Krispy Kreme Doughnuts Inc (KKD)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| KKD 130518C00001000 |
C |
05/18/13 |
1.0 |
11.90 |
12.20 |
| KKD 130518C00002000 |
C |
05/18/13 |
2.0 |
10.90 |
11.20 |
| KKD 130518C00003000 |
C |
05/18/13 |
3.0 |
9.90 |
10.20 |
| KKD 130518C00004000 |
C |
05/18/13 |
4.0 |
8.90 |
9.20 |
| KKD 130518C00005000 |
C |
05/18/13 |
5.0 |
7.90 |
8.20 |
| KKD 130518C00006000 |
C |
05/18/13 |
6.0 |
6.90 |
7.20 |
| KKD 130518C00007000 |
C |
05/18/13 |
7.0 |
6.00 |
6.20 |
| KKD 130518C00008000 |
C |
05/18/13 |
8.0 |
4.90 |
5.20 |
| KKD 130518C00009000 |
C |
05/18/13 |
9.0 |
3.90 |
4.20 |
| KKD 130518C00010000 |
C |
05/18/13 |
10.0 |
2.95 |
3.20 |
| KKD 130518C00011000 |
C |
05/18/13 |
11.0 |
2.00 |
2.15 |
| KKD 130518C00012000 |
C |
05/18/13 |
12.0 |
1.05 |
1.15 |
| KKD 130518C00013000 |
C |
05/18/13 |
13.0 |
0.00 |
0.10 |
| KKD 130518C00014000 |
C |
05/18/13 |
14.0 |
0.00 |
0.05 |
| KKD 130518C00015000 |
C |
05/18/13 |
15.0 |
0.00 |
0.05 |
| KKD 130518C00016000 |
C |
05/18/13 |
16.0 |
0.00 |
0.05 |
| KKD 130518C00017000 |
C |
05/18/13 |
17.0 |
0.00 |
0.05 |
| KKD 130518C00018000 |
C |
05/18/13 |
18.0 |
0.00 |
0.05 |
| KKD 130518C00019000 |
C |
05/18/13 |
19.0 |
0.00 |
0.05 |
| KKD 130518P00001000 |
P |
05/18/13 |
1.0 |
0.00 |
0.05 |
| KKD 130518P00002000 |
P |
05/18/13 |
2.0 |
0.00 |
0.05 |
| KKD 130518P00003000 |
P |
05/18/13 |
3.0 |
0.00 |
0.05 |
| KKD 130518P00004000 |
P |
05/18/13 |
4.0 |
0.00 |
0.05 |
| KKD 130518P00005000 |
P |
05/18/13 |
5.0 |
0.00 |
0.05 |
| KKD 130518P00006000 |
P |
05/18/13 |
6.0 |
0.00 |
0.05 |
| KKD 130518P00007000 |
P |
05/18/13 |
7.0 |
0.00 |
0.05 |
| KKD 130518P00008000 |
P |
05/18/13 |
8.0 |
0.00 |
0.05 |
| KKD 130518P00009000 |
P |
05/18/13 |
9.0 |
0.00 |
0.05 |
| KKD 130518P00010000 |
P |
05/18/13 |
10.0 |
0.00 |
0.05 |
| KKD 130518P00011000 |
P |
05/18/13 |
11.0 |
0.00 |
0.05 |
| KKD 130518P00012000 |
P |
05/18/13 |
12.0 |
0.00 |
0.05 |
| KKD 130518P00013000 |
P |
05/18/13 |
13.0 |
0.00 |
0.05 |
| KKD 130518P00014000 |
P |
05/18/13 |
14.0 |
0.85 |
0.95 |
| KKD 130518P00015000 |
P |
05/18/13 |
15.0 |
1.85 |
1.95 |
| KKD 130518P00016000 |
P |
05/18/13 |
16.0 |
2.85 |
3.00 |
| KKD 130518P00017000 |
P |
05/18/13 |
17.0 |
3.80 |
4.10 |
| KKD 130518P00018000 |
P |
05/18/13 |
18.0 |
4.80 |
5.00 |
| KKD 130518P00019000 |
P |
05/18/13 |
19.0 |
