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 (2015-05-29)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 150619C00010000 C 06/19/15 10.0 6.70 7.90
KKD 150619C00011000 C 06/19/15 11.0 5.50 7.10
KKD 150619C00012000 C 06/19/15 12.0 4.80 6.10
KKD 150619C00013000 C 06/19/15 13.0 3.70 5.20
KKD 150619C00014000 C 06/19/15 14.0 3.10 3.80
KKD 150619C00015000 C 06/19/15 15.0 2.35 2.70
KKD 150619C00016000 C 06/19/15 16.0 1.55 1.85
KKD 150619C00017000 C 06/19/15 17.0 0.90 1.20
KKD 150619C00018000 C 06/19/15 18.0 0.45 0.60
KKD 150619C00019000 C 06/19/15 19.0 0.20 0.35
KKD 150619C00020000 C 06/19/15 20.0 0.05 0.20
KKD 150619C00021000 C 06/19/15 21.0 0.00 0.15
KKD 150619C00022000 C 06/19/15 22.0 0.00 0.10
KKD 150619C00023000 C 06/19/15 23.0 0.00 0.30
KKD 150619C00024000 C 06/19/15 24.0 0.00 0.30
KKD 150619C00025000 C 06/19/15 25.0 0.00 0.30
KKD 150619C00026000 C 06/19/15 26.0 0.00 0.10
KKD 150619C00027000 C 06/19/15 27.0 0.00 0.10
KKD 150619C00028000 C 06/19/15 28.0 0.00 0.10
KKD 150619P00010000 P 06/19/15 10.0 0.00 0.30
KKD 150619P00011000 P 06/19/15 11.0 0.00 0.10
KKD 150619P00012000 P 06/19/15 12.0 0.00 0.20
KKD 150619P00013000 P 06/19/15 13.0 0.00 0.30
KKD 150619P00014000 P 06/19/15 14.0 0.00 0.35
KKD 150619P00015000 P 06/19/15 15.0 0.05 0.25
KKD 150619P00016000 P 06/19/15 16.0 0.30 0.40
KKD 150619P00017000 P 06/19/15 17.0 0.65 0.75
KKD 150619P00018000 P 06/19/15 18.0 1.20 1.35
KKD 150619P00019000 P 06/19/15 19.0 1.70 2.20
KKD 150619P00020000 P 06/19/15 20.0 2.55 2.95
KKD 150619P00021000 P 06/19/15 21.0 3.40 4.10
KKD 150619P00022000 P 06/19/15 22.0 3.70 5.70
KKD 150619P00023000 P 06/19/15 23.0 4.70 6.70
KKD 150619P00024000 P 06/19/15 24.0 5.70 7.70
KKD 150619P00025000 P 06/19/15 25.0 6.70 8.70
KKD 150619P00026000 P 06/19/15 26.0 7.70 9.70
KKD 150619P00027000 P 06/19/15 27.0 7.90 11.40
KKD 150619P00028000 P 06/19/15 28.0 9.80 11.60
KKD 150717C00008000 C 07/17/15 8.0 8.20 10.30
KKD 150717C00009000 C 07/17/15 9.0 7.70 8.90
KKD 150717C00010000 C 07/17/15 10.0 6.60 8.00
KKD 150717C00011000 C 07/17/15 11.0 5.60 6.90
KKD 150717C00012000 C 07/17/15 12.0 4.80 6.00
KKD 150717C00013000 C 07/17/15 13.0 3.80 4.80
KKD 150717C00014000 C 07/17/15 14.0 2.95 3.90
KKD 150717C00015000 C 07/17/15 15.0 2.40 2.80
KKD 150717C00016000 C 07/17/15 16.0 1.70 2.00
KKD 150717C00017000 C 07/17/15 17.0 1.10 1.35
KKD 150717C00018000 C 07/17/15 18.0 0.60 0.75
KKD 150717C00019000 C 07/17/15 19.0 0.30 0.45
KKD 150717C00020000 C 07/17/15 20.0 0.15 0.30
KKD 150717C00021000 C 07/17/15 21.0 0.05 0.20
KKD 150717C00022000 C 07/17/15 22.0 0.00 0.15
