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 (2016-05-27)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 160715C00012000 C 07/15/16 12.0 6.60 11.30
KKD 160715C00013000 C 07/15/16 13.0 5.70 10.40
KKD 160715C00014000 C 07/15/16 14.0 4.70 9.40
KKD 160715C00015000 C 07/15/16 15.0 3.50 8.40
KKD 160715C00016000 C 07/15/16 16.0 2.50 7.40
KKD 160715C00017000 C 07/15/16 17.0 1.70 6.40
KKD 160715C00018000 C 07/15/16 18.0 0.70 5.40
KKD 160715C00019000 C 07/15/16 19.0 0.00 4.90
KKD 160715C00020000 C 07/15/16 20.0 0.00 1.50
KKD 160715C00021000 C 07/15/16 21.0 0.05 0.10
KKD 160715C00022000 C 07/15/16 22.0 0.00 0.15
KKD 160715C00023000 C 07/15/16 23.0 0.00 4.90
KKD 160715C00024000 C 07/15/16 24.0 0.00 4.90
KKD 160715C00025000 C 07/15/16 25.0 0.00 4.90
KKD 160715C00026000 C 07/15/16 26.0 0.00 4.90
KKD 160715C00027000 C 07/15/16 27.0 0.00 4.90
KKD 160715C00028000 C 07/15/16 28.0 0.00 4.90
KKD 160715C00029000 C 07/15/16 29.0 0.00 4.90
KKD 160715C00030000 C 07/15/16 30.0 0.00 4.90
KKD 160715P00012000 P 07/15/16 12.0 0.00 4.90
KKD 160715P00013000 P 07/15/16 13.0 0.00 4.90
KKD 160715P00014000 P 07/15/16 14.0 0.00 4.90
KKD 160715P00015000 P 07/15/16 15.0 0.00 4.90
KKD 160715P00016000 P 07/15/16 16.0 0.00 4.90
KKD 160715P00017000 P 07/15/16 17.0 0.00 4.90
KKD 160715P00018000 P 07/15/16 18.0 0.00 2.00
KKD 160715P00019000 P 07/15/16 19.0 0.00 2.00
KKD 160715P00020000 P 07/15/16 20.0 0.00 0.75
KKD 160715P00021000 P 07/15/16 21.0 0.00 0.25
KKD 160715P00022000 P 07/15/16 22.0 0.00 4.90
KKD 160715P00023000 P 07/15/16 23.0 0.00 4.90
KKD 160715P00024000 P 07/15/16 24.0 0.60 5.40
KKD 160715P00025000 P 07/15/16 25.0 1.70 6.40
KKD 160715P00026000 P 07/15/16 26.0 2.70 7.40
KKD 160715P00027000 P 07/15/16 27.0 3.60 8.40
KKD 160715P00028000 P 07/15/16 28.0 4.60 9.40
KKD 160715P00029000 P 07/15/16 29.0 5.60 10.30
KKD 160715P00030000 P 07/15/16 30.0 6.80 11.30
KKD 160819C00006000 C 08/19/16 6.0 12.80 17.40
KKD 160819C00007000 C 08/19/16 7.0 11.70 16.40
KKD 160819C00008000 C 08/19/16 8.0 10.70 15.40
KKD 160819C00009000 C 08/19/16 9.0 9.70 14.40
KKD 160819C00010000 C 08/19/16 10.0 8.80 13.40
KKD 160819C00011000 C 08/19/16 11.0 7.70 12.40
KKD 160819C00012000 C 08/19/16 12.0 6.70 11.40
KKD 160819C00013000 C 08/19/16 13.0 5.70 10.40
KKD 160819C00014000 C 08/19/16 14.0 4.60 9.40
KKD 160819C00015000 C 08/19/16 15.0 3.60 7.40
KKD 160819C00016000 C 08/19/16 16.0 2.95 7.40
KKD 160819C00017000 C 08/19/16 17.0 1.75 6.40
KKD 160819C00018000 C 08/19/16 18.0 1.20 5.40
KKD 160819C00019000 C 08/19/16 19.0 1.50 2.25
KKD 160819C00020000 C 08/19/16 20.0 0.90 2.45
KKD 160819C00021000 C 08/19/16 21.0 0.00 0.45
