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 (2014-05-30)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 140816C00009000 C 08/16/14 9.0 5.70 6.40
KKD 140816C00010000 C 08/16/14 10.0 4.70 5.40
KKD 140816C00011000 C 08/16/14 11.0 3.70 4.40
KKD 140816C00012000 C 08/16/14 12.0 2.75 3.40
KKD 140816C00013000 C 08/16/14 13.0 1.80 2.40
KKD 140816C00014000 C 08/16/14 14.0 0.90 1.40
KKD 140816C00015000 C 08/16/14 15.0 0.30 0.40
KKD 140816C00016000 C 08/16/14 16.0 0.05 0.10
KKD 140816C00017000 C 08/16/14 17.0 0.00 0.10
KKD 140816C00018000 C 08/16/14 18.0 0.00 0.05
KKD 140816C00019000 C 08/16/14 19.0 0.00 0.10
KKD 140816C00020000 C 08/16/14 20.0 0.00 0.10
KKD 140816C00021000 C 08/16/14 21.0 0.00 0.10
KKD 140816C00022000 C 08/16/14 22.0 0.00 0.05
KKD 140816C00023000 C 08/16/14 23.0 0.00 0.10
KKD 140816C00024000 C 08/16/14 24.0 0.00 0.10
KKD 140816C00025000 C 08/16/14 25.0 0.00 0.10
KKD 140816C00026000 C 08/16/14 26.0 0.00 0.10
KKD 140816C00027000 C 08/16/14 27.0 0.00 0.10
KKD 140816C00028000 C 08/16/14 28.0 0.00 0.10
KKD 140816C00029000 C 08/16/14 29.0 0.00 0.10
KKD 140816C00030000 C 08/16/14 30.0 0.00 0.10
KKD 140816C00031000 C 08/16/14 31.0 0.00 0.10
KKD 140816C00032000 C 08/16/14 32.0 0.00 0.10
KKD 140816C00033000 C 08/16/14 33.0 0.00 0.10
KKD 140816C00034000 C 08/16/14 34.0 0.00 0.10
KKD 140816C00035000 C 08/16/14 35.0 0.00 0.10
KKD 140816C00036000 C 08/16/14 36.0 0.00 0.10
KKD 140816P00009000 P 08/16/14 9.0 0.00 0.10
KKD 140816P00010000 P 08/16/14 10.0 0.00 0.10
KKD 140816P00011000 P 08/16/14 11.0 0.00 0.10
KKD 140816P00012000 P 08/16/14 12.0 0.00 0.10
KKD 140816P00013000 P 08/16/14 13.0 0.00 0.10
KKD 140816P00014000 P 08/16/14 14.0 0.05 0.15
KKD 140816P00015000 P 08/16/14 15.0 0.40 0.50
KKD 140816P00016000 P 08/16/14 16.0 1.10 1.25
KKD 140816P00017000 P 08/16/14 17.0 1.75 2.25
KKD 140816P00018000 P 08/16/14 18.0 2.65 3.30
KKD 140816P00019000 P 08/16/14 19.0 3.60 4.30
KKD 140816P00020000 P 08/16/14 20.0 4.60 5.30
KKD 140816P00021000 P 08/16/14 21.0 5.60 6.30
KKD 140816P00022000 P 08/16/14 22.0 6.60 7.30
KKD 140816P00023000 P 08/16/14 23.0 7.60 8.30
KKD 140816P00024000 P 08/16/14 24.0 8.60 9.30
KKD 140816P00025000 P 08/16/14 25.0 9.60 10.30
KKD 140816P00026000 P 08/16/14 26.0 10.60 11.40
KKD 140816P00027000 P 08/16/14 27.0 11.60 12.40
KKD 140816P00028000 P 08/16/14 28.0 12.60 13.40
KKD 140816P00029000 P 08/16/14 29.0 13.60 14.30
KKD 140816P00030000 P 08/16/14 30.0 14.60 15.40
KKD 140816P00031000 P 08/16/14 31.0 15.60 16.40
KKD 140816P00032000 P 08/16/14 32.0 16.60 17.40
KKD 140816P00033000 P 08/16/14 33.0 17.60 18.40
KKD 140816P00034000 P 08/16/14 34.0 18.60 19.40
