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 (2015-11-27)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 160219C00007000 C 02/19/16 7.0 6.10 7.40
KKD 160219C00008000 C 02/19/16 8.0 5.60 7.60
KKD 160219C00009000 C 02/19/16 9.0 4.60 5.30
KKD 160219C00010000 C 02/19/16 10.0 3.60 4.40
KKD 160219C00011000 C 02/19/16 11.0 2.55 3.40
KKD 160219C00012000 C 02/19/16 12.0 1.70 2.35
KKD 160219C00013000 C 02/19/16 13.0 0.80 1.40
KKD 160219C00014000 C 02/19/16 14.0 0.20 0.30
KKD 160219C00015000 C 02/19/16 15.0 0.00 0.10
KKD 160219C00016000 C 02/19/16 16.0 0.00 0.10
KKD 160219C00017000 C 02/19/16 17.0 0.00 0.10
KKD 160219C00018000 C 02/19/16 18.0 0.00 0.05
KKD 160219C00019000 C 02/19/16 19.0 0.00 0.15
KKD 160219C00020000 C 02/19/16 20.0 0.00 0.05
KKD 160219C00021000 C 02/19/16 21.0 0.00 0.15
KKD 160219C00022000 C 02/19/16 22.0 0.00 0.15
KKD 160219C00023000 C 02/19/16 23.0 0.00 0.15
KKD 160219C00024000 C 02/19/16 24.0 0.00 0.15
KKD 160219C00025000 C 02/19/16 25.0 0.00 0.15
KKD 160219C00026000 C 02/19/16 26.0 0.00 0.15
KKD 160219C00027000 C 02/19/16 27.0 0.00 0.15
KKD 160219C00028000 C 02/19/16 28.0 0.00 0.15
KKD 160219C00029000 C 02/19/16 29.0 0.00 0.15
KKD 160219C00030000 C 02/19/16 30.0 0.00 0.15
KKD 160219C00031000 C 02/19/16 31.0 0.00 0.15
KKD 160219C00032000 C 02/19/16 32.0 0.00 0.15
KKD 160219C00033000 C 02/19/16 33.0 0.00 0.15
KKD 160219P00007000 P 02/19/16 7.0 0.00 0.15
KKD 160219P00008000 P 02/19/16 8.0 0.00 0.15
KKD 160219P00009000 P 02/19/16 9.0 0.00 0.15
KKD 160219P00010000 P 02/19/16 10.0 0.00 0.15
KKD 160219P00011000 P 02/19/16 11.0 0.00 0.15
KKD 160219P00012000 P 02/19/16 12.0 0.00 0.05
KKD 160219P00013000 P 02/19/16 13.0 0.05 0.20
KKD 160219P00014000 P 02/19/16 14.0 0.45 0.60
KKD 160219P00015000 P 02/19/16 15.0 0.75 1.35
KKD 160219P00016000 P 02/19/16 16.0 1.65 2.40
KKD 160219P00017000 P 02/19/16 17.0 2.65 3.50
KKD 160219P00018000 P 02/19/16 18.0 3.60 4.80
KKD 160219P00019000 P 02/19/16 19.0 4.60 6.70
KKD 160219P00020000 P 02/19/16 20.0 5.60 6.40
KKD 160219P00021000 P 02/19/16 21.0 6.60 8.70
KKD 160219P00022000 P 02/19/16 22.0 7.60 9.70
KKD 160219P00023000 P 02/19/16 23.0 7.40 10.80
KKD 160219P00024000 P 02/19/16 24.0 9.60 11.80
KKD 160219P00025000 P 02/19/16 25.0 10.60 12.80
KKD 160219P00026000 P 02/19/16 26.0 10.40 13.80
KKD 160219P00027000 P 02/19/16 27.0 12.60 14.90
KKD 160219P00028000 P 02/19/16 28.0 13.60 15.90
KKD 160219P00029000 P 02/19/16 29.0 13.40 16.80
KKD 160219P00030000 P 02/19/16 30.0 15.10 17.90
KKD 160219P00031000 P 02/19/16 31.0 16.10 18.70
KKD 160219P00032000 P 02/19/16 32.0 16.40 19.70
