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 (2016-02-26)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 160520C00007000 C 05/20/16 7.0 8.10 11.90
KKD 160520C00008000 C 05/20/16 8.0 7.20 9.20
KKD 160520C00009000 C 05/20/16 9.0 7.20 8.20
KKD 160520C00010000 C 05/20/16 10.0 5.10 8.80
KKD 160520C00011000 C 05/20/16 11.0 5.60 6.20
KKD 160520C00012000 C 05/20/16 12.0 3.10 5.30
KKD 160520C00013000 C 05/20/16 13.0 2.10 5.90
KKD 160520C00014000 C 05/20/16 14.0 1.10 4.90
KKD 160520C00015000 C 05/20/16 15.0 1.45 2.30
KKD 160520C00016000 C 05/20/16 16.0 0.75 1.30
KKD 160520C00017000 C 05/20/16 17.0 0.25 0.40
KKD 160520C00018000 C 05/20/16 18.0 0.00 0.40
KKD 160520C00019000 C 05/20/16 19.0 0.00 0.50
KKD 160520C00020000 C 05/20/16 20.0 0.00 0.20
KKD 160520C00021000 C 05/20/16 21.0 0.00 0.20
KKD 160520C00022000 C 05/20/16 22.0 0.00 0.50
KKD 160520C00023000 C 05/20/16 23.0 0.00 0.20
KKD 160520C00024000 C 05/20/16 24.0 0.00 0.20
KKD 160520C00025000 C 05/20/16 25.0 0.00 0.20
KKD 160520P00007000 P 05/20/16 7.0 0.00 0.05
KKD 160520P00008000 P 05/20/16 8.0 0.00 0.20
KKD 160520P00009000 P 05/20/16 9.0 0.00 0.20
KKD 160520P00010000 P 05/20/16 10.0 0.00 0.20
KKD 160520P00011000 P 05/20/16 11.0 0.00 0.20
KKD 160520P00012000 P 05/20/16 12.0 0.00 0.15
KKD 160520P00013000 P 05/20/16 13.0 0.00 0.20
KKD 160520P00014000 P 05/20/16 14.0 0.00 0.10
KKD 160520P00015000 P 05/20/16 15.0 0.00 0.25
KKD 160520P00016000 P 05/20/16 16.0 0.10 0.20
KKD 160520P00017000 P 05/20/16 17.0 0.40 0.50
KKD 160520P00018000 P 05/20/16 18.0 0.85 1.65
KKD 160520P00019000 P 05/20/16 19.0 0.20 3.90
KKD 160520P00020000 P 05/20/16 20.0 1.20 4.90
KKD 160520P00021000 P 05/20/16 21.0 2.10 6.10
KKD 160520P00022000 P 05/20/16 22.0 4.80 5.70
KKD 160520P00023000 P 05/20/16 23.0 4.10 7.90
KKD 160520P00024000 P 05/20/16 24.0 5.10 8.90
KKD 160520P00025000 P 05/20/16 25.0 6.10 9.90
KKD 160617C00007000 C 06/17/16 7.0 8.10 11.90
KKD 160617C00008000 C 06/17/16 8.0 8.20 9.20
KKD 160617C00009000 C 06/17/16 9.0 7.20 8.20
KKD 160617C00010000 C 06/17/16 10.0 6.20 7.20
KKD 160617C00011000 C 06/17/16 11.0 5.60 6.20
KKD 160617C00012000 C 06/17/16 12.0 4.70 5.30
KKD 160617C00013000 C 06/17/16 13.0 3.70 4.30
KKD 160617C00014000 C 06/17/16 14.0 2.70 3.50
KKD 160617C00015000 C 06/17/16 15.0 0.45 2.70
KKD 160617C00016000 C 06/17/16 16.0 1.35 1.50
KKD 160617C00017000 C 06/17/16 17.0 0.80 0.95