KKD 140816P00035000 P 08/16/14 35.0 19.60 20.40
KKD 140816P00036000 P 08/16/14 36.0 20.60 21.30
KKD 140920C00008000 C 09/20/14 8.0 6.70 7.60
KKD 140920C00009000 C 09/20/14 9.0 5.70 6.60
KKD 140920C00010000 C 09/20/14 10.0 4.80 5.70
KKD 140920C00011000 C 09/20/14 11.0 3.80 4.70
KKD 140920C00012000 C 09/20/14 12.0 2.90 3.70
KKD 140920C00013000 C 09/20/14 13.0 2.05 2.80
KKD 140920C00014000 C 09/20/14 14.0 1.40 1.65
KKD 140920C00015000 C 09/20/14 15.0 0.90 1.00
KKD 140920C00016000 C 09/20/14 16.0 0.50 0.70
KKD 140920C00017000 C 09/20/14 17.0 0.25 0.45
KKD 140920C00018000 C 09/20/14 18.0 0.10 0.25
KKD 140920C00019000 C 09/20/14 19.0 0.05 0.20
KKD 140920C00020000 C 09/20/14 20.0 0.00 0.15
KKD 140920C00021000 C 09/20/14 21.0 0.00 0.15
KKD 140920C00022000 C 09/20/14 22.0 0.00 0.15
KKD 140920C00023000 C 09/20/14 23.0 0.00 0.15
KKD 140920C00024000 C 09/20/14 24.0 0.00 0.10
KKD 140920P00008000 P 09/20/14 8.0 0.00 0.10
KKD 140920P00009000 P 09/20/14 9.0 0.00 0.15
KKD 140920P00010000 P 09/20/14 10.0 0.00 0.15
KKD 140920P00011000 P 09/20/14 11.0 0.00 0.15
KKD 140920P00012000 P 09/20/14 12.0 0.10 0.20
KKD 140920P00013000 P 09/20/14 13.0 0.20 0.35
KKD 140920P00014000 P 09/20/14 14.0 0.55 0.60
KKD 140920P00015000 P 09/20/14 15.0 1.00 1.10
KKD 140920P00016000 P 09/20/14 16.0 1.60 1.75
KKD 140920P00017000 P 09/20/14 17.0 2.10 2.50
KKD 140920P00018000 P 09/20/14 18.0 2.70 3.40
KKD 140920P00019000 P 09/20/14 19.0 3.50 4.40
KKD 140920P00020000 P 09/20/14 20.0 4.50 5.40
KKD 140920P00021000 P 09/20/14 21.0 5.40 6.30
KKD 140920P00022000 P 09/20/14 22.0 6.40 7.30
KKD 140920P00023000 P 09/20/14 23.0 7.40 8.30
KKD 140920P00024000 P 09/20/14 24.0 8.40 9.30
KKD 141122C00008000 C 11/22/14 8.0 6.70 7.70
KKD 141122C00009000 C 11/22/14 9.0 5.80 6.70
KKD 141122C00010000 C 11/22/14 10.0 4.80 5.70
KKD 141122C00011000 C 11/22/14 11.0 3.90 4.80
KKD 141122C00012000 C 11/22/14 12.0 3.10 3.90
KKD 141122C00013000 C 11/22/14 13.0 2.30 2.70
KKD 141122C00014000 C 11/22/14 14.0 1.70 1.95
KKD 141122C00015000 C 11/22/14 15.0 1.15 1.40
KKD 141122C00016000 C 11/22/14 16.0 0.80 0.95
KKD 141122C00017000 C 11/22/14 17.0 0.50 0.65
KKD 141122C00018000 C 11/22/14 18.0 0.30 0.45
KKD 141122C00019000 C 11/22/14 19.0 0.20 0.40
KKD 141122C00020000 C 11/22/14 20.0 0.10 0.30
KKD 141122C00021000 C 11/22/14 21.0 0.05 0.25
KKD 141122C00022000 C 11/22/14 22.0 0.00 0.20
KKD 141122C00023000 C 11/22/14 23.0 0.00 0.15
KKD 141122C00024000 C 11/22/14 24.0 0.00 0.15
KKD 141122C00025000 C 11/22/14 25.0 0.00 0.10
KKD 141122C00026000 C 11/22/14 26.0 0.00 0.10
KKD 141122C00027000 C 11/22/14 27.0 0.00 0.10
KKD 141122C00028000 C 11/22/14 28.0 0.00 0.10
