Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Burger King Worldwide Inc (BKW)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKW 140816C00012000 C 08/16/14 12.0 13.70 15.70
BKW 140816C00013000 C 08/16/14 13.0 11.70 15.90
BKW 140816C00014000 C 08/16/14 14.0 10.70 14.90
BKW 140816C00015000 C 08/16/14 15.0 9.70 13.80
BKW 140816C00016000 C 08/16/14 16.0 8.70 12.80
BKW 140816C00017000 C 08/16/14 17.0 7.80 11.80
BKW 140816C00018000 C 08/16/14 18.0 6.90 10.70
BKW 140816C00019000 C 08/16/14 19.0 5.90 9.70
BKW 140816C00020000 C 08/16/14 20.0 6.00 7.50
BKW 140816C00021000 C 08/16/14 21.0 4.90 6.50
BKW 140816C00022000 C 08/16/14 22.0 4.00 5.50
BKW 140816C00023000 C 08/16/14 23.0 3.00 4.40
BKW 140816C00024000 C 08/16/14 24.0 2.55 2.90
BKW 140816C00025000 C 08/16/14 25.0 1.65 1.95
BKW 140816C00026000 C 08/16/14 26.0 0.90 1.05
BKW 140816C00027000 C 08/16/14 27.0 0.35 0.45
BKW 140816C00028000 C 08/16/14 28.0 0.10 0.15
BKW 140816C00029000 C 08/16/14 29.0 0.00 0.10
BKW 140816C00030000 C 08/16/14 30.0 0.00 0.05
BKW 140816C00031000 C 08/16/14 31.0 0.00 0.05
BKW 140816C00032000 C 08/16/14 32.0 0.00 0.05
BKW 140816C00033000 C 08/16/14 33.0 0.00 0.05
BKW 140816C00034000 C 08/16/14 34.0 0.00 0.05
BKW 140816C00035000 C 08/16/14 35.0 0.00 0.05
BKW 140816C00036000 C 08/16/14 36.0 0.00 0.05
BKW 140816P00012000 P 08/16/14 12.0 0.00 0.05
BKW 140816P00013000 P 08/16/14 13.0 0.00 0.05
BKW 140816P00014000 P 08/16/14 14.0 0.00 0.05
BKW 140816P00015000 P 08/16/14 15.0 0.00 0.05
BKW 140816P00016000 P 08/16/14 16.0 0.00 0.05
BKW 140816P00017000 P 08/16/14 17.0 0.00 0.05
BKW 140816P00018000 P 08/16/14 18.0 0.00 0.05
BKW 140816P00019000 P 08/16/14 19.0 0.00 0.05
BKW 140816P00020000 P 08/16/14 20.0 0.00 0.05
BKW 140816P00021000 P 08/16/14 21.0 0.00 0.05
BKW 140816P00022000 P 08/16/14 22.0 0.00 0.05
BKW 140816P00023000 P 08/16/14 23.0 0.00 0.05
BKW 140816P00024000 P 08/16/14 24.0 0.00 0.10
BKW 140816P00025000 P 08/16/14 25.0 0.05 0.15
BKW 140816P00026000 P 08/16/14 26.0 0.30 0.35
BKW 140816P00027000 P 08/16/14 27.0 0.75 0.85
BKW 140816P00028000 P 08/16/14 28.0 1.40 1.60
BKW 140816P00029000 P 08/16/14 29.0 2.20 2.55
BKW 140816P00030000 P 08/16/14 30.0 2.65 4.10
BKW 140816P00031000 P 08/16/14 31.0 4.00 4.60
BKW 140816P00032000 P 08/16/14 32.0 5.00 5.60
BKW 140816P00033000 P 08/16/14 33.0 6.00 6.60
BKW 140816P00034000 P 08/16/14 34.0 6.60 8.10
BKW 140816P00035000 P 08/16/14 35.0 6.30 10.10
BKW 140816P00036000 P 08/16/14 36.0 9.00 9.80
