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 (2016-05-27)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 160617C00007000 C 06/17/16 7.0 13.70 15.30
KKD 160617C00008000 C 06/17/16 8.0 11.20 15.90
KKD 160617C00009000 C 06/17/16 9.0 10.20 14.80
KKD 160617C00010000 C 06/17/16 10.0 9.30 13.80
KKD 160617C00011000 C 06/17/16 11.0 8.20 12.90
KKD 160617C00012000 C 06/17/16 12.0 7.20 11.90
KKD 160617C00013000 C 06/17/16 13.0 6.20 10.90
KKD 160617C00014000 C 06/17/16 14.0 5.10 9.90
KKD 160617C00015000 C 06/17/16 15.0 4.20 8.80
KKD 160617C00016000 C 06/17/16 16.0 4.50 6.30
KKD 160617C00017000 C 06/17/16 17.0 3.90 5.30
KKD 160617C00018000 C 06/17/16 18.0 2.90 4.30
KKD 160617C00019000 C 06/17/16 19.0 1.70 3.50
KKD 160617C00020000 C 06/17/16 20.0 0.80 2.35
KKD 160617C00021000 C 06/17/16 21.0 0.35 0.75
KKD 160617C00022000 C 06/17/16 22.0 0.00 0.10
KKD 160617C00023000 C 06/17/16 23.0 0.00 0.05
KKD 160617C00024000 C 06/17/16 24.0 0.00 0.05
KKD 160617C00025000 C 06/17/16 25.0 0.00 0.05
KKD 160617C00026000 C 06/17/16 26.0 0.00 0.05
KKD 160617C00027000 C 06/17/16 27.0 0.00 0.05
KKD 160617P00007000 P 06/17/16 7.0 0.00 0.65
KKD 160617P00008000 P 06/17/16 8.0 0.00 0.05
KKD 160617P00009000 P 06/17/16 9.0 0.00 0.05
KKD 160617P00010000 P 06/17/16 10.0 0.00 0.05
KKD 160617P00011000 P 06/17/16 11.0 0.00 0.05
KKD 160617P00012000 P 06/17/16 12.0 0.00 0.05
KKD 160617P00013000 P 06/17/16 13.0 0.00 0.05
KKD 160617P00014000 P 06/17/16 14.0 0.00 0.05
KKD 160617P00015000 P 06/17/16 15.0 0.00 0.05
KKD 160617P00016000 P 06/17/16 16.0 0.00 0.05
KKD 160617P00017000 P 06/17/16 17.0 0.00 0.05
KKD 160617P00018000 P 06/17/16 18.0 0.00 0.05
KKD 160617P00019000 P 06/17/16 19.0 0.00 0.05
KKD 160617P00020000 P 06/17/16 20.0 0.00 0.05
KKD 160617P00021000 P 06/17/16 21.0 0.00 0.05
KKD 160617P00022000 P 06/17/16 22.0 0.00 4.80
KKD 160617P00023000 P 06/17/16 23.0 0.00 4.80
KKD 160617P00024000 P 06/17/16 24.0 0.20 4.80
KKD 160617P00025000 P 06/17/16 25.0 1.20 5.70
KKD 160617P00026000 P 06/17/16 26.0 2.20 6.90
KKD 160617P00027000 P 06/17/16 27.0 5.00 6.80
KKD 160715C00012000 C 07/15/16 12.0 8.80 10.30
KKD 160715C00013000 C 07/15/16 13.0 6.10 10.90
KKD 160715C00014000 C 07/15/16 14.0 5.20 9.90
KKD 160715C00015000 C 07/15/16 15.0 4.20 9.00
KKD 160715C00016000 C 07/15/16 16.0 3.20 7.90
KKD 160715C00017000 C 07/15/16 17.0 2.10 6.90
KKD 160715C00018000 C 07/15/16 18.0 3.40 4.40
KKD 160715C00019000 C 07/15/16 19.0 0.20 5.00
KKD 160715C00020000 C 07/15/16 20.0 0.00 4.50
KKD 160715C00021000 C 07/15/16 21.0 0.00 4.50
