Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 140517C00009000 C 05/17/14 9.0 8.50 9.30
KKD 140517C00010000 C 05/17/14 10.0 7.50 8.30
KKD 140517C00011000 C 05/17/14 11.0 6.50 7.30
KKD 140517C00012000 C 05/17/14 12.0 5.50 6.30
KKD 140517C00013000 C 05/17/14 13.0 4.50 5.30
KKD 140517C00014000 C 05/17/14 14.0 3.50 4.30
KKD 140517C00015000 C 05/17/14 15.0 2.60 3.30
KKD 140517C00016000 C 05/17/14 16.0 2.00 2.25
KKD 140517C00017000 C 05/17/14 17.0 1.20 1.40
KKD 140517C00018000 C 05/17/14 18.0 0.65 0.70
KKD 140517C00019000 C 05/17/14 19.0 0.30 0.35
KKD 140517C00020000 C 05/17/14 20.0 0.05 0.15
KKD 140517C00021000 C 05/17/14 21.0 0.00 0.10
KKD 140517C00022000 C 05/17/14 22.0 0.00 0.15
KKD 140517C00023000 C 05/17/14 23.0 0.00 0.10
KKD 140517C00024000 C 05/17/14 24.0 0.00 0.15
KKD 140517C00025000 C 05/17/14 25.0 0.00 0.25
KKD 140517C00026000 C 05/17/14 26.0 0.00 0.20
KKD 140517C00027000 C 05/17/14 27.0 0.00 0.05
KKD 140517C00028000 C 05/17/14 28.0 0.00 0.20
KKD 140517C00029000 C 05/17/14 29.0 0.00 0.20
KKD 140517C00030000 C 05/17/14 30.0 0.00 0.15
KKD 140517C00031000 C 05/17/14 31.0 0.00 0.25
KKD 140517C00032000 C 05/17/14 32.0 0.00 0.25
KKD 140517C00033000 C 05/17/14 33.0 0.00 0.25
KKD 140517C00034000 C 05/17/14 34.0 0.00 0.20
KKD 140517C00035000 C 05/17/14 35.0 0.00 0.20
KKD 140517C00036000 C 05/17/14 36.0 0.00 0.20
KKD 140517C00037000 C 05/17/14 37.0 0.00 0.25
KKD 140517C00038000 C 05/17/14 38.0 0.00 0.25
KKD 140517C00039000 C 05/17/14 39.0 0.00 0.25
KKD 140517P00009000 P 05/17/14 9.0 0.00 0.20
KKD 140517P00010000 P 05/17/14 10.0 0.00 0.25
KKD 140517P00011000 P 05/17/14 11.0 0.00 0.20
KKD 140517P00012000 P 05/17/14 12.0 0.00 0.20
KKD 140517P00013000 P 05/17/14 13.0 0.00 0.20
KKD 140517P00014000 P 05/17/14 14.0 0.00 0.20
KKD 140517P00015000 P 05/17/14 15.0 0.00 0.05
KKD 140517P00016000 P 05/17/14 16.0 0.05 0.10
KKD 140517P00017000 P 05/17/14 17.0 0.20 0.25
KKD 140517P00018000 P 05/17/14 18.0 0.55 0.65
KKD 140517P00019000 P 05/17/14 19.0 1.20 1.30
KKD 140517P00020000 P 05/17/14 20.0 1.85 2.10
KKD 140517P00021000 P 05/17/14 21.0 2.75 3.20
KKD 140517P00022000 P 05/17/14 22.0 3.70 4.50
KKD 140517P00023000 P 05/17/14 23.0 4.70 5.10
KKD 140517P00024000 P 05/17/14 24.0 5.70 6.10
KKD 140517P00025000 P 05/17/14 25.0 6.70 7.30
KKD 140517P00026000 P 05/17/14 26.0 7.70 8.50
KKD 140517P00027000 P 05/17/14 27.0 8.70 9.50
KKD 140517P00028000 P 05/17/14 28.0 9.70 10.50
KKD 140517P00029000 P 05/17/14 29.0 10.70 11.30
KKD 140517P00030000 P 05/17/14 30.0 11.70 12.60
KKD 140517P00031000 P 05/17/14 31.0 12.70 13.60