BKW 140920C00012000 C 09/20/14 12.0 12.50 16.50
BKW 140920C00013000 C 09/20/14 13.0 11.80 15.80
BKW 140920C00014000 C 09/20/14 14.0 10.80 14.80
BKW 140920C00015000 C 09/20/14 15.0 9.80 13.80
BKW 140920C00016000 C 09/20/14 16.0 8.80 12.80
BKW 140920C00017000 C 09/20/14 17.0 7.80 11.80
BKW 140920C00018000 C 09/20/14 18.0 6.80 10.80
BKW 140920C00019000 C 09/20/14 19.0 5.90 9.70
BKW 140920C00020000 C 09/20/14 20.0 6.50 7.00
BKW 140920C00021000 C 09/20/14 21.0 4.70 6.70
BKW 140920C00022000 C 09/20/14 22.0 3.70 5.70
BKW 140920C00023000 C 09/20/14 23.0 2.75 4.60
BKW 140920C00024000 C 09/20/14 24.0 1.95 3.60
BKW 140920C00025000 C 09/20/14 25.0 1.85 2.00
BKW 140920C00026000 C 09/20/14 26.0 1.10 1.30
BKW 140920C00027000 C 09/20/14 27.0 0.60 0.70
BKW 140920C00028000 C 09/20/14 28.0 0.25 0.35
BKW 140920C00029000 C 09/20/14 29.0 0.10 0.20
BKW 140920C00030000 C 09/20/14 30.0 0.00 0.10
BKW 140920C00031000 C 09/20/14 31.0 0.00 0.05
BKW 140920C00032000 C 09/20/14 32.0 0.00 0.05
BKW 140920C00033000 C 09/20/14 33.0 0.00 0.05
BKW 140920C00034000 C 09/20/14 34.0 0.00 0.05
BKW 140920C00035000 C 09/20/14 35.0 0.00 0.05
BKW 140920C00036000 C 09/20/14 36.0 0.00 0.05
BKW 140920C00037000 C 09/20/14 37.0 0.00 0.05
BKW 140920P00012000 P 09/20/14 12.0 0.00 0.05
BKW 140920P00013000 P 09/20/14 13.0 0.00 0.05
BKW 140920P00014000 P 09/20/14 14.0 0.00 0.05
BKW 140920P00015000 P 09/20/14 15.0 0.00 0.05
BKW 140920P00016000 P 09/20/14 16.0 0.00 0.05
BKW 140920P00017000 P 09/20/14 17.0 0.00 0.05
BKW 140920P00018000 P 09/20/14 18.0 0.00 0.05
BKW 140920P00019000 P 09/20/14 19.0 0.00 0.05
BKW 140920P00020000 P 09/20/14 20.0 0.00 0.05
BKW 140920P00021000 P 09/20/14 21.0 0.00 0.05
BKW 140920P00022000 P 09/20/14 22.0 0.00 0.10
BKW 140920P00023000 P 09/20/14 23.0 0.00 0.10
BKW 140920P00024000 P 09/20/14 24.0 0.10 0.20
BKW 140920P00025000 P 09/20/14 25.0 0.25 0.30
BKW 140920P00026000 P 09/20/14 26.0 0.50 0.60
BKW 140920P00027000 P 09/20/14 27.0 0.95 1.10
BKW 140920P00028000 P 09/20/14 28.0 1.60 1.75
BKW 140920P00029000 P 09/20/14 29.0 2.25 2.75
BKW 140920P00030000 P 09/20/14 30.0 2.55 4.40
BKW 140920P00031000 P 09/20/14 31.0 4.00 4.80
BKW 140920P00032000 P 09/20/14 32.0 5.00 5.80
BKW 140920P00033000 P 09/20/14 33.0 6.00 6.70
BKW 140920P00034000 P 09/20/14 34.0 7.10 7.60
BKW 140920P00035000 P 09/20/14 35.0 6.30 10.30
BKW 140920P00036000 P 09/20/14 36.0 7.30 11.30
BKW 140920P00037000 P 09/20/14 37.0 9.50 10.90