KKD 160715C00022000 C 07/15/16 22.0 0.05 0.30
KKD 160715C00023000 C 07/15/16 23.0 0.00 4.60
KKD 160715C00024000 C 07/15/16 24.0 0.00 0.05
KKD 160715C00025000 C 07/15/16 25.0 0.00 0.05
KKD 160715C00026000 C 07/15/16 26.0 0.00 0.05
KKD 160715C00027000 C 07/15/16 27.0 0.00 0.05
KKD 160715C00028000 C 07/15/16 28.0 0.00 4.60
KKD 160715C00029000 C 07/15/16 29.0 0.00 4.80
KKD 160715C00030000 C 07/15/16 30.0 0.00 0.90
KKD 160715P00012000 P 07/15/16 12.0 0.00 0.05
KKD 160715P00013000 P 07/15/16 13.0 0.00 0.05
KKD 160715P00014000 P 07/15/16 14.0 0.00 0.05
KKD 160715P00015000 P 07/15/16 15.0 0.00 0.05
KKD 160715P00016000 P 07/15/16 16.0 0.00 0.05
KKD 160715P00017000 P 07/15/16 17.0 0.00 0.05
KKD 160715P00018000 P 07/15/16 18.0 0.00 0.05
KKD 160715P00019000 P 07/15/16 19.0 0.00 0.05
KKD 160715P00020000 P 07/15/16 20.0 0.00 0.10
KKD 160715P00021000 P 07/15/16 21.0 0.00 0.10
KKD 160715P00022000 P 07/15/16 22.0 0.00 4.80
KKD 160715P00023000 P 07/15/16 23.0 0.00 4.80
KKD 160715P00024000 P 07/15/16 24.0 0.20 5.00
KKD 160715P00025000 P 07/15/16 25.0 1.20 5.70
KKD 160715P00026000 P 07/15/16 26.0 2.20 6.90
KKD 160715P00027000 P 07/15/16 27.0 3.10 7.90
KKD 160715P00028000 P 07/15/16 28.0 4.10 8.90
KKD 160715P00029000 P 07/15/16 29.0 5.10 9.90
KKD 160715P00030000 P 07/15/16 30.0 8.00 10.10
KKD 160819C00006000 C 08/19/16 6.0 13.90 17.90
KKD 160819C00007000 C 08/19/16 7.0 12.20 16.90
KKD 160819C00008000 C 08/19/16 8.0 11.20 15.90
KKD 160819C00009000 C 08/19/16 9.0 10.20 14.90
KKD 160819C00010000 C 08/19/16 10.0 10.70 13.70
KKD 160819C00011000 C 08/19/16 11.0 8.20 12.90
KKD 160819C00012000 C 08/19/16 12.0 7.20 11.90
KKD 160819C00013000 C 08/19/16 13.0 6.20 10.90
KKD 160819C00014000 C 08/19/16 14.0 6.70 9.70
KKD 160819C00015000 C 08/19/16 15.0 5.50 7.50
KKD 160819C00016000 C 08/19/16 16.0 4.70 6.60
KKD 160819C00017000 C 08/19/16 17.0 3.20 5.40
KKD 160819C00018000 C 08/19/16 18.0 2.30 4.80
KKD 160819C00019000 C 08/19/16 19.0 1.50 3.60
KKD 160819C00020000 C 08/19/16 20.0 0.75 1.75
KKD 160819C00021000 C 08/19/16 21.0 0.30 0.85
KKD 160819C00022000 C 08/19/16 22.0 0.20 0.55
KKD 160819C00023000 C 08/19/16 23.0 0.00 0.10
KKD 160819C00024000 C 08/19/16 24.0 0.00 0.05
KKD 160819C00025000 C 08/19/16 25.0 0.00 0.05
KKD 160819C00026000 C 08/19/16 26.0 0.00 0.05
KKD 160819C00027000 C 08/19/16 27.0 0.00 0.05
KKD 160819P00006000 P 08/19/16 6.0 0.00 1.15
KKD 160819P00007000 P 08/19/16 7.0 0.00 4.60
KKD 160819P00008000 P 08/19/16 8.0 0.00 0.05
KKD 160819P00009000 P 08/19/16 9.0 0.00 0.05
