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 (2014-11-28)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 150220C00008000 C 02/20/15 8.0 11.10 11.90
KKD 150220C00009000 C 02/20/15 9.0 8.80 12.60
KKD 150220C00010000 C 02/20/15 10.0 7.80 11.60
KKD 150220C00011000 C 02/20/15 11.0 7.60 9.80
KKD 150220C00012000 C 02/20/15 12.0 6.20 7.90
KKD 150220C00013000 C 02/20/15 13.0 6.10 7.40
KKD 150220C00014000 C 02/20/15 14.0 5.10 6.40
KKD 150220C00015000 C 02/20/15 15.0 4.10 5.30
KKD 150220C00016000 C 02/20/15 16.0 3.10 4.40
KKD 150220C00017000 C 02/20/15 17.0 2.20 3.40
KKD 150220C00018000 C 02/20/15 18.0 1.40 1.90
KKD 150220C00019000 C 02/20/15 19.0 0.80 0.90
KKD 150220C00020000 C 02/20/15 20.0 0.30 0.40
KKD 150220C00021000 C 02/20/15 21.0 0.05 0.15
KKD 150220C00022000 C 02/20/15 22.0 0.00 0.20
KKD 150220C00023000 C 02/20/15 23.0 0.00 0.15
KKD 150220C00024000 C 02/20/15 24.0 0.00 0.05
KKD 150220C00025000 C 02/20/15 25.0 0.00 0.10
KKD 150220C00026000 C 02/20/15 26.0 0.00 0.10
KKD 150220C00027000 C 02/20/15 27.0 0.00 0.10
KKD 150220C00028000 C 02/20/15 28.0 0.00 0.10
KKD 150220C00029000 C 02/20/15 29.0 0.00 0.10
KKD 150220C00030000 C 02/20/15 30.0 0.00 0.10
KKD 150220C00031000 C 02/20/15 31.0 0.00 0.15
KKD 150220C00032000 C 02/20/15 32.0 0.00 0.15
KKD 150220C00033000 C 02/20/15 33.0 0.00 0.15
KKD 150220C00034000 C 02/20/15 34.0 0.00 0.15
KKD 150220P00008000 P 02/20/15 8.0 0.00 0.15
KKD 150220P00009000 P 02/20/15 9.0 0.00 0.20
KKD 150220P00010000 P 02/20/15 10.0 0.00 0.20
KKD 150220P00011000 P 02/20/15 11.0 0.00 0.15
KKD 150220P00012000 P 02/20/15 12.0 0.00 0.15
KKD 150220P00013000 P 02/20/15 13.0 0.00 0.15
KKD 150220P00014000 P 02/20/15 14.0 0.00 0.15
KKD 150220P00015000 P 02/20/15 15.0 0.00 0.05
KKD 150220P00016000 P 02/20/15 16.0 0.00 0.20
KKD 150220P00017000 P 02/20/15 17.0 0.00 0.15
KKD 150220P00018000 P 02/20/15 18.0 0.05 0.20
KKD 150220P00019000 P 02/20/15 19.0 0.35 0.40
KKD 150220P00020000 P 02/20/15 20.0 0.80 0.95
KKD 150220P00021000 P 02/20/15 21.0 1.20 1.95
KKD 150220P00022000 P 02/20/15 22.0 2.00 2.90
KKD 150220P00023000 P 02/20/15 23.0 2.20 3.90
KKD 150220P00024000 P 02/20/15 24.0 3.20 4.90
KKD 150220P00025000 P 02/20/15 25.0 4.20 5.90
KKD 150220P00026000 P 02/20/15 26.0 5.60 6.90
KKD 150220P00027000 P 02/20/15 27.0 6.60 7.90
KKD 150220P00028000 P 02/20/15 28.0 7.50 8.90
KKD 150220P00029000 P 02/20/15 29.0 8.40 9.90
KKD 150220P00030000 P 02/20/15 30.0 8.50 12.10
KKD 150220P00031000 P 02/20/15 31.0 9.50 13.10
KKD 150220P00032000 P 02/20/15 32.0 10.40 14.10