BKW 141018C00012000 C 10/18/14 12.0 12.50 16.50
BKW 141018C00013000 C 10/18/14 13.0 11.80 15.80
BKW 141018C00014000 C 10/18/14 14.0 10.80 14.80
BKW 141018C00015000 C 10/18/14 15.0 9.80 13.80
BKW 141018C00016000 C 10/18/14 16.0 8.80 12.50
BKW 141018C00017000 C 10/18/14 17.0 7.90 11.70
BKW 141018C00018000 C 10/18/14 18.0 6.90 10.50
BKW 141018C00019000 C 10/18/14 19.0 5.80 9.80
BKW 141018C00020000 C 10/18/14 20.0 5.90 7.50
BKW 141018C00021000 C 10/18/14 21.0 4.80 6.50
BKW 141018C00022000 C 10/18/14 22.0 3.90 5.50
BKW 141018C00023000 C 10/18/14 23.0 3.30 4.20
BKW 141018C00024000 C 10/18/14 24.0 2.70 3.10
BKW 141018C00025000 C 10/18/14 25.0 2.00 2.20
BKW 141018C00026000 C 10/18/14 26.0 1.30 1.45
BKW 141018C00027000 C 10/18/14 27.0 0.80 0.90
BKW 141018C00028000 C 10/18/14 28.0 0.45 0.55
BKW 141018C00029000 C 10/18/14 29.0 0.20 0.30
BKW 141018C00030000 C 10/18/14 30.0 0.10 0.20
BKW 141018C00031000 C 10/18/14 31.0 0.05 0.10
BKW 141018C00032000 C 10/18/14 32.0 0.00 0.10
BKW 141018C00033000 C 10/18/14 33.0 0.00 0.05
BKW 141018C00034000 C 10/18/14 34.0 0.00 0.05
BKW 141018C00035000 C 10/18/14 35.0 0.00 0.05
BKW 141018C00036000 C 10/18/14 36.0 0.00 0.05
BKW 141018C00037000 C 10/18/14 37.0 0.00 0.05
BKW 141018C00038000 C 10/18/14 38.0 0.00 0.05
BKW 141018P00012000 P 10/18/14 12.0 0.00 0.05
BKW 141018P00013000 P 10/18/14 13.0 0.00 0.05
BKW 141018P00014000 P 10/18/14 14.0 0.00 0.05
BKW 141018P00015000 P 10/18/14 15.0 0.00 0.05
BKW 141018P00016000 P 10/18/14 16.0 0.00 0.05
BKW 141018P00017000 P 10/18/14 17.0 0.00 0.05
BKW 141018P00018000 P 10/18/14 18.0 0.00 0.05
BKW 141018P00019000 P 10/18/14 19.0 0.00 0.05
BKW 141018P00020000 P 10/18/14 20.0 0.00 0.05
BKW 141018P00021000 P 10/18/14 21.0 0.00 0.10
BKW 141018P00022000 P 10/18/14 22.0 0.05 0.15
BKW 141018P00023000 P 10/18/14 23.0 0.10 0.20
BKW 141018P00024000 P 10/18/14 24.0 0.20 0.30
BKW 141018P00025000 P 10/18/14 25.0 0.40 0.50
BKW 141018P00026000 P 10/18/14 26.0 0.70 0.75
BKW 141018P00027000 P 10/18/14 27.0 1.15 1.25
BKW 141018P00028000 P 10/18/14 28.0 1.75 1.95
BKW 141018P00029000 P 10/18/14 29.0 2.55 2.70
BKW 141018P00030000 P 10/18/14 30.0 3.20 3.70
BKW 141018P00031000 P 10/18/14 31.0 4.20 4.70
BKW 141018P00032000 P 10/18/14 32.0 5.20 5.80
BKW 141018P00033000 P 10/18/14 33.0 6.10 6.70
BKW 141018P00034000 P 10/18/14 34.0 7.10 7.60
BKW 141018P00035000 P 10/18/14 35.0 6.50 10.30
BKW 141018P00036000 P 10/18/14 36.0 7.40 11.30
BKW 141018P00037000 P 10/18/14 37.0 8.30 12.30