KKD 160617C00018000 C 06/17/16 18.0 0.45 0.55
KKD 160617C00019000 C 06/17/16 19.0 0.15 0.35
KKD 160617C00020000 C 06/17/16 20.0 0.00 0.20
KKD 160617C00021000 C 06/17/16 21.0 0.00 0.40
KKD 160617C00022000 C 06/17/16 22.0 0.00 0.50
KKD 160617C00023000 C 06/17/16 23.0 0.00 0.50
KKD 160617C00024000 C 06/17/16 24.0 0.00 0.40
KKD 160617C00025000 C 06/17/16 25.0 0.00 0.20
KKD 160617P00007000 P 06/17/16 7.0 0.00 0.50
KKD 160617P00008000 P 06/17/16 8.0 0.00 0.50
KKD 160617P00009000 P 06/17/16 9.0 0.00 0.20
KKD 160617P00010000 P 06/17/16 10.0 0.00 0.20
KKD 160617P00011000 P 06/17/16 11.0 0.00 0.40
KKD 160617P00012000 P 06/17/16 12.0 0.00 0.50
KKD 160617P00013000 P 06/17/16 13.0 0.00 0.15
KKD 160617P00014000 P 06/17/16 14.0 0.00 0.50
KKD 160617P00015000 P 06/17/16 15.0 0.25 0.35
KKD 160617P00016000 P 06/17/16 16.0 0.55 0.70
KKD 160617P00017000 P 06/17/16 17.0 0.95 1.15
KKD 160617P00018000 P 06/17/16 18.0 1.50 1.75
KKD 160617P00019000 P 06/17/16 19.0 0.55 2.80
KKD 160617P00020000 P 06/17/16 20.0 2.70 3.50
KKD 160617P00021000 P 06/17/16 21.0 3.80 4.40
KKD 160617P00022000 P 06/17/16 22.0 4.80 5.60
KKD 160617P00023000 P 06/17/16 23.0 5.80 6.60
KKD 160617P00024000 P 06/17/16 24.0 6.80 7.60
KKD 160617P00025000 P 06/17/16 25.0 6.20 9.90
KKD 160819C00006000 C 08/19/16 6.0 9.10 12.90
KKD 160819C00007000 C 08/19/16 7.0 9.60 10.30
KKD 160819C00008000 C 08/19/16 8.0 8.60 9.30
KKD 160819C00009000 C 08/19/16 9.0 7.60 8.30
KKD 160819C00010000 C 08/19/16 10.0 5.10 8.90
KKD 160819C00011000 C 08/19/16 11.0 5.70 6.30
KKD 160819C00012000 C 08/19/16 12.0 4.70 5.40
KKD 160819C00013000 C 08/19/16 13.0 3.80 4.40
KKD 160819C00014000 C 08/19/16 14.0 2.90 3.60
KKD 160819C00015000 C 08/19/16 15.0 2.30 2.50
KKD 160819C00016000 C 08/19/16 16.0 1.65 1.85
KKD 160819C00017000 C 08/19/16 17.0 1.10 1.25
KKD 160819C00018000 C 08/19/16 18.0 0.65 0.85
KKD 160819C00019000 C 08/19/16 19.0 0.35 0.50
KKD 160819C00020000 C 08/19/16 20.0 0.15 0.30
KKD 160819C00021000 C 08/19/16 21.0 0.00 0.40
KKD 160819C00022000 C 08/19/16 22.0 0.00 0.40
KKD 160819C00023000 C 08/19/16 23.0 0.00 0.40
KKD 160819C00024000 C 08/19/16 24.0 0.00 0.40
KKD 160819P00006000 P 08/19/16 6.0 0.00 0.25
KKD 160819P00007000 P 08/19/16 7.0 0.00 0.50
KKD 160819P00008000 P 08/19/16 8.0 0.00 0.25
KKD 160819P00009000 P 08/19/16 9.0 0.00 0.25
KKD 160819P00010000 P 08/19/16 10.0 0.00 0.40
KKD 160819P00011000 P 08/19/16 11.0 0.00 0.50
