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 (2015-08-28)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 150918C00010000 C 09/18/15 10.0 6.80 7.70
KKD 150918C00011000 C 09/18/15 11.0 5.90 6.70
KKD 150918C00012000 C 09/18/15 12.0 4.90 5.80
KKD 150918C00013000 C 09/18/15 13.0 3.80 4.80
KKD 150918C00014000 C 09/18/15 14.0 3.00 3.90
KKD 150918C00015000 C 09/18/15 15.0 2.25 2.80
KKD 150918C00016000 C 09/18/15 16.0 1.55 2.15
KKD 150918C00017000 C 09/18/15 17.0 1.00 1.10
KKD 150918C00018000 C 09/18/15 18.0 0.55 0.70
KKD 150918C00019000 C 09/18/15 19.0 0.25 0.40
KKD 150918C00020000 C 09/18/15 20.0 0.05 0.40
KKD 150918C00021000 C 09/18/15 21.0 0.00 0.30
KKD 150918C00022000 C 09/18/15 22.0 0.00 0.25
KKD 150918C00023000 C 09/18/15 23.0 0.00 0.25
KKD 150918C00024000 C 09/18/15 24.0 0.00 0.25
KKD 150918C00025000 C 09/18/15 25.0 0.00 0.15
KKD 150918C00026000 C 09/18/15 26.0 0.00 0.25
KKD 150918C00027000 C 09/18/15 27.0 0.00 0.25
KKD 150918C00028000 C 09/18/15 28.0 0.00 0.25
KKD 150918P00010000 P 09/18/15 10.0 0.00 0.25
KKD 150918P00011000 P 09/18/15 11.0 0.00 0.30
KKD 150918P00012000 P 09/18/15 12.0 0.00 0.35
KKD 150918P00013000 P 09/18/15 13.0 0.00 0.35
KKD 150918P00014000 P 09/18/15 14.0 0.00 0.35
KKD 150918P00015000 P 09/18/15 15.0 0.25 0.40
KKD 150918P00016000 P 09/18/15 16.0 0.50 0.60
KKD 150918P00017000 P 09/18/15 17.0 0.90 1.00
KKD 150918P00018000 P 09/18/15 18.0 1.35 1.60
KKD 150918P00019000 P 09/18/15 19.0 1.95 2.45
KKD 150918P00020000 P 09/18/15 20.0 2.70 3.30
KKD 150918P00021000 P 09/18/15 21.0 3.40 4.20
KKD 150918P00022000 P 09/18/15 22.0 4.30 5.20
KKD 150918P00023000 P 09/18/15 23.0 5.30 6.20
KKD 150918P00024000 P 09/18/15 24.0 6.30 7.20
KKD 150918P00025000 P 09/18/15 25.0 7.30 8.20
KKD 150918P00026000 P 09/18/15 26.0 8.30 9.20
KKD 150918P00027000 P 09/18/15 27.0 9.30 10.40
KKD 150918P00028000 P 09/18/15 28.0 10.30 11.30
KKD 151016C00009000 C 10/16/15 9.0 7.90 8.70
KKD 151016C00010000 C 10/16/15 10.0 6.90 7.70
KKD 151016C00011000 C 10/16/15 11.0 5.90 6.80
KKD 151016C00012000 C 10/16/15 12.0 5.00 5.80
KKD 151016C00013000 C 10/16/15 13.0 3.90 4.90
KKD 151016C00014000 C 10/16/15 14.0 3.20 4.00
KKD 151016C00015000 C 10/16/15 15.0 2.40 2.95
KKD 151016C00016000 C 10/16/15 16.0 1.75 2.00
KKD 151016C00017000 C 10/16/15 17.0 1.20 1.35
KKD 151016C00018000 C 10/16/15 18.0 0.70 0.90
KKD 151016C00019000 C 10/16/15 19.0 0.45 0.60
KKD 151016C00020000 C 10/16/15 20.0 0.20 0.35
KKD 151016C00021000 C 10/16/15 21.0 0.05 0.40
KKD 151016C00022000 C 10/16/15 22.0 0.00 0.30
KKD 151016C00023000 C 10/16/15 23.0 0.00 0.30