KKD 140517P00032000 P 05/17/14 32.0 13.70 14.60
KKD 140517P00033000 P 05/17/14 33.0 14.70 15.60
KKD 140517P00034000 P 05/17/14 34.0 15.70 16.60
KKD 140517P00035000 P 05/17/14 35.0 16.70 17.60
KKD 140517P00036000 P 05/17/14 36.0 17.70 18.60
KKD 140517P00037000 P 05/17/14 37.0 18.70 19.60
KKD 140517P00038000 P 05/17/14 38.0 19.70 20.60
KKD 140517P00039000 P 05/17/14 39.0 20.70 21.70
KKD 140621C00010000 C 06/21/14 10.0 7.50 8.40
KKD 140621C00011000 C 06/21/14 11.0 6.50 7.40
KKD 140621C00012000 C 06/21/14 12.0 5.60 6.40
KKD 140621C00013000 C 06/21/14 13.0 4.60 5.50
KKD 140621C00014000 C 06/21/14 14.0 3.70 4.50
KKD 140621C00015000 C 06/21/14 15.0 2.85 3.60
KKD 140621C00016000 C 06/21/14 16.0 2.25 2.80
KKD 140621C00017000 C 06/21/14 17.0 1.85 1.95
KKD 140621C00018000 C 06/21/14 18.0 1.30 1.40
KKD 140621C00019000 C 06/21/14 19.0 0.90 1.00
KKD 140621C00020000 C 06/21/14 20.0 0.55 0.70
KKD 140621C00021000 C 06/21/14 21.0 0.35 0.50
KKD 140621C00022000 C 06/21/14 22.0 0.20 0.35
KKD 140621C00023000 C 06/21/14 23.0 0.15 0.25
KKD 140621C00024000 C 06/21/14 24.0 0.05 0.20
KKD 140621C00025000 C 06/21/14 25.0 0.00 0.20
KKD 140621C00026000 C 06/21/14 26.0 0.00 0.20
KKD 140621P00010000 P 06/21/14 10.0 0.00 0.20
KKD 140621P00011000 P 06/21/14 11.0 0.00 0.20
KKD 140621P00012000 P 06/21/14 12.0 0.00 0.20
KKD 140621P00013000 P 06/21/14 13.0 0.05 0.10
KKD 140621P00014000 P 06/21/14 14.0 0.10 0.30
KKD 140621P00015000 P 06/21/14 15.0 0.25 0.35
KKD 140621P00016000 P 06/21/14 16.0 0.50 0.55
KKD 140621P00017000 P 06/21/14 17.0 0.80 0.90
KKD 140621P00018000 P 06/21/14 18.0 1.25 1.35
KKD 140621P00019000 P 06/21/14 19.0 1.80 1.95
KKD 140621P00020000 P 06/21/14 20.0 2.45 2.60
KKD 140621P00021000 P 06/21/14 21.0 3.10 3.60
KKD 140621P00022000 P 06/21/14 22.0 3.90 4.70
KKD 140621P00023000 P 06/21/14 23.0 4.80 5.60
KKD 140621P00024000 P 06/21/14 24.0 5.70 6.60
KKD 140621P00025000 P 06/21/14 25.0 6.70 7.50
KKD 140621P00026000 P 06/21/14 26.0 7.70 8.50
KKD 140816C00009000 C 08/16/14 9.0 8.50 9.40
KKD 140816C00010000 C 08/16/14 10.0 7.60 8.40
KKD 140816C00011000 C 08/16/14 11.0 6.60 7.40
KKD 140816C00012000 C 08/16/14 12.0 5.60 6.50
KKD 140816C00013000 C 08/16/14 13.0 4.70 5.50
KKD 140816C00014000 C 08/16/14 14.0 3.90 4.60
KKD 140816C00015000 C 08/16/14 15.0 3.10 3.80
KKD 140816C00016000 C 08/16/14 16.0 2.70 3.10
KKD 140816C00017000 C 08/16/14 17.0 2.15 2.25
KKD 140816C00018000 C 08/16/14 18.0 1.60 1.75
KKD 140816C00019000 C 08/16/14 19.0 1.20 1.30
KKD 140816C00020000 C 08/16/14 20.0 0.85 1.00
KKD 140816C00021000 C 08/16/14 21.0 0.60 0.70