BKW 141018P00038000 P 10/18/14 38.0 10.40 12.40
BKW 141122C00013000 C 11/22/14 13.0 12.70 15.00
BKW 141122C00014000 C 11/22/14 14.0 10.40 14.90
BKW 141122C00015000 C 11/22/14 15.0 9.70 13.80
BKW 141122C00016000 C 11/22/14 16.0 8.70 12.70
BKW 141122C00018000 C 11/22/14 18.0 6.80 10.80
BKW 141122C00019000 C 11/22/14 19.0 5.80 9.80
BKW 141122C00020000 C 11/22/14 20.0 5.90 7.50
BKW 141122C00021000 C 11/22/14 21.0 5.50 6.10
BKW 141122C00022000 C 11/22/14 22.0 4.50 5.10
BKW 141122C00023000 C 11/22/14 23.0 3.70 4.20
BKW 141122C00024000 C 11/22/14 24.0 2.95 3.10
BKW 141122C00025000 C 11/22/14 25.0 2.15 2.35
BKW 141122C00026000 C 11/22/14 26.0 1.50 1.70
BKW 141122C00027000 C 11/22/14 27.0 1.00 1.15
BKW 141122C00028000 C 11/22/14 28.0 0.65 0.80
BKW 141122C00029000 C 11/22/14 29.0 0.35 0.50
BKW 141122C00030000 C 11/22/14 30.0 0.20 0.30
BKW 141122C00031000 C 11/22/14 31.0 0.10 0.20
BKW 141122C00032000 C 11/22/14 32.0 0.05 0.15
BKW 141122C00033000 C 11/22/14 33.0 0.00 0.10
BKW 141122C00034000 C 11/22/14 34.0 0.00 0.10
BKW 141122C00035000 C 11/22/14 35.0 0.00 0.05
BKW 141122C00036000 C 11/22/14 36.0 0.00 0.05
BKW 141122C00037000 C 11/22/14 37.0 0.00 0.05
BKW 141122C00038000 C 11/22/14 38.0 0.00 0.05
BKW 141122C00039000 C 11/22/14 39.0 0.00 0.05
BKW 141122P00013000 P 11/22/14 13.0 0.00 0.05
BKW 141122P00014000 P 11/22/14 14.0 0.00 0.05
BKW 141122P00015000 P 11/22/14 15.0 0.00 0.05
BKW 141122P00016000 P 11/22/14 16.0 0.00 0.05
BKW 141122P00018000 P 11/22/14 18.0 0.00 0.05
BKW 141122P00019000 P 11/22/14 19.0 0.00 0.10
BKW 141122P00020000 P 11/22/14 20.0 0.00 0.10
BKW 141122P00021000 P 11/22/14 21.0 0.05 0.15
BKW 141122P00022000 P 11/22/14 22.0 0.10 0.20
BKW 141122P00023000 P 11/22/14 23.0 0.20 0.30
BKW 141122P00024000 P 11/22/14 24.0 0.35 0.50
BKW 141122P00025000 P 11/22/14 25.0 0.60 0.75
BKW 141122P00026000 P 11/22/14 26.0 0.95 1.10
BKW 141122P00027000 P 11/22/14 27.0 1.40 1.60
BKW 141122P00028000 P 11/22/14 28.0 2.05 2.20
BKW 141122P00029000 P 11/22/14 29.0 2.75 2.95
BKW 141122P00030000 P 11/22/14 30.0 3.60 3.80
BKW 141122P00031000 P 11/22/14 31.0 4.30 4.80
BKW 141122P00032000 P 11/22/14 32.0 4.70 6.30
BKW 141122P00033000 P 11/22/14 33.0 5.70 7.30
BKW 141122P00034000 P 11/22/14 34.0 6.60 8.30
BKW 141122P00035000 P 11/22/14 35.0 6.60 10.40
BKW 141122P00036000 P 11/22/14 36.0 7.60 11.40
BKW 141122P00037000 P 11/22/14 37.0 8.70 12.40
BKW 141122P00038000 P 11/22/14 38.0 10.30 11.90