KKD 160819C00022000 C 08/19/16 22.0 0.00 0.10
KKD 160819C00023000 C 08/19/16 23.0 0.00 0.05
KKD 160819C00024000 C 08/19/16 24.0 0.00 4.90
KKD 160819C00025000 C 08/19/16 25.0 0.00 4.90
KKD 160819C00026000 C 08/19/16 26.0 0.00 4.90
KKD 160819C00027000 C 08/19/16 27.0 0.00 4.90
KKD 160819C00028000 C 08/19/16 28.0 0.00 4.80
KKD 160819P00006000 P 08/19/16 6.0 0.00 4.80
KKD 160819P00007000 P 08/19/16 7.0 0.00 4.90
KKD 160819P00008000 P 08/19/16 8.0 0.00 4.90
KKD 160819P00009000 P 08/19/16 9.0 0.00 4.80
KKD 160819P00010000 P 08/19/16 10.0 0.00 4.90
KKD 160819P00011000 P 08/19/16 11.0 0.00 4.90
KKD 160819P00012000 P 08/19/16 12.0 0.00 4.80
KKD 160819P00013000 P 08/19/16 13.0 0.00 0.25
KKD 160819P00014000 P 08/19/16 14.0 0.00 0.35
KKD 160819P00015000 P 08/19/16 15.0 0.00 0.05
KKD 160819P00016000 P 08/19/16 16.0 0.00 0.35
KKD 160819P00017000 P 08/19/16 17.0 0.00 0.05
KKD 160819P00018000 P 08/19/16 18.0 0.00 0.10
KKD 160819P00019000 P 08/19/16 19.0 0.00 0.25
KKD 160819P00020000 P 08/19/16 20.0 0.00 0.35
KKD 160819P00021000 P 08/19/16 21.0 0.00 1.15
KKD 160819P00022000 P 08/19/16 22.0 0.00 4.90
KKD 160819P00023000 P 08/19/16 23.0 0.00 4.90
KKD 160819P00024000 P 08/19/16 24.0 0.70 5.40
KKD 160819P00025000 P 08/19/16 25.0 1.70 6.40
KKD 160819P00026000 P 08/19/16 26.0 2.70 7.40
KKD 160819P00027000 P 08/19/16 27.0 3.80 8.40
KKD 160819P00028000 P 08/19/16 28.0 4.80 9.40
KKD 161118C00007000 C 11/18/16 7.0 11.80 16.40
KKD 161118C00008000 C 11/18/16 8.0 10.70 15.40
KKD 161118C00009000 C 11/18/16 9.0 9.70 14.40
KKD 161118C00010000 C 11/18/16 10.0 8.70 13.40
KKD 161118C00011000 C 11/18/16 11.0 7.60 12.40
KKD 161118C00012000 C 11/18/16 12.0 6.70 11.40
KKD 161118C00013000 C 11/18/16 13.0 5.70 10.40
KKD 161118C00014000 C 11/18/16 14.0 4.70 9.40
KKD 161118C00015000 C 11/18/16 15.0 3.50 8.40
KKD 161118C00016000 C 11/18/16 16.0 2.75 7.40
KKD 161118C00017000 C 11/18/16 17.0 1.75 6.40
KKD 161118C00018000 C 11/18/16 18.0 0.75 5.40
KKD 161118C00019000 C 11/18/16 19.0 1.20 2.15
KKD 161118C00020000 C 11/18/16 20.0 0.90 2.00
KKD 161118C00021000 C 11/18/16 21.0 0.00 0.35
KKD 161118C00022000 C 11/18/16 22.0 0.00 0.05
KKD 161118C00023000 C 11/18/16 23.0 0.00 4.90
KKD 161118C00024000 C 11/18/16 24.0 0.00 0.20
KKD 161118C00025000 C 11/18/16 25.0 0.00 4.90
KKD 161118C00026000 C 11/18/16 26.0 0.00 4.90
KKD 161118C00027000 C 11/18/16 27.0 0.00 4.90
KKD 161118C00028000 C 11/18/16 28.0 0.00 4.80
KKD 161118P00007000 P 11/18/16 7.0 0.00 4.80
KKD 161118P00008000 P 11/18/16 8.0 0.00 4.90
KKD 161118P00009000 P 11/18/16 9.0 0.00 0.05
KKD 161118P00010000 P 11/18/16 10.0 0.00 0.05