KKD 140816C00022000 C 08/16/14 22.0 0.45 0.55
KKD 140816C00023000 C 08/16/14 23.0 0.30 0.45
KKD 140816C00024000 C 08/16/14 24.0 0.20 0.35
KKD 140816C00025000 C 08/16/14 25.0 0.15 0.30
KKD 140816C00026000 C 08/16/14 26.0 0.05 0.25
KKD 140816C00027000 C 08/16/14 27.0 0.05 0.25
KKD 140816C00028000 C 08/16/14 28.0 0.00 0.25
KKD 140816C00029000 C 08/16/14 29.0 0.00 0.25
KKD 140816C00030000 C 08/16/14 30.0 0.00 0.20
KKD 140816C00031000 C 08/16/14 31.0 0.00 0.20
KKD 140816C00032000 C 08/16/14 32.0 0.00 0.20
KKD 140816C00033000 C 08/16/14 33.0 0.00 0.25
KKD 140816C00034000 C 08/16/14 34.0 0.00 0.25
KKD 140816C00035000 C 08/16/14 35.0 0.00 0.25
KKD 140816C00036000 C 08/16/14 36.0 0.00 0.25
KKD 140816P00009000 P 08/16/14 9.0 0.00 0.20
KKD 140816P00010000 P 08/16/14 10.0 0.00 0.25
KKD 140816P00011000 P 08/16/14 11.0 0.00 0.20
KKD 140816P00012000 P 08/16/14 12.0 0.05 0.25
KKD 140816P00013000 P 08/16/14 13.0 0.10 0.30
KKD 140816P00014000 P 08/16/14 14.0 0.25 0.40
KKD 140816P00015000 P 08/16/14 15.0 0.45 0.60
KKD 140816P00016000 P 08/16/14 16.0 0.70 0.85
KKD 140816P00017000 P 08/16/14 17.0 1.05 1.20
KKD 140816P00018000 P 08/16/14 18.0 1.55 1.65
KKD 140816P00019000 P 08/16/14 19.0 2.10 2.25
KKD 140816P00020000 P 08/16/14 20.0 2.75 2.90
KKD 140816P00021000 P 08/16/14 21.0 3.50 3.70
KKD 140816P00022000 P 08/16/14 22.0 4.20 4.50
KKD 140816P00023000 P 08/16/14 23.0 5.00 5.50
KKD 140816P00024000 P 08/16/14 24.0 5.90 6.70
KKD 140816P00025000 P 08/16/14 25.0 6.90 7.60
KKD 140816P00026000 P 08/16/14 26.0 7.80 8.60
KKD 140816P00027000 P 08/16/14 27.0 8.80 9.60
KKD 140816P00028000 P 08/16/14 28.0 9.70 10.60
KKD 140816P00029000 P 08/16/14 29.0 10.70 11.60
KKD 140816P00030000 P 08/16/14 30.0 11.70 12.60
KKD 140816P00031000 P 08/16/14 31.0 12.70 13.60
KKD 140816P00032000 P 08/16/14 32.0 13.70 14.60
KKD 140816P00033000 P 08/16/14 33.0 14.70 15.60
KKD 140816P00034000 P 08/16/14 34.0 15.70 16.60
KKD 140816P00035000 P 08/16/14 35.0 16.70 17.60
KKD 140816P00036000 P 08/16/14 36.0 17.70 18.60
KKD 141122C00008000 C 11/22/14 8.0 8.10 11.60
KKD 141122C00009000 C 11/22/14 9.0 7.10 10.60
KKD 141122C00010000 C 11/22/14 10.0 7.90 8.60
KKD 141122C00011000 C 11/22/14 11.0 7.00 7.60
KKD 141122C00012000 C 11/22/14 12.0 6.10 6.70
KKD 141122C00013000 C 11/22/14 13.0 5.10 5.90
KKD 141122C00014000 C 11/22/14 14.0 4.30 5.10
KKD 141122C00015000 C 11/22/14 15.0 3.60 4.40
KKD 141122C00016000 C 11/22/14 16.0 3.30 3.80
KKD 141122C00017000 C 11/22/14 17.0 2.80 3.10
KKD 141122C00018000 C 11/22/14 18.0 2.30 2.50
KKD 141122C00019000 C 11/22/14 19.0 1.85 2.10