KKD 150717C00023000 C 07/17/15 23.0 0.00 0.10
KKD 150717C00024000 C 07/17/15 24.0 0.00 0.10
KKD 150717C00025000 C 07/17/15 25.0 0.00 0.10
KKD 150717C00026000 C 07/17/15 26.0 0.00 0.10
KKD 150717P00008000 P 07/17/15 8.0 0.00 0.10
KKD 150717P00009000 P 07/17/15 9.0 0.00 0.10
KKD 150717P00010000 P 07/17/15 10.0 0.00 0.10
KKD 150717P00011000 P 07/17/15 11.0 0.00 0.10
KKD 150717P00012000 P 07/17/15 12.0 0.00 0.10
KKD 150717P00013000 P 07/17/15 13.0 0.00 0.15
KKD 150717P00014000 P 07/17/15 14.0 0.05 0.20
KKD 150717P00015000 P 07/17/15 15.0 0.20 0.35
KKD 150717P00016000 P 07/17/15 16.0 0.45 0.50
KKD 150717P00017000 P 07/17/15 17.0 0.80 0.95
KKD 150717P00018000 P 07/17/15 18.0 1.35 1.50
KKD 150717P00019000 P 07/17/15 19.0 1.95 2.20
KKD 150717P00020000 P 07/17/15 20.0 2.70 3.10
KKD 150717P00021000 P 07/17/15 21.0 3.50 3.90
KKD 150717P00022000 P 07/17/15 22.0 4.50 4.90
KKD 150717P00023000 P 07/17/15 23.0 5.30 5.90
KKD 150717P00024000 P 07/17/15 24.0 6.40 6.90
KKD 150717P00025000 P 07/17/15 25.0 7.40 7.90
KKD 150717P00026000 P 07/17/15 26.0 8.40 8.90
KKD 150821C00011000 C 08/21/15 11.0 5.80 7.00
KKD 150821C00012000 C 08/21/15 12.0 4.80 6.00
KKD 150821C00013000 C 08/21/15 13.0 3.50 5.30
KKD 150821C00014000 C 08/21/15 14.0 3.10 3.90
KKD 150821C00015000 C 08/21/15 15.0 2.40 3.10
KKD 150821C00016000 C 08/21/15 16.0 1.85 2.10
KKD 150821C00017000 C 08/21/15 17.0 1.25 1.40
KKD 150821C00018000 C 08/21/15 18.0 0.80 0.95
KKD 150821C00019000 C 08/21/15 19.0 0.50 0.60
KKD 150821C00020000 C 08/21/15 20.0 0.25 0.45
KKD 150821C00021000 C 08/21/15 21.0 0.05 0.30
KKD 150821C00022000 C 08/21/15 22.0 0.05 0.20
KKD 150821C00023000 C 08/21/15 23.0 0.00 0.15
KKD 150821C00024000 C 08/21/15 24.0 0.00 0.15
KKD 150821C00025000 C 08/21/15 25.0 0.00 0.10
KKD 150821C00026000 C 08/21/15 26.0 0.00 0.30
KKD 150821C00027000 C 08/21/15 27.0 0.00 0.15
KKD 150821C00028000 C 08/21/15 28.0 0.00 0.10
KKD 150821C00029000 C 08/21/15 29.0 0.00 0.15
KKD 150821C00030000 C 08/21/15 30.0 0.00 0.10
KKD 150821C00031000 C 08/21/15 31.0 0.00 0.10
KKD 150821C00032000 C 08/21/15 32.0 0.00 0.15
KKD 150821C00033000 C 08/21/15 33.0 0.00 0.15
KKD 150821P00011000 P 08/21/15 11.0 0.00 0.15
KKD 150821P00012000 P 08/21/15 12.0 0.00 0.15
KKD 150821P00013000 P 08/21/15 13.0 0.05 0.25
KKD 150821P00014000 P 08/21/15 14.0 0.10 0.30
KKD 150821P00015000 P 08/21/15 15.0 0.30 0.50
KKD 150821P00016000 P 08/21/15 16.0 0.60 0.70
KKD 150821P00017000 P 08/21/15 17.0 1.00 1.10
KKD 150821P00018000 P 08/21/15 18.0 1.50 1.65
KKD 150821P00019000 P 08/21/15 19.0 2.15 2.35