KKD 161118P00011000 P 11/18/16 11.0 0.00 4.90
KKD 161118P00012000 P 11/18/16 12.0 0.00 0.40
KKD 161118P00013000 P 11/18/16 13.0 0.00 0.05
KKD 161118P00014000 P 11/18/16 14.0 0.00 0.05
KKD 161118P00015000 P 11/18/16 15.0 0.00 0.05
KKD 161118P00016000 P 11/18/16 16.0 0.00 0.45
KKD 161118P00017000 P 11/18/16 17.0 0.00 0.55
KKD 161118P00018000 P 11/18/16 18.0 0.00 4.80
KKD 161118P00019000 P 11/18/16 19.0 0.00 4.90
KKD 161118P00020000 P 11/18/16 20.0 0.00 0.20
KKD 161118P00021000 P 11/18/16 21.0 0.00 0.20
KKD 161118P00022000 P 11/18/16 22.0 0.00 4.90
KKD 161118P00023000 P 11/18/16 23.0 0.00 4.90
KKD 161118P00024000 P 11/18/16 24.0 0.70 5.40
KKD 161118P00025000 P 11/18/16 25.0 1.70 6.40
KKD 161118P00026000 P 11/18/16 26.0 2.70 7.40
KKD 161118P00027000 P 11/18/16 27.0 3.60 8.40
KKD 161118P00028000 P 11/18/16 28.0 4.70 9.40
KKD 170217C00012000 C 02/17/17 12.0 6.70 11.40
KKD 170217C00013000 C 02/17/17 13.0 5.70 10.40
KKD 170217C00014000 C 02/17/17 14.0 4.70 9.40
KKD 170217C00015000 C 02/17/17 15.0 3.80 8.50
KKD 170217C00016000 C 02/17/17 16.0 2.75 7.50
KKD 170217C00017000 C 02/17/17 17.0 1.75 6.50
KKD 170217C00018000 C 02/17/17 18.0 0.75 5.50
KKD 170217C00019000 C 02/17/17 19.0 0.00 4.80
KKD 170217C00020000 C 02/17/17 20.0 0.00 4.80
KKD 170217C00021000 C 02/17/17 21.0 0.00 3.20
KKD 170217C00022000 C 02/17/17 22.0 0.00 4.80
KKD 170217C00023000 C 02/17/17 23.0 0.00 4.80
KKD 170217C00024000 C 02/17/17 24.0 0.00 4.80
KKD 170217C00025000 C 02/17/17 25.0 0.00 4.80
KKD 170217C00026000 C 02/17/17 26.0 0.00 4.80
KKD 170217C00027000 C 02/17/17 27.0 0.00 4.80
KKD 170217C00028000 C 02/17/17 28.0 0.00 4.80
KKD 170217C00029000 C 02/17/17 29.0 0.00 4.80
KKD 170217C00030000 C 02/17/17 30.0 0.00 4.80
KKD 170217P00012000 P 02/17/17 12.0 0.00 4.80
KKD 170217P00013000 P 02/17/17 13.0 0.00 4.80
KKD 170217P00014000 P 02/17/17 14.0 0.00 4.80
KKD 170217P00015000 P 02/17/17 15.0 0.00 4.80
KKD 170217P00016000 P 02/17/17 16.0 0.00 4.80
KKD 170217P00017000 P 02/17/17 17.0 0.00 4.80
KKD 170217P00018000 P 02/17/17 18.0 0.00 4.80
KKD 170217P00019000 P 02/17/17 19.0 0.00 4.80
KKD 170217P00020000 P 02/17/17 20.0 0.00 2.30
KKD 170217P00021000 P 02/17/17 21.0 0.00 0.50
KKD 170217P00022000 P 02/17/17 22.0 0.00 4.80
KKD 170217P00023000 P 02/17/17 23.0 0.00 4.80
KKD 170217P00024000 P 02/17/17 24.0 0.75 5.40
KKD 170217P00025000 P 02/17/17 25.0 1.75 6.40
KKD 170217P00026000 P 02/17/17 26.0 2.75 7.40
KKD 170217P00027000 P 02/17/17 27.0 3.60 8.40
KKD 170217P00028000 P 02/17/17 28.0 4.70 9.40
KKD 170217P00029000 P 02/17/17 29.0 5.70 10.40
KKD 170217P00030000 P 02/17/17 30.0 6.60 11.30

OPRA data is delayed 15 minutes.