Krispy Kreme Doughnuts Inc $17.33

up +0.32


2/9/2014 04:03 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Last Trade: 17.33
Trade Time: Sep 02 04:03 PM Eastern Daylight Time
Change: 0.32 (1.88 %)
Prev Close: 17.01
Open: 17.06
Bid: 17.13
Ask: 17.48
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 49%
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1420I8 8.70 0.00 8.80 521.0 9.50 217.0 0.0 0
9.00 KKD1420I9 7.70 0.00 7.80 137.0 8.50 98.0 0.0 0
10.00 KKD1420I10 6.80 0.00 6.80 143.0 7.50 148.0 0.0 0
11.00 KKD1420I11 5.80 0.00 5.80 188.0 6.50 188.0 0.0 0
12.00 KKD1420I12 3.80 -0.90 4.80 232.0 5.50 173.0 1.0 1
13.00 KKD1420I13 3.80 0.00 3.90 188.0 4.50 124.0 0.0 0
14.00 KKD1420I14 3.14 0.00 2.90 572.0 3.50 43.0 2.0 2
15.00 KKD1420I15 1.95 -0.05 2.25 965.0 2.60 410.0 7.0 39
16.00 KKD1420I16 1.60 0.20 1.60 208.0 1.75 92.0 5.0 316
17.00 KKD1420I17 0.95 0.06 1.00 242.0 1.10 20.0 25.0 950
18.00 KKD1420I18 0.55 0.05 0.55 143.0 0.60 2.0 40.0 736
19.00 KKD1420I19 0.30 0.05 0.30 145.0 0.40 486.0 142.0 318
20.00 KKD1420I20 0.15 0.10 0.10 230.0 0.20 179.0 14.0 30
21.00 KKD1420I21 0.05 0.00 0.05 379.0 0.15 429.0 13.0 13
22.00 KKD1420I22 0.10 0.00 0.00 0.0 0.10 152.0 0.0 0
23.00 KKD1420I23 0.10 0.00 0.00 0.0 0.10 162.0 0.0 0
24.00 KKD1420I24 0.10 0.00 0.00 0.0 0.10 236.0 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 0.15 278.0 0.0 0
9.00 KKD1420U9 0.15 0.00 0.00 0.0 0.15 184.0 0.0 0
10.00 KKD1420U10 0.10 0.00 0.00 0.0 0.15 213.0 0.0 0
11.00 KKD1420U11 0.15 0.00 0.00 0.0 0.15 307.0 0.0 0
12.00 KKD1420U12 0.07 -0.03 0.05 570.0 0.15 514.0 15.0 10
13.00 KKD1420U13 0.05 -0.10 0.05 10.0 0.10 186.0 10.0 25
14.00 KKD1420U14 0.12 0.03 0.05 453.0 0.15 381.0 208.0 156
15.00 KKD1420U15 0.20 -0.04 0.15 204.0 0.25 382.0 60.0 1,022
16.00 KKD1420U16 0.36 -0.14 0.35 141.0 0.45 566.0 284.0 462
17.00 KKD1420U17 0.80 -0.10 0.70 148.0 0.85 692.0 115.0 354
18.00 KKD1420U18 1.40 -0.10 1.25 250.0 1.45 677.0 41.0 13
19.00 KKD1420U19 2.05 0.00 1.95 20.0 2.40 1206.0 0.0 0
20.00 KKD1420U20 2.90 0.00 2.70 494.0 3.30 1077.0 0.0 0
21.00 KKD1420U21 4.80 1.00 3.60 607.0 4.20 997.0 40.0 43
22.00 KKD1420U22 4.80 0.00 4.60 252.0 5.20 376.0 0.0 0
23.00 KKD1420U23 5.80 0.00 5.50 626.0 6.20 456.0 0.0 0
24.00 KKD1420U24 6.80 0.00 6.50 311.0 7.20 572.0 0.0 0
Trading Center