KKD 150220P00033000 P 02/20/15 33.0 11.40 15.10
KKD 150220P00034000 P 02/20/15 34.0 13.00 15.20
KKD 150320C00012000 C 03/20/15 12.0 7.10 8.60
KKD 150320C00013000 C 03/20/15 13.0 6.10 7.30
KKD 150320C00014000 C 03/20/15 14.0 5.20 6.50
KKD 150320C00015000 C 03/20/15 15.0 4.20 5.40
KKD 150320C00016000 C 03/20/15 16.0 3.30 4.50
KKD 150320C00017000 C 03/20/15 17.0 2.50 3.60
KKD 150320C00018000 C 03/20/15 18.0 1.80 2.30
KKD 150320C00019000 C 03/20/15 19.0 1.20 1.70
KKD 150320C00020000 C 03/20/15 20.0 0.75 1.20
KKD 150320C00021000 C 03/20/15 21.0 0.45 0.85
KKD 150320C00022000 C 03/20/15 22.0 0.25 0.60
KKD 150320C00023000 C 03/20/15 23.0 0.15 0.30
KKD 150320C00024000 C 03/20/15 24.0 0.05 0.35
KKD 150320C00025000 C 03/20/15 25.0 0.00 0.20
KKD 150320C00026000 C 03/20/15 26.0 0.00 0.15
KKD 150320C00027000 C 03/20/15 27.0 0.00 0.15
KKD 150320C00028000 C 03/20/15 28.0 0.00 0.10
KKD 150320P00012000 P 03/20/15 12.0 0.00 0.15
KKD 150320P00013000 P 03/20/15 13.0 0.00 0.15
KKD 150320P00014000 P 03/20/15 14.0 0.00 0.20
KKD 150320P00015000 P 03/20/15 15.0 0.00 0.20
KKD 150320P00016000 P 03/20/15 16.0 0.05 0.25
KKD 150320P00017000 P 03/20/15 17.0 0.15 0.40
KKD 150320P00018000 P 03/20/15 18.0 0.30 0.65
KKD 150320P00019000 P 03/20/15 19.0 0.70 1.05
KKD 150320P00020000 P 03/20/15 20.0 1.05 1.60
KKD 150320P00021000 P 03/20/15 21.0 1.55 2.30
KKD 150320P00022000 P 03/20/15 22.0 2.25 3.20
KKD 150320P00023000 P 03/20/15 23.0 2.90 4.00
KKD 150320P00024000 P 03/20/15 24.0 4.00 5.00
KKD 150320P00025000 P 03/20/15 25.0 4.70 6.00
KKD 150320P00026000 P 03/20/15 26.0 5.80 6.90
KKD 150320P00027000 P 03/20/15 27.0 6.60 7.90
KKD 150320P00028000 P 03/20/15 28.0 7.60 9.00
KKD 150515C00008000 C 05/15/15 8.0 11.10 12.80
KKD 150515C00009000 C 05/15/15 9.0 8.90 12.30
KKD 150515C00010000 C 05/15/15 10.0 7.90 11.30
KKD 150515C00011000 C 05/15/15 11.0 8.10 9.90
KKD 150515C00012000 C 05/15/15 12.0 6.70 9.20
KKD 150515C00013000 C 05/15/15 13.0 5.90 7.60
KKD 150515C00014000 C 05/15/15 14.0 5.20 6.40
KKD 150515C00015000 C 05/15/15 15.0 4.40 5.30
KKD 150515C00016000 C 05/15/15 16.0 3.60 4.60
KKD 150515C00017000 C 05/15/15 17.0 2.75 3.60
KKD 150515C00018000 C 05/15/15 18.0 2.25 2.50
KKD 150515C00019000 C 05/15/15 19.0 1.65 1.95
KKD 150515C00020000 C 05/15/15 20.0 1.20 1.45
KKD 150515C00021000 C 05/15/15 21.0 0.85 1.05
KKD 150515C00022000 C 05/15/15 22.0 0.55 0.75
KKD 150515C00023000 C 05/15/15 23.0 0.35 0.55
KKD 150515C00024000 C 05/15/15 24.0 0.25 0.40
KKD 150515C00025000 C 05/15/15 25.0 0.15 0.40