KKD 160819P00012000 P 08/19/16 12.0 0.00 0.40
KKD 160819P00013000 P 08/19/16 13.0 0.00 0.50
KKD 160819P00014000 P 08/19/16 14.0 0.20 0.40
KKD 160819P00015000 P 08/19/16 15.0 0.45 0.65
KKD 160819P00016000 P 08/19/16 16.0 0.75 0.95
KKD 160819P00017000 P 08/19/16 17.0 1.20 1.40
KKD 160819P00018000 P 08/19/16 18.0 1.75 1.95
KKD 160819P00019000 P 08/19/16 19.0 2.35 2.65
KKD 160819P00020000 P 08/19/16 20.0 2.80 3.60
KKD 160819P00021000 P 08/19/16 21.0 3.80 4.50
KKD 160819P00022000 P 08/19/16 22.0 4.80 5.40
KKD 160819P00023000 P 08/19/16 23.0 5.70 6.40
KKD 160819P00024000 P 08/19/16 24.0 5.20 9.00
KKD 161118C00007000 C 11/18/16 7.0 7.80 12.20
KKD 161118C00008000 C 11/18/16 8.0 6.80 11.20
KKD 161118C00009000 C 11/18/16 9.0 5.80 10.30
KKD 161118C00010000 C 11/18/16 10.0 6.70 7.50
KKD 161118C00011000 C 11/18/16 11.0 3.90 8.40
KKD 161118C00012000 C 11/18/16 12.0 3.00 7.40
KKD 161118C00013000 C 11/18/16 13.0 4.10 4.60
KKD 161118C00014000 C 11/18/16 14.0 3.30 3.70
KKD 161118C00015000 C 11/18/16 15.0 2.65 3.00
KKD 161118C00016000 C 11/18/16 16.0 2.05 2.30
KKD 161118C00017000 C 11/18/16 17.0 1.55 1.75
KKD 161118C00018000 C 11/18/16 18.0 1.10 1.30
KKD 161118C00019000 C 11/18/16 19.0 0.75 0.95
KKD 161118C00020000 C 11/18/16 20.0 0.50 0.70
KKD 161118C00021000 C 11/18/16 21.0 0.25 0.55
KKD 161118C00022000 C 11/18/16 22.0 0.05 0.55
KKD 161118C00023000 C 11/18/16 23.0 0.00 0.50
KKD 161118C00024000 C 11/18/16 24.0 0.00 0.50
KKD 161118C00025000 C 11/18/16 25.0 0.00 0.50
KKD 161118P00007000 P 11/18/16 7.0 0.00 2.50
KKD 161118P00008000 P 11/18/16 8.0 0.00 4.60
KKD 161118P00009000 P 11/18/16 9.0 0.00 0.50
KKD 161118P00010000 P 11/18/16 10.0 0.00 0.50
KKD 161118P00011000 P 11/18/16 11.0 0.00 0.25
KKD 161118P00012000 P 11/18/16 12.0 0.00 0.50
KKD 161118P00013000 P 11/18/16 13.0 0.30 0.55
KKD 161118P00014000 P 11/18/16 14.0 0.55 0.65
KKD 161118P00015000 P 11/18/16 15.0 0.80 1.00
KKD 161118P00016000 P 11/18/16 16.0 1.20 1.40
KKD 161118P00017000 P 11/18/16 17.0 1.65 1.85
KKD 161118P00018000 P 11/18/16 18.0 2.20 2.40
KKD 161118P00019000 P 11/18/16 19.0 2.80 3.10
KKD 161118P00020000 P 11/18/16 20.0 3.40 3.80
KKD 161118P00021000 P 11/18/16 21.0 3.50 4.70
KKD 161118P00022000 P 11/18/16 22.0 4.70 5.70
KKD 161118P00023000 P 11/18/16 23.0 5.70 6.70
KKD 161118P00024000 P 11/18/16 24.0 4.80 9.30
KKD 161118P00025000 P 11/18/16 25.0 5.90 10.20

OPRA data is delayed 15 minutes.