KKD 150821P00020000 P 08/21/15 20.0 2.80 3.20
KKD 150821P00021000 P 08/21/15 21.0 3.60 4.00
KKD 150821P00022000 P 08/21/15 22.0 4.30 5.20
KKD 150821P00023000 P 08/21/15 23.0 5.40 5.90
KKD 150821P00024000 P 08/21/15 24.0 5.70 7.70
KKD 150821P00025000 P 08/21/15 25.0 7.10 8.30
KKD 150821P00026000 P 08/21/15 26.0 8.10 9.30
KKD 150821P00027000 P 08/21/15 27.0 8.00 11.30
KKD 150821P00028000 P 08/21/15 28.0 10.10 10.90
KKD 150821P00029000 P 08/21/15 29.0 11.00 11.90
KKD 150821P00030000 P 08/21/15 30.0 12.00 12.90
KKD 150821P00031000 P 08/21/15 31.0 13.00 13.90
KKD 150821P00032000 P 08/21/15 32.0 12.90 16.40
KKD 150821P00033000 P 08/21/15 33.0 14.60 16.80
KKD 151120C00011000 C 11/20/15 11.0 5.70 7.10
KKD 151120C00012000 C 11/20/15 12.0 4.70 6.30
KKD 151120C00013000 C 11/20/15 13.0 4.30 5.10
KKD 151120C00014000 C 11/20/15 14.0 3.50 4.30
KKD 151120C00015000 C 11/20/15 15.0 3.00 3.50
KKD 151120C00016000 C 11/20/15 16.0 2.40 2.85
KKD 151120C00017000 C 11/20/15 17.0 1.85 2.05
KKD 151120C00018000 C 11/20/15 18.0 1.35 1.55
KKD 151120C00019000 C 11/20/15 19.0 1.00 1.20
KKD 151120C00020000 C 11/20/15 20.0 0.70 0.90
KKD 151120C00021000 C 11/20/15 21.0 0.45 0.70
KKD 151120C00022000 C 11/20/15 22.0 0.30 0.55
KKD 151120C00023000 C 11/20/15 23.0 0.15 0.40
KKD 151120C00024000 C 11/20/15 24.0 0.10 0.35
KKD 151120C00025000 C 11/20/15 25.0 0.10 0.30
KKD 151120C00026000 C 11/20/15 26.0 0.00 0.25
KKD 151120C00027000 C 11/20/15 27.0 0.00 0.20
KKD 151120C00028000 C 11/20/15 28.0 0.00 0.15
KKD 151120C00029000 C 11/20/15 29.0 0.00 0.15
KKD 151120C00030000 C 11/20/15 30.0 0.00 0.15
KKD 151120P00011000 P 11/20/15 11.0 0.05 0.30
KKD 151120P00012000 P 11/20/15 12.0 0.10 0.30
KKD 151120P00013000 P 11/20/15 13.0 0.20 0.45
KKD 151120P00014000 P 11/20/15 14.0 0.40 0.75
KKD 151120P00015000 P 11/20/15 15.0 0.65 0.85
KKD 151120P00016000 P 11/20/15 16.0 1.00 1.20
KKD 151120P00017000 P 11/20/15 17.0 1.40 1.65
KKD 151120P00018000 P 11/20/15 18.0 1.95 2.20
KKD 151120P00019000 P 11/20/15 19.0 2.60 2.85
KKD 151120P00020000 P 11/20/15 20.0 3.20 3.60
KKD 151120P00021000 P 11/20/15 21.0 3.90 4.60
KKD 151120P00022000 P 11/20/15 22.0 4.60 5.40
KKD 151120P00023000 P 11/20/15 23.0 5.40 6.40
KKD 151120P00024000 P 11/20/15 24.0 6.30 7.30
KKD 151120P00025000 P 11/20/15 25.0 6.70 8.60
KKD 151120P00026000 P 11/20/15 26.0 8.00 9.40
KKD 151120P00027000 P 11/20/15 27.0 8.00 11.50
KKD 151120P00028000 P 11/20/15 28.0 9.00 12.40
KKD 151120P00029000 P 11/20/15 29.0 10.00 13.40
KKD 151120P00030000 P 11/20/15 30.0 11.90 13.60
KKD 160115C00005000 C 01/15/16 5.0 11.10 13.50
KKD 160115C00008000 C 01/15/16 8.0 8.00 10.80