KKD 150515C00026000 C 05/15/15 26.0 0.05 0.30
KKD 150515C00027000 C 05/15/15 27.0 0.00 0.25
KKD 150515C00028000 C 05/15/15 28.0 0.00 0.25
KKD 150515C00029000 C 05/15/15 29.0 0.00 0.20
KKD 150515C00030000 C 05/15/15 30.0 0.00 0.20
KKD 150515C00031000 C 05/15/15 31.0 0.00 0.20
KKD 150515C00032000 C 05/15/15 32.0 0.00 0.15
KKD 150515C00033000 C 05/15/15 33.0 0.00 0.15
KKD 150515C00034000 C 05/15/15 34.0 0.00 0.10
KKD 150515P00008000 P 05/15/15 8.0 0.00 0.20
KKD 150515P00009000 P 05/15/15 9.0 0.00 0.20
KKD 150515P00010000 P 05/15/15 10.0 0.00 0.20
KKD 150515P00011000 P 05/15/15 11.0 0.00 0.20
KKD 150515P00012000 P 05/15/15 12.0 0.00 0.20
KKD 150515P00013000 P 05/15/15 13.0 0.00 0.20
KKD 150515P00014000 P 05/15/15 14.0 0.05 0.25
KKD 150515P00015000 P 05/15/15 15.0 0.05 0.30
KKD 150515P00016000 P 05/15/15 16.0 0.25 0.45
KKD 150515P00017000 P 05/15/15 17.0 0.50 0.60
KKD 150515P00018000 P 05/15/15 18.0 0.75 0.95
KKD 150515P00019000 P 05/15/15 19.0 1.15 1.35
KKD 150515P00020000 P 05/15/15 20.0 1.70 1.90
KKD 150515P00021000 P 05/15/15 21.0 2.30 2.50
KKD 150515P00022000 P 05/15/15 22.0 3.00 3.30
KKD 150515P00023000 P 05/15/15 23.0 3.40 4.20
KKD 150515P00024000 P 05/15/15 24.0 4.20 5.10
KKD 150515P00025000 P 05/15/15 25.0 5.00 6.00
KKD 150515P00026000 P 05/15/15 26.0 5.70 7.00
KKD 150515P00027000 P 05/15/15 27.0 5.90 8.30
KKD 150515P00028000 P 05/15/15 28.0 6.50 9.70
KKD 150515P00029000 P 05/15/15 29.0 7.50 10.70
KKD 150515P00030000 P 05/15/15 30.0 8.50 11.30
KKD 150515P00031000 P 05/15/15 31.0 10.30 11.90
KKD 150515P00032000 P 05/15/15 32.0 10.40 14.10
KKD 150515P00033000 P 05/15/15 33.0 11.40 15.10
KKD 150515P00034000 P 05/15/15 34.0 13.30 14.90
KKD 150821C00011000 C 08/21/15 11.0 8.00 10.00
KKD 150821C00012000 C 08/21/15 12.0 6.50 9.60
KKD 150821C00013000 C 08/21/15 13.0 6.10 8.60
KKD 150821C00014000 C 08/21/15 14.0 4.90 7.70
KKD 150821C00015000 C 08/21/15 15.0 4.80 6.10
KKD 150821C00016000 C 08/21/15 16.0 4.00 5.10
KKD 150821C00017000 C 08/21/15 17.0 3.40 4.20
KKD 150821C00018000 C 08/21/15 18.0 2.80 3.60
KKD 150821C00019000 C 08/21/15 19.0 2.25 2.85
KKD 150821C00020000 C 08/21/15 20.0 1.80 2.40
KKD 150821C00021000 C 08/21/15 21.0 1.40 1.95
KKD 150821C00022000 C 08/21/15 22.0 1.10 1.60
KKD 150821C00023000 C 08/21/15 23.0 0.85 1.30
KKD 150821C00024000 C 08/21/15 24.0 0.65 1.05
KKD 150821C00025000 C 08/21/15 25.0 0.45 0.80
KKD 150821C00026000 C 08/21/15 26.0 0.30 0.70
KKD 150821C00027000 C 08/21/15 27.0 0.10 0.50
KKD 150821C00028000 C 08/21/15 28.0 0.15 0.45
KKD 150821C00029000 C 08/21/15 29.0 0.10 0.40