5.80 |
6.00 |
| KKD 130622C00006000 |
C |
06/22/13 |
6.0 |
6.90 |
7.20 |
| KKD 130622C00007000 |
C |
06/22/13 |
7.0 |
5.90 |
6.20 |
| KKD 130622C00008000 |
C |
06/22/13 |
8.0 |
4.90 |
5.20 |
| KKD 130622C00009000 |
C |
06/22/13 |
9.0 |
3.90 |
4.30 |
| KKD 130622C00010000 |
C |
06/22/13 |
10.0 |
3.00 |
3.30 |
| KKD 130622C00011000 |
C |
06/22/13 |
11.0 |
2.20 |
2.35 |
| KKD 130622C00012000 |
C |
06/22/13 |
12.0 |
1.45 |
1.55 |
| KKD 130622C00013000 |
C |
06/22/13 |
13.0 |
0.80 |
0.90 |
| KKD 130622C00014000 |
C |
06/22/13 |
14.0 |
0.40 |
0.50 |
| KKD 130622C00015000 |
C |
06/22/13 |
15.0 |
0.15 |
0.25 |
| KKD 130622C00016000 |
C |
06/22/13 |
16.0 |
0.05 |
0.10 |
| KKD 130622C00017000 |
C |
06/22/13 |
17.0 |
0.00 |
0.05 |
| KKD 130622C00018000 |
C |
06/22/13 |
18.0 |
0.00 |
0.10 |
| KKD 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.10 |
| KKD 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.05 |
| KKD 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.05 |
| KKD 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.05 |
| KKD 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.05 |
| KKD 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.05 |
| KKD 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.10 |
| KKD 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.05 |
| KKD 130622P00010000 |
P |
06/22/13 |
10.0 |
0.05 |
0.10 |
| KKD 130622P00011000 |
P |
06/22/13 |
11.0 |
0.15 |
0.25 |
| KKD 130622P00012000 |
P |
06/22/13 |
12.0 |
0.35 |
0.45 |
| KKD 130622P00013000 |
P |
06/22/13 |
13.0 |
0.75 |
0.85 |
| KKD 130622P00014000 |
P |
06/22/13 |
14.0 |
1.30 |
1.40 |
| KKD 130622P00015000 |
P |
06/22/13 |
15.0 |
2.05 |
2.20 |
| KKD 130622P00016000 |
P |
06/22/13 |
16.0 |
2.90 |
3.20 |
| KKD 130622P00017000 |
P |
06/22/13 |
17.0 |
3.80 |
4.20 |
| KKD 130622P00018000 |
P |
06/22/13 |
18.0 |
4.80 |
5.10 |
| KKD 130622P00019000 |
P |
06/22/13 |
19.0 |
5.80 |
6.10 |
| KKD 130622P00020000 |
P |
06/22/13 |
20.0 |
6.80 |
7.10 |
| KKD 130622P00021000 |
P |
06/22/13 |
21.0 |
7.80 |
8.10 |
| KKD 130622P00022000 |
P |
06/22/13 |
22.0 |
8.80 |
9.10 |
| KKD 130817C00001000 |
C |
08/17/13 |
1.0 |
11.90 |
12.20 |
| KKD 130817C00002000 |
C |
08/17/13 |
2.0 |
10.90 |
11.20 |
| KKD 130817C00003000 |
C |
08/17/13 |
3.0 |
9.90 |
10.20 |
| KKD 130817C00004000 |
C |
08/17/13 |
4.0 |
8.90 |
9.20 |