KKD 160219P00033000 P 02/19/16 33.0 18.10 20.00
KKD 160318C00005000 C 03/18/16 5.0 8.30 9.90
KKD 160318C00006000 C 03/18/16 6.0 7.30 9.40
KKD 160318C00007000 C 03/18/16 7.0 6.30 7.40
KKD 160318C00008000 C 03/18/16 8.0 5.30 6.40
KKD 160318C00009000 C 03/18/16 9.0 4.30 5.40
KKD 160318C00010000 C 03/18/16 10.0 3.30 4.40
KKD 160318C00011000 C 03/18/16 11.0 2.75 3.50
KKD 160318C00012000 C 03/18/16 12.0 1.95 2.55
KKD 160318C00013000 C 03/18/16 13.0 1.25 1.50
KKD 160318C00014000 C 03/18/16 14.0 0.70 0.85
KKD 160318C00015000 C 03/18/16 15.0 0.35 0.50
KKD 160318C00016000 C 03/18/16 16.0 0.15 0.30
KKD 160318C00017000 C 03/18/16 17.0 0.00 0.20
KKD 160318C00018000 C 03/18/16 18.0 0.00 0.20
KKD 160318C00019000 C 03/18/16 19.0 0.00 0.15
KKD 160318C00020000 C 03/18/16 20.0 0.00 0.15
KKD 160318C00021000 C 03/18/16 21.0 0.00 0.15
KKD 160318C00022000 C 03/18/16 22.0 0.00 0.15
KKD 160318C00023000 C 03/18/16 23.0 0.00 0.15
KKD 160318P00005000 P 03/18/16 5.0 0.00 0.15
KKD 160318P00006000 P 03/18/16 6.0 0.00 0.15
KKD 160318P00007000 P 03/18/16 7.0 0.00 0.15
KKD 160318P00008000 P 03/18/16 8.0 0.00 0.15
KKD 160318P00009000 P 03/18/16 9.0 0.00 0.15
KKD 160318P00010000 P 03/18/16 10.0 0.00 0.20
KKD 160318P00011000 P 03/18/16 11.0 0.00 0.20
KKD 160318P00012000 P 03/18/16 12.0 0.20 0.30
KKD 160318P00013000 P 03/18/16 13.0 0.50 0.60
KKD 160318P00014000 P 03/18/16 14.0 0.95 1.05
KKD 160318P00015000 P 03/18/16 15.0 1.50 1.70
KKD 160318P00016000 P 03/18/16 16.0 1.60 2.50
KKD 160318P00017000 P 03/18/16 17.0 2.75 3.40
KKD 160318P00018000 P 03/18/16 18.0 3.20 4.50
KKD 160318P00019000 P 03/18/16 19.0 4.10 6.10
KKD 160318P00020000 P 03/18/16 20.0 5.10 6.70
KKD 160318P00021000 P 03/18/16 21.0 6.10 7.70
KKD 160318P00022000 P 03/18/16 22.0 7.10 8.70
KKD 160318P00023000 P 03/18/16 23.0 8.10 9.40
KKD 160520C00007000 C 05/20/16 7.0 6.20 7.90
KKD 160520C00008000 C 05/20/16 8.0 5.70 7.60
KKD 160520C00009000 C 05/20/16 9.0 4.00 6.70
KKD 160520C00010000 C 05/20/16 10.0 3.00 4.60
KKD 160520C00011000 C 05/20/16 11.0 3.00 3.70
KKD 160520C00012000 C 05/20/16 12.0 2.20 2.85
KKD 160520C00013000 C 05/20/16 13.0 1.55 1.70
KKD 160520C00014000 C 05/20/16 14.0 1.00 1.15
KKD 160520C00015000 C 05/20/16 15.0 0.60 0.75
KKD 160520C00016000 C 05/20/16 16.0 0.35 0.50
KKD 160520C00017000 C 05/20/16 17.0 0.20 0.35
KKD 160520C00018000 C 05/20/16 18.0 0.10 0.30
KKD 160520C00019000 C 05/20/16 19.0 0.05 0.30
KKD 160520C00020000 C 05/20/16 20.0 0.00 0.25
KKD 160520C00021000 C 05/20/16 21.0 0.00 0.20
KKD 160520C00022000 C 05/20/16 22.0 0.00 0.20
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 0.20