BKW 141122P00039000 P 11/22/14 39.0 11.70 12.80
BKW 141220C00013000 C 12/20/14 13.0 12.70 15.00
BKW 141220C00014000 C 12/20/14 14.0 10.90 14.80
BKW 141220C00015000 C 12/20/14 15.0 9.70 13.80
BKW 141220C00016000 C 12/20/14 16.0 8.90 12.80
BKW 141220C00018000 C 12/20/14 18.0 6.80 10.80
BKW 141220C00019000 C 12/20/14 19.0 7.20 8.20
BKW 141220C00020000 C 12/20/14 20.0 6.20 7.20
BKW 141220C00021000 C 12/20/14 21.0 5.50 6.00
BKW 141220C00022000 C 12/20/14 22.0 4.20 5.70
BKW 141220C00023000 C 12/20/14 23.0 3.70 4.20
BKW 141220C00024000 C 12/20/14 24.0 3.00 3.20
BKW 141220C00025000 C 12/20/14 25.0 2.25 2.45
BKW 141220C00026000 C 12/20/14 26.0 1.65 1.80
BKW 141220C00027000 C 12/20/14 27.0 1.15 1.30
BKW 141220C00028000 C 12/20/14 28.0 0.75 0.90
BKW 141220C00029000 C 12/20/14 29.0 0.45 0.60
BKW 141220C00030000 C 12/20/14 30.0 0.25 0.40
BKW 141220C00031000 C 12/20/14 31.0 0.15 0.25
BKW 141220C00032000 C 12/20/14 32.0 0.10 0.15
BKW 141220C00033000 C 12/20/14 33.0 0.05 0.10
BKW 141220C00034000 C 12/20/14 34.0 0.00 0.10
BKW 141220C00035000 C 12/20/14 35.0 0.00 0.10
BKW 141220C00036000 C 12/20/14 36.0 0.00 0.05
BKW 141220C00037000 C 12/20/14 37.0 0.00 0.05
BKW 141220C00038000 C 12/20/14 38.0 0.00 0.05
BKW 141220P00013000 P 12/20/14 13.0 0.00 0.05
BKW 141220P00014000 P 12/20/14 14.0 0.00 0.05
BKW 141220P00015000 P 12/20/14 15.0 0.00 0.05
BKW 141220P00016000 P 12/20/14 16.0 0.00 0.05
BKW 141220P00018000 P 12/20/14 18.0 0.00 0.10
BKW 141220P00019000 P 12/20/14 19.0 0.00 0.10
BKW 141220P00020000 P 12/20/14 20.0 0.05 0.15
BKW 141220P00021000 P 12/20/14 21.0 0.10 0.20
BKW 141220P00022000 P 12/20/14 22.0 0.15 0.25
BKW 141220P00023000 P 12/20/14 23.0 0.25 0.40
BKW 141220P00024000 P 12/20/14 24.0 0.45 0.60
BKW 141220P00025000 P 12/20/14 25.0 0.70 0.85
BKW 141220P00026000 P 12/20/14 26.0 1.05 1.25
BKW 141220P00027000 P 12/20/14 27.0 1.55 1.70
BKW 141220P00028000 P 12/20/14 28.0 2.15 2.35
BKW 141220P00029000 P 12/20/14 29.0 2.85 3.00
BKW 141220P00030000 P 12/20/14 30.0 3.70 3.90
BKW 141220P00031000 P 12/20/14 31.0 4.40 4.90
BKW 141220P00032000 P 12/20/14 32.0 5.20 5.80
BKW 141220P00033000 P 12/20/14 33.0 5.90 6.70
BKW 141220P00034000 P 12/20/14 34.0 7.00 7.70
BKW 141220P00035000 P 12/20/14 35.0 6.50 10.20
BKW 141220P00036000 P 12/20/14 36.0 8.70 10.40
BKW 141220P00037000 P 12/20/14 37.0 8.50 12.20
BKW 141220P00038000 P 12/20/14 38.0 10.50 12.50
BKW 150117C00013000 C 01/17/15 13.0 12.70 14.70
BKW 150117C00014000 C 01/17/15 14.0 10.90 14.80
