$20.51 +0.13 (0.64%) Krispy Kreme Doughnuts Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 20.51
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.13 (0.64%)
Prev Close: 20.38
Open: 20.39
Bid: 20.24
Ask: 20.64
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 KKD1420L9 9.60 0.00 10.80 372.0 12.00 62.0 0.0 0
10.00 KKD1420L10 8.70 0.00 8.70 36.0 12.00 36.0 0.0 0
11.00 KKD1420L11 8.50 0.00 7.60 72.0 11.00 42.0 0.0 0
12.00 KKD1420L12 7.50 0.00 6.60 72.0 10.10 39.0 0.0 0
13.00 KKD1420L13 6.87 0.37 6.40 337.0 8.00 317.0 1.0 1
14.00 KKD1420L14 5.35 0.25 5.90 345.0 7.00 327.0 2.0 2
15.00 KKD1420L15 4.90 0.00 4.90 198.0 7.00 25.0 0.0 0
16.00 KKD1420L16 3.50 -0.20 4.00 334.0 5.30 25.0 2.0 2
17.00 KKD1420L17 3.12 -0.08 3.20 409.0 3.90 156.0 7.0 7
18.00 KKD1420L18 2.70 0.35 2.40 460.0 2.95 320.0 5.0 216
19.00 KKD1420L19 1.62 -0.13 1.85 82.0 2.15 364.0 10.0 400
20.00 KKD1420L20 1.33 0.08 1.20 82.0 1.40 290.0 5.0 400
21.00 KKD1420L21 0.80 0.06 0.75 208.0 0.90 377.0 17.0 122
22.00 KKD1420L22 0.40 0.00 0.40 290.0 0.50 133.0 88.0 96
23.00 KKD1420L23 0.24 0.01 0.20 217.0 0.30 248.0 1.0 13
24.00 KKD1420L24 0.05 0.00 0.10 79.0 0.20 121.0 0.0 0
25.00 KKD1420L25 0.05 0.00 0.05 10.0 0.15 525.0 10.0 10
26.00 KKD1420L26 0.20 0.00 0.00 0.0 0.25 224.0 0.0 0
27.00 KKD1420L27 0.10 0.00 0.00 0.0 0.15 359.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 KKD1420X9 0.10 0.00 0.00 0.0 0.15 359.0 0.0 0
10.00 KKD1420X10 0.20 0.00 0.00 0.0 0.20 176.0 0.0 0
11.00 KKD1420X11 0.20 0.00 0.00 0.0 0.20 179.0 0.0 0
12.00 KKD1420X12 0.20 0.00 0.05 10.0 0.20 178.0 0.0 0
13.00 KKD1420X13 0.20 0.00 0.05 369.0 0.25 270.0 0.0 0
14.00 KKD1420X14 0.20 0.00 0.05 10.0 0.20 214.0 0.0 0
15.00 KKD1420X15 0.25 0.10 0.05 10.0 0.20 427.0 1.0 1
16.00 KKD1420X16 0.20 0.15 0.05 10.0 0.25 633.0 1.0 2
17.00 KKD1420X17 0.20 0.15 0.05 348.0 0.20 356.0 5.0 34
18.00 KKD1420X18 0.30 0.10 0.15 241.0 0.30 476.0 24.0 170
19.00 KKD1420X19 0.60 0.15 0.35 246.0 0.45 120.0 27.0 322
20.00 KKD1420X20 0.90 0.15 0.70 125.0 0.80 157.0 48.0 118
21.00 KKD1420X21 1.65 0.35 1.20 114.0 1.30 202.0 51.0 54
22.00 KKD1420X22 1.95 0.00 1.85 21.0 2.00 147.0 0.0 0
23.00 KKD1420X23 2.55 0.00 2.45 175.0 3.20 398.0 0.0 0
24.00 KKD1420X24 2.95 0.00 3.30 211.0 4.20 316.0 0.0 0
25.00 KKD1420X25 3.00 0.00 4.20 81.0 5.30 74.0 0.0 0
26.00 KKD1420X26 4.20 0.00 4.00 38.0 6.60 312.0 0.0 0
27.00 KKD1420X27 6.00 0.00 6.00 459.0 7.20 504.0 0.0 0