KKD 141122C00020000 C 11/22/14 20.0 1.50 1.70
KKD 141122C00021000 C 11/22/14 21.0 1.25 1.40
KKD 141122C00022000 C 11/22/14 22.0 1.00 1.20
KKD 141122C00023000 C 11/22/14 23.0 0.80 1.00
KKD 141122C00024000 C 11/22/14 24.0 0.60 0.85
KKD 141122C00025000 C 11/22/14 25.0 0.45 0.70
KKD 141122C00026000 C 11/22/14 26.0 0.35 0.60
KKD 141122C00027000 C 11/22/14 27.0 0.30 0.50
KKD 141122C00028000 C 11/22/14 28.0 0.20 0.45
KKD 141122C00029000 C 11/22/14 29.0 0.15 0.35
KKD 141122C00030000 C 11/22/14 30.0 0.10 0.35
KKD 141122C00031000 C 11/22/14 31.0 0.05 0.30
KKD 141122C00032000 C 11/22/14 32.0 0.05 0.25
KKD 141122C00033000 C 11/22/14 33.0 0.05 0.25
KKD 141122C00034000 C 11/22/14 34.0 0.00 0.25
KKD 141122C00035000 C 11/22/14 35.0 0.00 0.25
KKD 141122P00008000 P 11/22/14 8.0 0.00 0.25
KKD 141122P00009000 P 11/22/14 9.0 0.00 0.25
KKD 141122P00010000 P 11/22/14 10.0 0.00 0.25
KKD 141122P00011000 P 11/22/14 11.0 0.10 0.30
KKD 141122P00012000 P 11/22/14 12.0 0.20 0.45
KKD 141122P00013000 P 11/22/14 13.0 0.40 0.60
KKD 141122P00014000 P 11/22/14 14.0 0.60 0.85
KKD 141122P00015000 P 11/22/14 15.0 0.90 1.15
KKD 141122P00016000 P 11/22/14 16.0 1.25 1.50
KKD 141122P00017000 P 11/22/14 17.0 1.70 1.90
KKD 141122P00018000 P 11/22/14 18.0 2.20 2.45
KKD 141122P00019000 P 11/22/14 19.0 2.75 3.00
KKD 141122P00020000 P 11/22/14 20.0 3.40 3.70
KKD 141122P00021000 P 11/22/14 21.0 4.10 4.40
KKD 141122P00022000 P 11/22/14 22.0 4.80 5.10
KKD 141122P00023000 P 11/22/14 23.0 5.50 6.20
KKD 141122P00024000 P 11/22/14 24.0 6.30 7.10
KKD 141122P00025000 P 11/22/14 25.0 7.20 7.90
KKD 141122P00026000 P 11/22/14 26.0 8.10 10.20
KKD 141122P00027000 P 11/22/14 27.0 9.00 9.80
KKD 141122P00028000 P 11/22/14 28.0 9.90 10.90
KKD 141122P00029000 P 11/22/14 29.0 10.80 11.80
KKD 141122P00030000 P 11/22/14 30.0 10.60 14.10
KKD 141122P00031000 P 11/22/14 31.0 11.60 15.00
KKD 141122P00032000 P 11/22/14 32.0 12.50 16.00
KKD 141122P00033000 P 11/22/14 33.0 14.70 17.00
KKD 141122P00034000 P 11/22/14 34.0 15.70 18.00
KKD 141122P00035000 P 11/22/14 35.0 16.60 19.00
KKD 150117C00008000 C 01/17/15 8.0 9.60 10.50
KKD 150117C00010000 C 01/17/15 10.0 7.70 8.60
KKD 150117C00012000 C 01/17/15 12.0 6.00 6.80
KKD 150117C00013000 C 01/17/15 13.0 5.20 6.00
KKD 150117C00014000 C 01/17/15 14.0 4.50 5.30
KKD 150117C00015000 C 01/17/15 15.0 3.90 4.60
KKD 150117C00016000 C 01/17/15 16.0 3.50 4.00
KKD 150117C00017000 C 01/17/15 17.0 3.00 3.40
KKD 150117C00018000 C 01/17/15 18.0 2.55 2.90
KKD 150117C00019000 C 01/17/15 19.0 2.15 2.50
KKD 150117C00020000 C 01/17/15 20.0 1.80 2.10
KKD 150117C00021000 C 01/17/15 21.0 1.50 1.80