KKD 150821C00030000 C 08/21/15 30.0 0.05 0.30
KKD 150821C00031000 C 08/21/15 31.0 0.05 0.35
KKD 150821C00032000 C 08/21/15 32.0 0.00 0.25
KKD 150821C00033000 C 08/21/15 33.0 0.00 0.25
KKD 150821P00011000 P 08/21/15 11.0 0.00 0.25
KKD 150821P00012000 P 08/21/15 12.0 0.00 0.30
KKD 150821P00013000 P 08/21/15 13.0 0.05 0.35
KKD 150821P00014000 P 08/21/15 14.0 0.15 0.50
KKD 150821P00015000 P 08/21/15 15.0 0.25 0.65
KKD 150821P00016000 P 08/21/15 16.0 0.55 0.85
KKD 150821P00017000 P 08/21/15 17.0 0.75 1.20
KKD 150821P00018000 P 08/21/15 18.0 1.05 1.55
KKD 150821P00019000 P 08/21/15 19.0 1.55 2.05
KKD 150821P00020000 P 08/21/15 20.0 1.95 2.60
KKD 150821P00021000 P 08/21/15 21.0 2.50 3.20
KKD 150821P00022000 P 08/21/15 22.0 3.10 3.90
KKD 150821P00023000 P 08/21/15 23.0 3.70 4.60
KKD 150821P00024000 P 08/21/15 24.0 4.50 5.40
KKD 150821P00025000 P 08/21/15 25.0 5.20 6.30
KKD 150821P00026000 P 08/21/15 26.0 5.50 7.90
KKD 150821P00027000 P 08/21/15 27.0 6.40 8.60
KKD 150821P00028000 P 08/21/15 28.0 7.70 9.10
KKD 150821P00029000 P 08/21/15 29.0 8.70 10.10
KKD 150821P00030000 P 08/21/15 30.0 8.60 11.80
KKD 150821P00031000 P 08/21/15 31.0 9.80 12.40
KKD 150821P00032000 P 08/21/15 32.0 11.30 13.40
KKD 150821P00033000 P 08/21/15 33.0 12.40 14.30
KKD 160115C00005000 C 01/15/16 5.0 13.20 16.70
KKD 160115C00008000 C 01/15/16 8.0 10.80 13.20
KKD 160115C00010000 C 01/15/16 10.0 8.60 11.60
KKD 160115C00013000 C 01/15/16 13.0 6.60 8.00
KKD 160115C00015000 C 01/15/16 15.0 4.70 7.40
KKD 160115C00018000 C 01/15/16 18.0 3.20 4.30
KKD 160115C00020000 C 01/15/16 20.0 2.35 3.60
KKD 160115C00022000 C 01/15/16 22.0 1.70 2.75
KKD 160115C00025000 C 01/15/16 25.0 0.70 1.65
KKD 160115C00027000 C 01/15/16 27.0 0.20 1.25
KKD 160115C00030000 C 01/15/16 30.0 0.10 0.90
KKD 160115C00032000 C 01/15/16 32.0 0.00 1.25
KKD 160115C00035000 C 01/15/16 35.0 0.00 0.70
KKD 160115P00005000 P 01/15/16 5.0 0.00 0.50
KKD 160115P00008000 P 01/15/16 8.0 0.00 0.50
KKD 160115P00010000 P 01/15/16 10.0 0.00 0.55
KKD 160115P00013000 P 01/15/16 13.0 0.10 0.80
KKD 160115P00015000 P 01/15/16 15.0 0.20 1.90
KKD 160115P00018000 P 01/15/16 18.0 1.70 2.05
KKD 160115P00020000 P 01/15/16 20.0 2.35 3.50
KKD 160115P00022000 P 01/15/16 22.0 3.40 4.60
KKD 160115P00025000 P 01/15/16 25.0 5.30 6.80
KKD 160115P00027000 P 01/15/16 27.0 7.20 8.80
KKD 160115P00030000 P 01/15/16 30.0 9.20 11.60
KKD 160115P00032000 P 01/15/16 32.0 11.50 13.40
KKD 160115P00035000 P 01/15/16 35.0 13.40 16.90

OPRA data is delayed 15 minutes.