KKD 141122C00029000 C 11/22/14 29.0 0.00 0.10
KKD 141122C00030000 C 11/22/14 30.0 0.00 0.10
KKD 141122C00031000 C 11/22/14 31.0 0.00 0.10
KKD 141122C00032000 C 11/22/14 32.0 0.00 0.10
KKD 141122C00033000 C 11/22/14 33.0 0.00 0.10
KKD 141122C00034000 C 11/22/14 34.0 0.00 0.15
KKD 141122C00035000 C 11/22/14 35.0 0.00 0.15
KKD 141122C00036000 C 11/22/14 36.0 0.00 0.15
KKD 141122P00008000 P 11/22/14 8.0 0.00 0.15
KKD 141122P00009000 P 11/22/14 9.0 0.00 0.15
KKD 141122P00010000 P 11/22/14 10.0 0.00 0.15
KKD 141122P00011000 P 11/22/14 11.0 0.05 0.20
KKD 141122P00012000 P 11/22/14 12.0 0.30 0.35
KKD 141122P00013000 P 11/22/14 13.0 0.50 0.60
KKD 141122P00014000 P 11/22/14 14.0 0.80 0.95
KKD 141122P00015000 P 11/22/14 15.0 1.30 1.35
KKD 141122P00016000 P 11/22/14 16.0 1.90 2.00
KKD 141122P00017000 P 11/22/14 17.0 2.60 2.75
KKD 141122P00018000 P 11/22/14 18.0 3.20 3.60
KKD 141122P00019000 P 11/22/14 19.0 3.90 4.50
KKD 141122P00020000 P 11/22/14 20.0 4.60 5.40
KKD 141122P00021000 P 11/22/14 21.0 5.50 6.30
KKD 141122P00022000 P 11/22/14 22.0 6.50 7.40
KKD 141122P00023000 P 11/22/14 23.0 7.40 8.30
KKD 141122P00024000 P 11/22/14 24.0 8.40 9.30
KKD 141122P00025000 P 11/22/14 25.0 9.40 10.30
KKD 141122P00026000 P 11/22/14 26.0 10.40 11.50
KKD 141122P00027000 P 11/22/14 27.0 11.40 12.50
KKD 141122P00028000 P 11/22/14 28.0 12.40 13.50
KKD 141122P00029000 P 11/22/14 29.0 13.50 14.50
KKD 141122P00030000 P 11/22/14 30.0 14.40 15.50
KKD 141122P00031000 P 11/22/14 31.0 15.40 16.50
KKD 141122P00032000 P 11/22/14 32.0 16.40 17.50
KKD 141122P00033000 P 11/22/14 33.0 17.40 18.50
KKD 141122P00034000 P 11/22/14 34.0 18.40 19.50
KKD 141122P00035000 P 11/22/14 35.0 19.40 20.60
KKD 141122P00036000 P 11/22/14 36.0 20.40 21.30
KKD 150117C00008000 C 01/17/15 8.0 6.80 7.70
KKD 150117C00009000 C 01/17/15 9.0 5.80 6.80
KKD 150117C00010000 C 01/17/15 10.0 4.40 6.50
KKD 150117C00011000 C 01/17/15 11.0 4.10 4.90
KKD 150117C00012000 C 01/17/15 12.0 3.30 4.10
KKD 150117C00013000 C 01/17/15 13.0 2.60 3.30
KKD 150117C00014000 C 01/17/15 14.0 2.00 2.30
KKD 150117C00015000 C 01/17/15 15.0 1.55 1.80
KKD 150117C00016000 C 01/17/15 16.0 1.15 1.30
KKD 150117C00017000 C 01/17/15 17.0 0.85 1.00
KKD 150117C00018000 C 01/17/15 18.0 0.55 0.80
KKD 150117C00019000 C 01/17/15 19.0 0.40 0.65
KKD 150117C00020000 C 01/17/15 20.0 0.30 0.50
KKD 150117C00021000 C 01/17/15 21.0 0.20 0.40
KKD 150117C00022000 C 01/17/15 22.0 0.10 0.35
KKD 150117C00023000 C 01/17/15 23.0 0.10 0.25
KKD 150117C00024000 C 01/17/15 24.0 0.05 0.25
KKD 150117C00025000 C 01/17/15 25.0 0.05 0.20
KKD 150117C00026000 C 01/17/15 26.0 0.00 0.15
KKD 150117C00027000 C 01/17/15 27.0 0.00 0.15