KKD 160115C00010000 C 01/15/16 10.0 6.10 8.90
KKD 160115C00011000 C 01/15/16 11.0 5.00 8.20
KKD 160115C00012000 C 01/15/16 12.0 5.00 6.60
KKD 160115C00013000 C 01/15/16 13.0 4.50 5.20
KKD 160115C00014000 C 01/15/16 14.0 3.70 4.40
KKD 160115C00015000 C 01/15/16 15.0 3.20 3.70
KKD 160115C00016000 C 01/15/16 16.0 2.60 3.00
KKD 160115C00017000 C 01/15/16 17.0 2.05 2.45
KKD 160115C00018000 C 01/15/16 18.0 1.60 1.85
KKD 160115C00019000 C 01/15/16 19.0 1.25 1.60
KKD 160115C00020000 C 01/15/16 20.0 0.95 1.15
KKD 160115C00021000 C 01/15/16 21.0 0.65 1.00
KKD 160115C00022000 C 01/15/16 22.0 0.50 0.80
KKD 160115C00023000 C 01/15/16 23.0 0.35 0.65
KKD 160115C00024000 C 01/15/16 24.0 0.20 0.55
KKD 160115C00025000 C 01/15/16 25.0 0.10 0.35
KKD 160115C00026000 C 01/15/16 26.0 0.10 0.45
KKD 160115C00027000 C 01/15/16 27.0 0.05 0.25
KKD 160115C00028000 C 01/15/16 28.0 0.05 0.35
KKD 160115C00029000 C 01/15/16 29.0 0.00 0.35
KKD 160115C00030000 C 01/15/16 30.0 0.00 0.15
KKD 160115C00031000 C 01/15/16 31.0 0.00 0.30
KKD 160115C00032000 C 01/15/16 32.0 0.00 0.30
KKD 160115C00033000 C 01/15/16 33.0 0.00 0.30
KKD 160115C00034000 C 01/15/16 34.0 0.00 0.40
KKD 160115C00035000 C 01/15/16 35.0 0.00 0.15
KKD 160115P00005000 P 01/15/16 5.0 0.00 0.25
KKD 160115P00008000 P 01/15/16 8.0 0.00 0.15
KKD 160115P00010000 P 01/15/16 10.0 0.05 0.20
KKD 160115P00011000 P 01/15/16 11.0 0.10 0.45
KKD 160115P00012000 P 01/15/16 12.0 0.05 0.50
KKD 160115P00013000 P 01/15/16 13.0 0.35 0.65
KKD 160115P00014000 P 01/15/16 14.0 0.60 0.85
KKD 160115P00015000 P 01/15/16 15.0 0.85 1.15
KKD 160115P00016000 P 01/15/16 16.0 1.25 1.55
KKD 160115P00017000 P 01/15/16 17.0 1.70 1.95
KKD 160115P00018000 P 01/15/16 18.0 2.20 2.55
KKD 160115P00019000 P 01/15/16 19.0 2.85 3.20
KKD 160115P00020000 P 01/15/16 20.0 3.50 3.80
KKD 160115P00021000 P 01/15/16 21.0 4.20 4.80
KKD 160115P00022000 P 01/15/16 22.0 4.90 5.40
KKD 160115P00023000 P 01/15/16 23.0 5.50 6.50
KKD 160115P00024000 P 01/15/16 24.0 6.50 7.40
KKD 160115P00025000 P 01/15/16 25.0 6.90 8.70
KKD 160115P00026000 P 01/15/16 26.0 7.20 10.50
KKD 160115P00027000 P 01/15/16 27.0 8.80 10.60
KKD 160115P00028000 P 01/15/16 28.0 9.10 12.50
KKD 160115P00029000 P 01/15/16 29.0 10.10 13.40
KKD 160115P00030000 P 01/15/16 30.0 12.40 12.90
KKD 160115P00031000 P 01/15/16 31.0 12.00 15.40
KKD 160115P00032000 P 01/15/16 32.0 13.90 16.40
KKD 160115P00033000 P 01/15/16 33.0 14.00 17.40
KKD 160115P00034000 P 01/15/16 34.0 14.90 18.40
KKD 160115P00035000 P 01/15/16 35.0 16.90 18.70

OPRA data is delayed 15 minutes.