KKD 151016C00024000 C 10/16/15 24.0 0.00 0.25
KKD 151016C00025000 C 10/16/15 25.0 0.00 0.25
KKD 151016C00026000 C 10/16/15 26.0 0.00 0.25
KKD 151016C00027000 C 10/16/15 27.0 0.00 0.25
KKD 151016P00009000 P 10/16/15 9.0 0.00 0.25
KKD 151016P00010000 P 10/16/15 10.0 0.00 0.30
KKD 151016P00011000 P 10/16/15 11.0 0.00 0.30
KKD 151016P00012000 P 10/16/15 12.0 0.00 0.35
KKD 151016P00013000 P 10/16/15 13.0 0.00 0.30
KKD 151016P00014000 P 10/16/15 14.0 0.10 0.45
KKD 151016P00015000 P 10/16/15 15.0 0.40 0.50
KKD 151016P00016000 P 10/16/15 16.0 0.70 0.85
KKD 151016P00017000 P 10/16/15 17.0 1.10 1.25
KKD 151016P00018000 P 10/16/15 18.0 1.55 1.80
KKD 151016P00019000 P 10/16/15 19.0 2.25 2.65
KKD 151016P00020000 P 10/16/15 20.0 2.80 3.40
KKD 151016P00021000 P 10/16/15 21.0 3.40 4.30
KKD 151016P00022000 P 10/16/15 22.0 4.40 5.20
KKD 151016P00023000 P 10/16/15 23.0 5.30 6.20
KKD 151016P00024000 P 10/16/15 24.0 6.30 7.30
KKD 151016P00025000 P 10/16/15 25.0 7.30 8.20
KKD 151016P00026000 P 10/16/15 26.0 8.30 9.30
KKD 151016P00027000 P 10/16/15 27.0 9.20 10.20
KKD 151120C00011000 C 11/20/15 11.0 5.90 6.80
KKD 151120C00012000 C 11/20/15 12.0 4.90 5.90
KKD 151120C00013000 C 11/20/15 13.0 4.20 5.00
KKD 151120C00014000 C 11/20/15 14.0 3.20 4.20
KKD 151120C00015000 C 11/20/15 15.0 2.55 3.20
KKD 151120C00016000 C 11/20/15 16.0 2.00 2.20
KKD 151120C00017000 C 11/20/15 17.0 1.45 1.65
KKD 151120C00018000 C 11/20/15 18.0 0.95 1.15
KKD 151120C00019000 C 11/20/15 19.0 0.60 0.80
KKD 151120C00020000 C 11/20/15 20.0 0.35 0.55
KKD 151120C00021000 C 11/20/15 21.0 0.20 0.50
KKD 151120C00022000 C 11/20/15 22.0 0.05 0.40
KKD 151120C00023000 C 11/20/15 23.0 0.00 0.35
KKD 151120C00024000 C 11/20/15 24.0 0.00 0.30
KKD 151120C00025000 C 11/20/15 25.0 0.00 0.30
KKD 151120C00026000 C 11/20/15 26.0 0.00 0.25
KKD 151120C00027000 C 11/20/15 27.0 0.00 0.25
KKD 151120C00028000 C 11/20/15 28.0 0.00 0.25
KKD 151120C00029000 C 11/20/15 29.0 0.00 0.25
KKD 151120C00030000 C 11/20/15 30.0 0.00 0.25
KKD 151120P00011000 P 11/20/15 11.0 0.00 0.30
KKD 151120P00012000 P 11/20/15 12.0 0.00 0.30
KKD 151120P00013000 P 11/20/15 13.0 0.05 0.40
KKD 151120P00014000 P 11/20/15 14.0 0.25 0.55
KKD 151120P00015000 P 11/20/15 15.0 0.60 0.75
KKD 151120P00016000 P 11/20/15 16.0 0.85 1.05
KKD 151120P00017000 P 11/20/15 17.0 1.25 1.50
KKD 151120P00018000 P 11/20/15 18.0 1.75 2.05
KKD 151120P00019000 P 11/20/15 19.0 2.40 2.80
KKD 151120P00020000 P 11/20/15 20.0 2.85 3.60
KKD 151120P00021000 P 11/20/15 21.0 3.50 4.40
KKD 151120P00022000 P 11/20/15 22.0 4.40 5.30
