.05 10.0 0.15 930.0 38.0 197
17.00 KKD1419G17 0.05 0.03 0.05 10.0 0.10 916.0 11.0 816
18.00 KKD1419G18 0.05 0.00 0.05 5.0 0.05 66.0 25.0 153
19.00 KKD1419G19 0.01 -0.09 0.05 20.0 0.10 708.0 30.0 116
20.00 KKD1419G20 0.03 -0.02 0.05 10.0 0.05 77.0 8.0 123
21.00 KKD1419G21 0.10 0.05 0.05 10.0 0.05 79.0 1.0 54
22.00 KKD1419G22 0.05 -0.05 0.05 1.0 0.10 591.0 11.0 7
23.00 KKD1419G23 0.05 0.00 0.15 20.0 0.05 45.0 30.0 120
24.00 KKD1419G24 0.10 0.00 0.10 490.0 0.10 430.0 0.0 0
25.00 KKD1419G25 0.07 -0.03 0.05 486.0 0.10 385.0 1.0 1
26.00 KKD1419G26 0.10 0.00 0.05 10.0 0.10 199.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KKD1419S10 0.10 0.00 0.00 0.0 0.10 628.0 0.0 0
11.00 KKD1419S11 0.10 0.00 0.00 0.0 0.10 669.0 0.0 0
12.00 KKD1419S12 0.10 0.00 0.00 0.0 0.10 665.0 0.0 0
13.00 KKD1419S13 0.05 -0.05 0.05 10.0 0.10 1308.0 10.0 10
14.00 KKD1419S14 0.06 -0.09 0.10 34.0 0.15 1775.0 1.0 68
15.00 KKD1419S15 0.09 0.04 0.05 10.0 0.15 398.0 13.0 630
16.00 KKD1419S16 0.60 0.05 0.50 1209.0 0.70 111.0 32.0 792
17.00 KKD1419S17 1.55 0.30 1.50 515.0 1.65 67.0 3.0 147
18.00 KKD1419S18 1.95 -0.25 2.35 1351.0 2.75 599.0 3.0 2
19.00 KKD1419S19 3.21 0.01 3.30 1431.0 3.70 417.0 1.0 55
20.00 KKD1419S20 4.45 0.00 4.30 1411.0 4.70 432.0 2.0 2
21.00 KKD1419S21 4.79 -0.41 5.30 1117.0 5.80 347.0 3.0 11
22.00 KKD1419S22 6.20 0.00 6.30 61.0 6.80 61.0 0.0 0
23.00 KKD1419S23 7.20 0.00 7.30 40.0 7.80 40.0 0.0 0
24.00 KKD1419S24 8.20 0.00 8.30 121.0 8.80 40.0 0.0 0
25.00 KKD1419S25 9.20 0.00 9.30 120.0 9.80 100.0 0.0 0
26.00 KKD1419S26 10.10 0.00 10.20 140.0 10.80 95.0 0.0 0
Trading Center