| KKD 130817C00005000 |
C |
08/17/13 |
5.0 |
7.90 |
8.20 |
| KKD 130817C00006000 |
C |
08/17/13 |
6.0 |
6.90 |
7.30 |
| KKD 130817C00007000 |
C |
08/17/13 |
7.0 |
5.90 |
6.30 |
| KKD 130817C00008000 |
C |
08/17/13 |
8.0 |
4.90 |
5.20 |
| KKD 130817C00009000 |
C |
08/17/13 |
9.0 |
4.20 |
4.30 |
| KKD 130817C00010000 |
C |
08/17/13 |
10.0 |
3.30 |
3.40 |
| KKD 130817C00011000 |
C |
08/17/13 |
11.0 |
2.50 |
2.60 |
| KKD 130817C00012000 |
C |
08/17/13 |
12.0 |
1.80 |
1.90 |
| KKD 130817C00013000 |
C |
08/17/13 |
13.0 |
1.25 |
1.35 |
| KKD 130817C00014000 |
C |
08/17/13 |
14.0 |
0.85 |
0.90 |
| KKD 130817C00015000 |
C |
08/17/13 |
15.0 |
0.50 |
0.60 |
| KKD 130817C00016000 |
C |
08/17/13 |
16.0 |
0.30 |
0.40 |
| KKD 130817C00017000 |
C |
08/17/13 |
17.0 |
0.15 |
0.25 |
| KKD 130817C00018000 |
C |
08/17/13 |
18.0 |
0.05 |
0.15 |
| KKD 130817C00019000 |
C |
08/17/13 |
19.0 |
0.00 |
0.10 |
| KKD 130817C00020000 |
C |
08/17/13 |
20.0 |
0.00 |
0.10 |
| KKD 130817C00021000 |
C |
08/17/13 |
21.0 |
0.00 |
0.05 |
| KKD 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.10 |
| KKD 130817P00002000 |
P |
08/17/13 |
2.0 |
0.00 |
0.10 |
| KKD 130817P00003000 |
P |
08/17/13 |
3.0 |
0.00 |
0.10 |
| KKD 130817P00004000 |
P |
08/17/13 |
4.0 |
0.00 |
0.10 |
| KKD 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.10 |
| KKD 130817P00006000 |
P |
08/17/13 |
6.0 |
0.00 |
0.10 |
| KKD 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.10 |
| KKD 130817P00008000 |
P |
08/17/13 |
8.0 |
0.05 |
0.10 |
| KKD 130817P00009000 |
P |
08/17/13 |
9.0 |
0.10 |
0.20 |
| KKD 130817P00010000 |
P |
08/17/13 |
10.0 |
0.25 |
0.30 |
| KKD 130817P00011000 |
P |
08/17/13 |
11.0 |
0.45 |
0.55 |
| KKD 130817P00012000 |
P |
08/17/13 |
12.0 |
0.75 |
0.85 |
| KKD 130817P00013000 |
P |
08/17/13 |
13.0 |
1.20 |
1.25 |
| KKD 130817P00014000 |
P |
08/17/13 |
14.0 |
1.75 |
1.80 |
| KKD 130817P00015000 |
P |
08/17/13 |
15.0 |
2.40 |
2.50 |
| KKD 130817P00016000 |
P |
08/17/13 |
16.0 |
3.20 |
3.30 |
| KKD 130817P00017000 |
P |
08/17/13 |
17.0 |
4.00 |
4.30 |
| KKD 130817P00018000 |
P |
08/17/13 |
18.0 |
4.90 |
5.20 |
| KKD 130817P00019000 |
P |
08/17/13 |
19.0 |
5.80 |
6.20 |
| KKD 130817P00020000 |
P |
08/17/13 |
20.0 |
6.90 |
7.20 |
| KKD 130817P00021000 |
P |
08/17/13 |
21.0 |
7.80 |
8.10 |
| KKD 131116C00006000 |
C |
11/16/13 |
6.0 |
6.90 |
7.20 |