KKD 151120P00023000 P 11/20/15 23.0 5.40 6.30
KKD 151120P00024000 P 11/20/15 24.0 6.30 7.20
KKD 151120P00025000 P 11/20/15 25.0 7.30 8.20
KKD 151120P00026000 P 11/20/15 26.0 8.20 9.20
KKD 151120P00027000 P 11/20/15 27.0 9.30 10.40
KKD 151120P00028000 P 11/20/15 28.0 10.30 11.40
KKD 151120P00029000 P 11/20/15 29.0 11.30 12.40
KKD 151120P00030000 P 11/20/15 30.0 12.20 13.40
KKD 160115C00005000 C 01/15/16 5.0 11.70 12.70
KKD 160115C00008000 C 01/15/16 8.0 8.90 9.80
KKD 160115C00010000 C 01/15/16 10.0 6.90 8.00
KKD 160115C00011000 C 01/15/16 11.0 6.00 6.90
KKD 160115C00012000 C 01/15/16 12.0 5.10 6.00
KKD 160115C00013000 C 01/15/16 13.0 4.30 5.20
KKD 160115C00014000 C 01/15/16 14.0 3.50 4.30
KKD 160115C00015000 C 01/15/16 15.0 2.85 3.60
KKD 160115C00016000 C 01/15/16 16.0 2.25 2.60
KKD 160115C00017000 C 01/15/16 17.0 1.75 2.05
KKD 160115C00018000 C 01/15/16 18.0 1.35 1.60
KKD 160115C00019000 C 01/15/16 19.0 0.95 1.25
KKD 160115C00020000 C 01/15/16 20.0 0.70 1.00
KKD 160115C00021000 C 01/15/16 21.0 0.45 0.80
KKD 160115C00022000 C 01/15/16 22.0 0.30 0.70
KKD 160115C00023000 C 01/15/16 23.0 0.10 0.60
KKD 160115C00024000 C 01/15/16 24.0 0.10 0.50
KKD 160115C00025000 C 01/15/16 25.0 0.05 0.25
KKD 160115C00026000 C 01/15/16 26.0 0.00 0.40
KKD 160115C00027000 C 01/15/16 27.0 0.00 0.35
KKD 160115C00028000 C 01/15/16 28.0 0.00 0.35
KKD 160115C00029000 C 01/15/16 29.0 0.00 0.25
KKD 160115C00030000 C 01/15/16 30.0 0.00 0.30
KKD 160115C00031000 C 01/15/16 31.0 0.00 0.30
KKD 160115C00032000 C 01/15/16 32.0 0.00 0.30
KKD 160115C00033000 C 01/15/16 33.0 0.00 0.30
KKD 160115C00034000 C 01/15/16 34.0 0.00 0.30
KKD 160115C00035000 C 01/15/16 35.0 0.00 0.25
KKD 160115P00005000 P 01/15/16 5.0 0.00 0.25
KKD 160115P00008000 P 01/15/16 8.0 0.00 0.30
KKD 160115P00010000 P 01/15/16 10.0 0.05 0.30
KKD 160115P00011000 P 01/15/16 11.0 0.10 0.40
KKD 160115P00012000 P 01/15/16 12.0 0.05 0.45
KKD 160115P00013000 P 01/15/16 13.0 0.30 0.50
KKD 160115P00014000 P 01/15/16 14.0 0.30 0.75
KKD 160115P00015000 P 01/15/16 15.0 0.70 1.05
KKD 160115P00016000 P 01/15/16 16.0 1.05 1.40
KKD 160115P00017000 P 01/15/16 17.0 1.50 1.90
KKD 160115P00018000 P 01/15/16 18.0 2.05 2.45
KKD 160115P00019000 P 01/15/16 19.0 2.75 3.10
KKD 160115P00020000 P 01/15/16 20.0 3.30 3.90
KKD 160115P00021000 P 01/15/16 21.0 4.00 4.70
KKD 160115P00022000 P 01/15/16 22.0 4.70 5.50
KKD 160115P00023000 P 01/15/16 23.0 5.60 6.40
KKD 160115P00024000 P 01/15/16 24.0 6.50 7.30
KKD 160115P00025000 P 01/15/16 25.0 7.40 8.30
KKD 160115P00026000 P 01/15/16 26.0 8.40 9.30
KKD 160115P00027000 P 01/15/16 27.0 9.40 10.50