KKD 150117C00028000 C 01/17/15 28.0 0.00 0.15
KKD 150117C00029000 C 01/17/15 29.0 0.00 0.15
KKD 150117C00030000 C 01/17/15 30.0 0.00 0.15
KKD 150117C00031000 C 01/17/15 31.0 0.00 0.20
KKD 150117C00032000 C 01/17/15 32.0 0.00 0.15
KKD 150117C00033000 C 01/17/15 33.0 0.00 0.20
KKD 150117C00034000 C 01/17/15 34.0 0.00 0.15
KKD 150117C00035000 C 01/17/15 35.0 0.00 0.20
KKD 150117C00036000 C 01/17/15 36.0 0.00 0.15
KKD 150117C00037000 C 01/17/15 37.0 0.00 0.15
KKD 150117P00008000 P 01/17/15 8.0 0.00 0.15
KKD 150117P00009000 P 01/17/15 9.0 0.05 0.25
KKD 150117P00010000 P 01/17/15 10.0 0.05 0.25
KKD 150117P00011000 P 01/17/15 11.0 0.20 0.35
KKD 150117P00012000 P 01/17/15 12.0 0.35 0.55
KKD 150117P00013000 P 01/17/15 13.0 0.70 0.85
KKD 150117P00014000 P 01/17/15 14.0 1.15 1.25
KKD 150117P00015000 P 01/17/15 15.0 1.65 1.80
KKD 150117P00016000 P 01/17/15 16.0 2.25 2.35
KKD 150117P00017000 P 01/17/15 17.0 2.70 3.10
KKD 150117P00018000 P 01/17/15 18.0 3.40 3.90
KKD 150117P00019000 P 01/17/15 19.0 4.00 4.70
KKD 150117P00020000 P 01/17/15 20.0 4.80 5.60
KKD 150117P00021000 P 01/17/15 21.0 5.70 6.50
KKD 150117P00022000 P 01/17/15 22.0 6.60 7.40
KKD 150117P00023000 P 01/17/15 23.0 7.50 8.40
KKD 150117P00024000 P 01/17/15 24.0 7.50 10.00
KKD 150117P00025000 P 01/17/15 25.0 9.40 10.30
KKD 150117P00026000 P 01/17/15 26.0 9.00 12.30
KKD 150117P00027000 P 01/17/15 27.0 11.30 12.30
KKD 150117P00028000 P 01/17/15 28.0 11.00 14.30
KKD 150117P00029000 P 01/17/15 29.0 12.00 15.30
KKD 150117P00030000 P 01/17/15 30.0 13.00 16.40
KKD 150117P00031000 P 01/17/15 31.0 14.00 17.50
KKD 150117P00032000 P 01/17/15 32.0 16.20 17.30
KKD 150117P00033000 P 01/17/15 33.0 17.20 18.30
KKD 150117P00034000 P 01/17/15 34.0 17.60 19.80
KKD 150117P00035000 P 01/17/15 35.0 18.90 20.30
KKD 150117P00036000 P 01/17/15 36.0 18.90 22.40
KKD 150117P00037000 P 01/17/15 37.0 21.30 22.30
KKD 150220C00008000 C 02/20/15 8.0 6.80 7.80
KKD 150220C00009000 C 02/20/15 9.0 5.90 6.90
KKD 150220C00010000 C 02/20/15 10.0 4.90 5.90
KKD 150220C00011000 C 02/20/15 11.0 4.20 5.00
KKD 150220C00012000 C 02/20/15 12.0 3.40 4.20
KKD 150220C00013000 C 02/20/15 13.0 2.75 3.50
KKD 150220C00014000 C 02/20/15 14.0 2.20 2.50
KKD 150220C00015000 C 02/20/15 15.0 1.70 1.95
KKD 150220C00016000 C 02/20/15 16.0 1.30 1.65
KKD 150220C00017000 C 02/20/15 17.0 0.95 1.15
KKD 150220C00018000 C 02/20/15 18.0 0.70 1.00
KKD 150220C00019000 C 02/20/15 19.0 0.55 0.85
KKD 150220C00020000 C 02/20/15 20.0 0.40 0.65
KKD 150220C00021000 C 02/20/15 21.0 0.30 0.55
KKD 150220C00022000 C 02/20/15 22.0 0.20 0.40
KKD 150220C00023000 C 02/20/15 23.0 0.10 0.35
