Krispy Kreme Doughnuts Inc $16.67

up +0.05


21/8/2014 04:05 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Last Trade: 16.67
Trade Time: Aug 21 04:05 PM Eastern Daylight Time
Change: 0.05 (0.30 %)
Prev Close: 16.62
Open: 16.62
Bid: 16.41
Ask: 16.95
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 45%
Options:

Call Options: KKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1420I8 8.00 0.00 8.00 564.0 8.90 320.0 0.0 0
9.00 KKD1420I9 6.40 0.00 6.40 564.0 8.60 564.0 0.0 0
10.00 KKD1420I10 6.20 0.00 6.20 231.0 6.90 209.0 0.0 0
11.00 KKD1420I11 5.30 0.00 5.30 51.0 5.90 37.0 0.0 0
12.00 KKD1420I12 3.80 -0.50 4.30 233.0 4.90 233.0 1.0 1
13.00 KKD1420I13 3.30 0.00 3.30 238.0 3.90 215.0 0.0 0
14.00 KKD1420I14 1.80 -0.65 2.45 513.0 3.00 410.0 4.0 2
15.00 KKD1420I15 1.95 0.30 1.65 474.0 2.05 28.0 7.0 39
16.00 KKD1420I16 1.30 0.10 1.20 70.0 1.35 100.0 32.0 318
17.00 KKD1420I17 0.75 0.00 0.75 100.0 0.85 25.0 21.0 778
18.00 KKD1420I18 0.41 0.00 0.35 277.0 0.45 6.0 17.0 447
19.00 KKD1420I19 0.20 0.00 0.20 20.0 0.25 4.0 5.0 250
20.00 KKD1420I20 0.10 0.00 0.10 20.0 0.20 862.0 10.0 10
21.00 KKD1420I21 0.05 0.00 0.05 10.0 0.10 65.0 0.0 0
22.00 KKD1420I22 0.10 0.00 0.00 0.0 0.10 163.0 0.0 0
23.00 KKD1420I23 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
24.00 KKD1420I24 0.10 0.00 0.00 0.0 0.10 303.0 0.0 0

Put Options: KKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KKD1420U8 0.10 0.00 0.00 0.0 0.10 382.0 0.0 0
9.00 KKD1420U9 0.10 0.00 0.00 0.0 0.10 322.0 0.0 0
10.00 KKD1420U10 0.15 0.00 0.00 0.0 0.15 361.0 0.0 0
11.00 KKD1420U11 0.15 0.00 0.00 0.0 0.15 351.0 0.0 0
12.00 KKD1420U12 0.10 -0.05 0.05 570.0 0.15 807.0 10.0 10
13.00 KKD1420U13 0.05 0.00 0.05 247.0 0.15 62.0 20.0 25
14.00 KKD1420U14 0.15 0.00 0.10 305.0 0.25 937.0 2.0 151
15.00 KKD1420U15 0.35 0.05 0.30 285.0 0.45 152.0 608.0 992
16.00 KKD1420U16 0.70 0.00 0.60 247.0 0.75 146.0 5.0 423
17.00 KKD1420U17 1.19 0.00 1.05 217.0 1.35 327.0 7.0 251
18.00 KKD1420U18 1.70 0.00 1.70 32.0 2.05 706.0 0.0 0
19.00 KKD1420U19 2.40 0.00 2.40 176.0 2.90 600.0 0.0 0
20.00 KKD1420U20 3.30 0.00 3.30 143.0 3.90 636.0 0.0 0
21.00 KKD1420U21 4.80 0.60 4.20 419.0 4.80 636.0 40.0 43
22.00 KKD1420U22 5.20 0.00 5.20 43.0 5.80 52.0 0.0 0
23.00 KKD1420U23 6.10 0.00 6.10 444.0 6.80 171.0 0.0 0
24.00 KKD1420U24 7.10 0.00 7.10 438.0 7.80 616.0 0.0 0
Trading Center