| KKD 131116C00007000 |
C |
11/16/13 |
7.0 |
5.90 |
6.40 |
| KKD 131116C00008000 |
C |
11/16/13 |
8.0 |
5.00 |
5.40 |
| KKD 131116C00009000 |
C |
11/16/13 |
9.0 |
4.20 |
4.50 |
| KKD 131116C00010000 |
C |
11/16/13 |
10.0 |
3.40 |
3.70 |
| KKD 131116C00011000 |
C |
11/16/13 |
11.0 |
2.80 |
2.95 |
| KKD 131116C00012000 |
C |
11/16/13 |
12.0 |
2.20 |
2.30 |
| KKD 131116C00013000 |
C |
11/16/13 |
13.0 |
1.70 |
1.80 |
| KKD 131116C00014000 |
C |
11/16/13 |
14.0 |
1.25 |
1.35 |
| KKD 131116C00015000 |
C |
11/16/13 |
15.0 |
0.90 |
1.00 |
| KKD 131116C00016000 |
C |
11/16/13 |
16.0 |
0.60 |
0.75 |
| KKD 131116C00017000 |
C |
11/16/13 |
17.0 |
0.40 |
0.55 |
| KKD 131116C00018000 |
C |
11/16/13 |
18.0 |
0.30 |
0.40 |
| KKD 131116C00019000 |
C |
11/16/13 |
19.0 |
0.15 |
0.30 |
| KKD 131116C00020000 |
C |
11/16/13 |
20.0 |
0.10 |
0.20 |
| KKD 131116C00021000 |
C |
11/16/13 |
21.0 |
0.05 |
0.20 |
| KKD 131116C00022000 |
C |
11/16/13 |
22.0 |
0.00 |
0.15 |
| KKD 131116C00023000 |
C |
11/16/13 |
23.0 |
0.00 |
0.15 |
| KKD 131116C00024000 |
C |
11/16/13 |
24.0 |
0.00 |
0.10 |
| KKD 131116C00025000 |
C |
11/16/13 |
25.0 |
0.00 |
0.05 |
| KKD 131116P00006000 |
P |
11/16/13 |
6.0 |
0.00 |
0.10 |
| KKD 131116P00007000 |
P |
11/16/13 |
7.0 |
0.05 |
0.20 |
| KKD 131116P00008000 |
P |
11/16/13 |
8.0 |
0.15 |
0.30 |
| KKD 131116P00009000 |
P |
11/16/13 |
9.0 |
0.25 |
0.40 |
| KKD 131116P00010000 |
P |
11/16/13 |
10.0 |
0.50 |
0.55 |
| KKD 131116P00011000 |
P |
11/16/13 |
11.0 |
0.75 |
0.85 |
| KKD 131116P00012000 |
P |
11/16/13 |
12.0 |
1.10 |
1.25 |
| KKD 131116P00013000 |
P |
11/16/13 |
13.0 |
1.60 |
1.70 |
| KKD 131116P00014000 |
P |
11/16/13 |
14.0 |
2.15 |
2.25 |
| KKD 131116P00015000 |
P |
11/16/13 |
15.0 |
2.80 |
2.95 |
| KKD 131116P00016000 |
P |
11/16/13 |
16.0 |
3.50 |
3.80 |
| KKD 131116P00017000 |
P |
11/16/13 |
17.0 |
4.30 |
4.60 |
| KKD 131116P00018000 |
P |
11/16/13 |
18.0 |
5.10 |
5.50 |
| KKD 131116P00019000 |
P |
11/16/13 |
19.0 |
6.00 |
6.40 |
| KKD 131116P00020000 |
P |
11/16/13 |
20.0 |
6.90 |
7.30 |
| KKD 131116P00021000 |
P |
11/16/13 |
21.0 |
7.90 |
8.30 |
| KKD 131116P00022000 |
P |
11/16/13 |
22.0 |
8.90 |
9.20 |
| KKD 131116P00023000 |
P |
11/16/13 |
23.0 |
9.80 |
10.20 |
| KKD 131116P00024000 |
P |
11/16/13 |
24.0 |
10.80 |
11.20 |
| KKD 131116P00025000 |
P |
11/16/13 |
25.0 |
11.80 |
12.20 |
|