KKD 150220C00024000 C 02/20/15 24.0 0.10 0.30
KKD 150220C00025000 C 02/20/15 25.0 0.05 0.25
KKD 150220C00026000 C 02/20/15 26.0 0.00 0.25
KKD 150220C00027000 C 02/20/15 27.0 0.00 0.20
KKD 150220C00028000 C 02/20/15 28.0 0.00 0.20
KKD 150220C00029000 C 02/20/15 29.0 0.00 0.15
KKD 150220C00030000 C 02/20/15 30.0 0.00 0.15
KKD 150220P00008000 P 02/20/15 8.0 0.00 0.15
KKD 150220P00009000 P 02/20/15 9.0 0.05 0.20
KKD 150220P00010000 P 02/20/15 10.0 0.10 0.30
KKD 150220P00011000 P 02/20/15 11.0 0.25 0.45
KKD 150220P00012000 P 02/20/15 12.0 0.45 0.65
KKD 150220P00013000 P 02/20/15 13.0 0.70 1.00
KKD 150220P00014000 P 02/20/15 14.0 1.15 1.45
KKD 150220P00015000 P 02/20/15 15.0 1.80 1.95
KKD 150220P00016000 P 02/20/15 16.0 2.20 2.55
KKD 150220P00017000 P 02/20/15 17.0 3.00 3.30
KKD 150220P00018000 P 02/20/15 18.0 3.50 4.00
KKD 150220P00019000 P 02/20/15 19.0 4.10 4.80
KKD 150220P00020000 P 02/20/15 20.0 4.90 5.70
KKD 150220P00021000 P 02/20/15 21.0 5.70 6.60
KKD 150220P00022000 P 02/20/15 22.0 6.60 7.50
KKD 150220P00023000 P 02/20/15 23.0 7.50 8.40
KKD 150220P00024000 P 02/20/15 24.0 8.50 9.40
KKD 150220P00025000 P 02/20/15 25.0 9.40 11.50
KKD 150220P00026000 P 02/20/15 26.0 9.10 12.50
KKD 150220P00027000 P 02/20/15 27.0 11.20 13.50
KKD 150220P00028000 P 02/20/15 28.0 11.00 13.30
KKD 150220P00029000 P 02/20/15 29.0 12.00 14.30
KKD 150220P00030000 P 02/20/15 30.0 14.10 15.30
KKD 160115C00005000 C 01/15/16 5.0 9.70 12.40
KKD 160115C00008000 C 01/15/16 8.0 6.00 9.50
KKD 160115C00010000 C 01/15/16 10.0 5.60 8.00
KKD 160115C00013000 C 01/15/16 13.0 2.10 6.20
KKD 160115C00015000 C 01/15/16 15.0 2.85 5.10
KKD 160115C00018000 C 01/15/16 18.0 1.80 4.90
KKD 160115C00020000 C 01/15/16 20.0 1.25 1.50
KKD 160115C00022000 C 01/15/16 22.0 0.00 4.30
KKD 160115C00025000 C 01/15/16 25.0 0.50 1.15
KKD 160115C00027000 C 01/15/16 27.0 0.30 2.00
KKD 160115C00030000 C 01/15/16 30.0 0.10 4.20
KKD 160115C00032000 C 01/15/16 32.0 0.00 4.10
KKD 160115C00035000 C 01/15/16 35.0 0.00 0.55
KKD 160115P00005000 P 01/15/16 5.0 0.00 0.55
KKD 160115P00008000 P 01/15/16 8.0 0.00 1.15
KKD 160115P00010000 P 01/15/16 10.0 0.50 0.85
KKD 160115P00013000 P 01/15/16 13.0 1.45 2.00
KKD 160115P00015000 P 01/15/16 15.0 2.35 3.10
KKD 160115P00018000 P 01/15/16 18.0 4.00 7.20
KKD 160115P00020000 P 01/15/16 20.0 4.10 8.20
KKD 160115P00022000 P 01/15/16 22.0 6.90 10.20
KKD 160115P00025000 P 01/15/16 25.0 9.50 12.80
KKD 160115P00027000 P 01/15/16 27.0 10.10 13.00
KKD 160115P00030000 P 01/15/16 30.0 12.90 17.20
KKD 160115P00032000 P 01/15/16 32.0 16.40 19.20
KKD 160115P00035000 P 01/15/16 35.0 17.70 22.00

OPRA data is delayed 15 minutes.