KKD 150117C00022000 C 01/17/15 22.0 1.20 1.50
KKD 150117C00023000 C 01/17/15 23.0 1.00 1.25
KKD 150117C00024000 C 01/17/15 24.0 0.80 1.05
KKD 150117C00025000 C 01/17/15 25.0 0.65 0.90
KKD 150117C00027000 C 01/17/15 27.0 0.40 0.65
KKD 150117C00030000 C 01/17/15 30.0 0.20 0.40
KKD 150117C00032000 C 01/17/15 32.0 0.10 0.30
KKD 150117C00035000 C 01/17/15 35.0 0.05 0.25
KKD 150117P00008000 P 01/17/15 8.0 0.00 0.25
KKD 150117P00010000 P 01/17/15 10.0 0.10 0.25
KKD 150117P00012000 P 01/17/15 12.0 0.35 0.55
KKD 150117P00013000 P 01/17/15 13.0 0.50 0.75
KKD 150117P00014000 P 01/17/15 14.0 0.80 1.05
KKD 150117P00015000 P 01/17/15 15.0 1.10 1.40
KKD 150117P00016000 P 01/17/15 16.0 1.50 1.75
KKD 150117P00017000 P 01/17/15 17.0 1.95 2.20
KKD 150117P00018000 P 01/17/15 18.0 2.45 2.70
KKD 150117P00019000 P 01/17/15 19.0 3.00 3.30
KKD 150117P00020000 P 01/17/15 20.0 3.60 4.00
KKD 150117P00021000 P 01/17/15 21.0 4.30 4.60
KKD 150117P00022000 P 01/17/15 22.0 5.00 5.40
KKD 150117P00023000 P 01/17/15 23.0 5.80 6.20
KKD 150117P00024000 P 01/17/15 24.0 6.50 7.20
KKD 150117P00025000 P 01/17/15 25.0 7.40 8.20
KKD 150117P00027000 P 01/17/15 27.0 9.10 9.90
KKD 150117P00030000 P 01/17/15 30.0 11.90 12.70
KKD 150117P00032000 P 01/17/15 32.0 13.80 14.70
KKD 150117P00035000 P 01/17/15 35.0 16.70 17.60
KKD 160115C00005000 C 01/15/16 5.0 11.10 13.70
KKD 160115C00008000 C 01/15/16 8.0 8.40 11.00
KKD 160115C00010000 C 01/15/16 10.0 8.00 9.40
KKD 160115C00013000 C 01/15/16 13.0 4.60 8.90
KKD 160115C00015000 C 01/15/16 15.0 5.50 6.30
KKD 160115C00018000 C 01/15/16 18.0 3.40 4.70
KKD 160115C00020000 C 01/15/16 20.0 1.60 5.60
KKD 160115C00022000 C 01/15/16 22.0 0.65 5.10
KKD 160115C00025000 C 01/15/16 25.0 1.30 2.30
KKD 160115C00027000 C 01/15/16 27.0 0.20 4.10
KKD 160115C00030000 C 01/15/16 30.0 0.90 3.70
KKD 160115C00032000 C 01/15/16 32.0 0.75 2.70
KKD 160115C00035000 C 01/15/16 35.0 0.40 2.90
KKD 160115P00005000 P 01/15/16 5.0 0.00 0.30
KKD 160115P00008000 P 01/15/16 8.0 0.30 0.95
KKD 160115P00010000 P 01/15/16 10.0 0.45 2.85
KKD 160115P00013000 P 01/15/16 13.0 1.50 2.65
KKD 160115P00015000 P 01/15/16 15.0 2.30 3.00
KKD 160115P00018000 P 01/15/16 18.0 3.50 4.20
KKD 160115P00020000 P 01/15/16 20.0 3.40 7.40
KKD 160115P00022000 P 01/15/16 22.0 4.50 9.00
KKD 160115P00025000 P 01/15/16 25.0 6.90 11.20
KKD 160115P00027000 P 01/15/16 27.0 10.00 11.10
KKD 160115P00030000 P 01/15/16 30.0 11.10 15.20
KKD 160115P00032000 P 01/15/16 32.0 13.20 17.00
KKD 160115P00035000 P 01/15/16 35.0 15.70 19.80

OPRA data is delayed 15 minutes.