BKW 150117C00015000 C 01/17/15 15.0 9.90 13.80
BKW 150117C00016000 C 01/17/15 16.0 8.90 12.80
BKW 150117C00017000 C 01/17/15 17.0 8.90 11.70
BKW 150117C00018000 C 01/17/15 18.0 8.10 9.10
BKW 150117C00019000 C 01/17/15 19.0 7.10 8.20
BKW 150117C00020000 C 01/17/15 20.0 6.50 7.00
BKW 150117C00021000 C 01/17/15 21.0 5.40 6.00
BKW 150117C00022000 C 01/17/15 22.0 4.60 5.10
BKW 150117C00023000 C 01/17/15 23.0 3.80 4.30
BKW 150117C00024000 C 01/17/15 24.0 3.10 3.30
BKW 150117C00025000 C 01/17/15 25.0 2.40 2.60
BKW 150117C00026000 C 01/17/15 26.0 1.75 1.90
BKW 150117C00027000 C 01/17/15 27.0 1.35 1.40
BKW 150117C00028000 C 01/17/15 28.0 0.85 0.95
BKW 150117C00029000 C 01/17/15 29.0 0.60 0.70
BKW 150117C00030000 C 01/17/15 30.0 0.35 0.50
BKW 150117C00031000 C 01/17/15 31.0 0.20 0.35
BKW 150117C00032000 C 01/17/15 32.0 0.15 0.25
BKW 150117C00033000 C 01/17/15 33.0 0.10 0.15
BKW 150117C00034000 C 01/17/15 34.0 0.05 0.15
BKW 150117C00035000 C 01/17/15 35.0 0.00 0.10
BKW 150117C00036000 C 01/17/15 36.0 0.00 0.10
BKW 150117C00037000 C 01/17/15 37.0 0.00 0.10
BKW 150117C00038000 C 01/17/15 38.0 0.00 0.05
BKW 150117C00039000 C 01/17/15 39.0 0.00 0.05
BKW 150117P00013000 P 01/17/15 13.0 0.00 0.05
BKW 150117P00014000 P 01/17/15 14.0 0.00 0.05
BKW 150117P00015000 P 01/17/15 15.0 0.00 0.05
BKW 150117P00016000 P 01/17/15 16.0 0.00 0.05
BKW 150117P00017000 P 01/17/15 17.0 0.00 0.10
BKW 150117P00018000 P 01/17/15 18.0 0.00 0.10
BKW 150117P00019000 P 01/17/15 19.0 0.05 0.15
BKW 150117P00020000 P 01/17/15 20.0 0.05 0.15
BKW 150117P00021000 P 01/17/15 21.0 0.15 0.25
BKW 150117P00022000 P 01/17/15 22.0 0.20 0.30
BKW 150117P00023000 P 01/17/15 23.0 0.35 0.50
BKW 150117P00024000 P 01/17/15 24.0 0.55 0.70
BKW 150117P00025000 P 01/17/15 25.0 0.80 1.00
BKW 150117P00026000 P 01/17/15 26.0 1.20 1.30
BKW 150117P00027000 P 01/17/15 27.0 1.65 1.85
BKW 150117P00028000 P 01/17/15 28.0 2.25 2.45
BKW 150117P00029000 P 01/17/15 29.0 2.95 3.20
BKW 150117P00030000 P 01/17/15 30.0 3.80 4.00
BKW 150117P00031000 P 01/17/15 31.0 4.40 4.90
BKW 150117P00032000 P 01/17/15 32.0 5.30 5.90
BKW 150117P00033000 P 01/17/15 33.0 6.20 6.80
BKW 150117P00034000 P 01/17/15 34.0 7.30 7.70
BKW 150117P00035000 P 01/17/15 35.0 7.10 8.90
BKW 150117P00036000 P 01/17/15 36.0 8.30 10.50
BKW 150117P00037000 P 01/17/15 37.0 8.80 12.30
BKW 150117P00038000 P 01/17/15 38.0 9.70 13.40
BKW 150117P00039000 P 01/17/15 39.0 11.50 14.10

OPRA data is delayed 15 minutes.