KKD 160520P00008000 P 05/20/16 8.0 0.00 0.20
KKD 160520P00009000 P 05/20/16 9.0 0.00 0.25
KKD 160520P00010000 P 05/20/16 10.0 0.00 0.30
KKD 160520P00011000 P 05/20/16 11.0 0.10 0.35
KKD 160520P00012000 P 05/20/16 12.0 0.40 0.55
KKD 160520P00013000 P 05/20/16 13.0 0.75 0.90
KKD 160520P00014000 P 05/20/16 14.0 1.20 1.35
KKD 160520P00015000 P 05/20/16 15.0 1.75 2.00
KKD 160520P00016000 P 05/20/16 16.0 2.35 2.70
KKD 160520P00017000 P 05/20/16 17.0 2.85 3.60
KKD 160520P00018000 P 05/20/16 18.0 3.70 4.50
KKD 160520P00019000 P 05/20/16 19.0 4.70 5.50
KKD 160520P00020000 P 05/20/16 20.0 5.60 6.50
KKD 160520P00021000 P 05/20/16 21.0 6.60 8.70
KKD 160520P00022000 P 05/20/16 22.0 7.60 9.70
KKD 160520P00023000 P 05/20/16 23.0 8.60 10.70
KKD 160520P00024000 P 05/20/16 24.0 9.60 11.70
KKD 160520P00025000 P 05/20/16 25.0 10.60 11.70
KKD 160819C00006000 C 08/19/16 6.0 7.10 9.00
KKD 160819C00007000 C 08/19/16 7.0 5.80 9.20
KKD 160819C00008000 C 08/19/16 8.0 5.30 8.40
KKD 160819C00009000 C 08/19/16 9.0 4.90 5.70
KKD 160819C00010000 C 08/19/16 10.0 4.00 4.90
KKD 160819C00011000 C 08/19/16 11.0 3.20 4.10
KKD 160819C00012000 C 08/19/16 12.0 2.55 2.75
KKD 160819C00013000 C 08/19/16 13.0 1.95 2.15
KKD 160819C00014000 C 08/19/16 14.0 1.45 1.65
KKD 160819C00015000 C 08/19/16 15.0 1.00 1.25
KKD 160819C00016000 C 08/19/16 16.0 0.70 0.90
KKD 160819C00017000 C 08/19/16 17.0 0.45 0.65
KKD 160819C00018000 C 08/19/16 18.0 0.30 0.50
KKD 160819C00019000 C 08/19/16 19.0 0.10 0.50
KKD 160819C00020000 C 08/19/16 20.0 0.05 0.40
KKD 160819C00021000 C 08/19/16 21.0 0.00 0.40
KKD 160819C00022000 C 08/19/16 22.0 0.00 0.35
KKD 160819C00023000 C 08/19/16 23.0 0.00 0.30
KKD 160819C00024000 C 08/19/16 24.0 0.00 0.30
KKD 160819P00006000 P 08/19/16 6.0 0.00 0.25
KKD 160819P00007000 P 08/19/16 7.0 0.00 0.30
KKD 160819P00008000 P 08/19/16 8.0 0.00 0.35
KKD 160819P00009000 P 08/19/16 9.0 0.00 0.40
KKD 160819P00010000 P 08/19/16 10.0 0.10 0.45
KKD 160819P00011000 P 08/19/16 11.0 0.40 0.65
KKD 160819P00012000 P 08/19/16 12.0 0.65 0.90
KKD 160819P00013000 P 08/19/16 13.0 1.05 1.30
KKD 160819P00014000 P 08/19/16 14.0 1.50 1.85
KKD 160819P00015000 P 08/19/16 15.0 2.10 2.35
KKD 160819P00016000 P 08/19/16 16.0 2.80 3.10
KKD 160819P00017000 P 08/19/16 17.0 3.30 4.20
KKD 160819P00018000 P 08/19/16 18.0 3.80 4.70
KKD 160819P00019000 P 08/19/16 19.0 4.70 5.60
KKD 160819P00020000 P 08/19/16 20.0 5.60 6.50
KKD 160819P00021000 P 08/19/16 21.0 6.60 7.60
KKD 160819P00022000 P 08/19/16 22.0 7.60 8.50
KKD 160819P00023000 P 08/19/16 23.0 8.60 11.40
KKD 160819P00024000 P 08/19/16 24.0 9.10 10.50

OPRA data is delayed 15 minutes.