KKD 160115P00028000 P 01/15/16 28.0 10.30 11.40
KKD 160115P00029000 P 01/15/16 29.0 11.30 12.40
KKD 160115P00030000 P 01/15/16 30.0 12.20 13.40
KKD 160115P00031000 P 01/15/16 31.0 13.30 14.40
KKD 160115P00032000 P 01/15/16 32.0 14.30 15.40
KKD 160115P00033000 P 01/15/16 33.0 15.30 16.40
KKD 160115P00034000 P 01/15/16 34.0 16.30 17.40
KKD 160115P00035000 P 01/15/16 35.0 17.20 18.40
KKD 160219C00011000 C 02/19/16 11.0 5.80 6.90
KKD 160219C00012000 C 02/19/16 12.0 4.90 6.00
KKD 160219C00013000 C 02/19/16 13.0 4.30 5.10
KKD 160219C00014000 C 02/19/16 14.0 3.50 4.40
KKD 160219C00015000 C 02/19/16 15.0 2.90 3.70
KKD 160219C00016000 C 02/19/16 16.0 2.30 2.75
KKD 160219C00017000 C 02/19/16 17.0 1.85 2.25
KKD 160219C00018000 C 02/19/16 18.0 1.45 1.75
KKD 160219C00019000 C 02/19/16 19.0 1.05 1.40
KKD 160219C00020000 C 02/19/16 20.0 0.75 1.15
KKD 160219C00021000 C 02/19/16 21.0 0.55 0.90
KKD 160219C00022000 C 02/19/16 22.0 0.40 0.75
KKD 160219C00023000 C 02/19/16 23.0 0.15 0.65
KKD 160219C00024000 C 02/19/16 24.0 0.00 0.60
KKD 160219C00025000 C 02/19/16 25.0 0.00 0.85
KKD 160219C00026000 C 02/19/16 26.0 0.00 0.45
KKD 160219C00027000 C 02/19/16 27.0 0.00 0.40
KKD 160219C00028000 C 02/19/16 28.0 0.00 0.40
KKD 160219C00029000 C 02/19/16 29.0 0.00 0.35
KKD 160219C00030000 C 02/19/16 30.0 0.00 0.35
KKD 160219C00031000 C 02/19/16 31.0 0.00 0.35
KKD 160219C00032000 C 02/19/16 32.0 0.00 0.35
KKD 160219C00033000 C 02/19/16 33.0 0.00 0.35
KKD 160219P00011000 P 02/19/16 11.0 0.00 0.45
KKD 160219P00012000 P 02/19/16 12.0 0.00 0.50
KKD 160219P00013000 P 02/19/16 13.0 0.15 0.65
KKD 160219P00014000 P 02/19/16 14.0 0.50 0.85
KKD 160219P00015000 P 02/19/16 15.0 0.80 1.15
KKD 160219P00016000 P 02/19/16 16.0 1.15 1.50
KKD 160219P00017000 P 02/19/16 17.0 1.60 2.00
KKD 160219P00018000 P 02/19/16 18.0 2.15 2.55
KKD 160219P00019000 P 02/19/16 19.0 2.85 3.30
KKD 160219P00020000 P 02/19/16 20.0 3.40 4.20
KKD 160219P00021000 P 02/19/16 21.0 4.20 5.00
KKD 160219P00022000 P 02/19/16 22.0 4.70 5.80
KKD 160219P00023000 P 02/19/16 23.0 5.60 6.70
KKD 160219P00024000 P 02/19/16 24.0 6.40 7.60
KKD 160219P00025000 P 02/19/16 25.0 7.40 8.50
KKD 160219P00026000 P 02/19/16 26.0 8.40 9.40
KKD 160219P00027000 P 02/19/16 27.0 9.40 10.40
KKD 160219P00028000 P 02/19/16 28.0 10.30 11.40
KKD 160219P00029000 P 02/19/16 29.0 11.30 12.40
KKD 160219P00030000 P 02/19/16 30.0 12.30 13.40
KKD 160219P00031000 P 02/19/16 31.0 13.30 14.40
KKD 160219P00032000 P 02/19/16 32.0 14.30 15.40
KKD 160219P00033000 P 02/19/16 33.0 15.30 16.40

OPRA data is delayed 15 minutes.