KKD 160819P00010000 P 08/19/16 10.0 0.00 0.05
KKD 160819P00011000 P 08/19/16 11.0 0.00 0.05
KKD 160819P00012000 P 08/19/16 12.0 0.00 0.05
KKD 160819P00013000 P 08/19/16 13.0 0.00 0.05
KKD 160819P00014000 P 08/19/16 14.0 0.00 0.05
KKD 160819P00015000 P 08/19/16 15.0 0.00 0.05
KKD 160819P00016000 P 08/19/16 16.0 0.00 0.05
KKD 160819P00017000 P 08/19/16 17.0 0.00 0.05
KKD 160819P00018000 P 08/19/16 18.0 0.00 0.10
KKD 160819P00019000 P 08/19/16 19.0 0.00 0.35
KKD 160819P00020000 P 08/19/16 20.0 0.00 0.05
KKD 160819P00021000 P 08/19/16 21.0 0.05 0.40
KKD 160819P00022000 P 08/19/16 22.0 0.30 1.90
KKD 160819P00023000 P 08/19/16 23.0 0.00 4.80
KKD 160819P00024000 P 08/19/16 24.0 0.20 5.00
KKD 160819P00025000 P 08/19/16 25.0 1.20 5.90
KKD 160819P00026000 P 08/19/16 26.0 2.10 6.90
KKD 160819P00027000 P 08/19/16 27.0 4.70 6.80
KKD 161118C00007000 C 11/18/16 7.0 12.40 16.20
KKD 161118C00008000 C 11/18/16 8.0 11.20 16.00
KKD 161118C00009000 C 11/18/16 9.0 10.20 14.90
KKD 161118C00010000 C 11/18/16 10.0 9.20 14.00
KKD 161118C00011000 C 11/18/16 11.0 8.20 13.00
KKD 161118C00012000 C 11/18/16 12.0 7.20 11.90
KKD 161118C00013000 C 11/18/16 13.0 6.20 10.90
KKD 161118C00014000 C 11/18/16 14.0 6.00 9.30
KKD 161118C00015000 C 11/18/16 15.0 4.10 8.90
KKD 161118C00016000 C 11/18/16 16.0 4.00 7.10
KKD 161118C00017000 C 11/18/16 17.0 3.10 6.40
KKD 161118C00018000 C 11/18/16 18.0 2.55 5.20
KKD 161118C00019000 C 11/18/16 19.0 1.65 3.70
KKD 161118C00020000 C 11/18/16 20.0 1.50 2.40
KKD 161118C00021000 C 11/18/16 21.0 0.55 0.90
KKD 161118C00022000 C 11/18/16 22.0 0.20 0.40
KKD 161118C00023000 C 11/18/16 23.0 0.00 0.10
KKD 161118C00024000 C 11/18/16 24.0 0.00 0.05
KKD 161118C00025000 C 11/18/16 25.0 0.00 0.05
KKD 161118C00026000 C 11/18/16 26.0 0.00 0.05
KKD 161118C00027000 C 11/18/16 27.0 0.00 0.05
KKD 161118P00007000 P 11/18/16 7.0 0.00 0.05
KKD 161118P00008000 P 11/18/16 8.0 0.00 0.05
KKD 161118P00009000 P 11/18/16 9.0 0.00 0.05
KKD 161118P00010000 P 11/18/16 10.0 0.00 0.05
KKD 161118P00011000 P 11/18/16 11.0 0.00 0.05
KKD 161118P00012000 P 11/18/16 12.0 0.00 0.05
KKD 161118P00013000 P 11/18/16 13.0 0.00 0.05
KKD 161118P00014000 P 11/18/16 14.0 0.00 0.05
KKD 161118P00015000 P 11/18/16 15.0 0.00 0.05
KKD 161118P00016000 P 11/18/16 16.0 0.00 0.05
KKD 161118P00017000 P 11/18/16 17.0 0.00 0.10
KKD 161118P00018000 P 11/18/16 18.0 0.00 0.60
KKD 161118P00019000 P 11/18/16 19.0 0.00 0.10
KKD 161118P00020000 P 11/18/16 20.0 0.00 0.30
KKD 161118P00021000 P 11/18/16 21.0 0.10 0.25
KKD 161118P00022000 P 11/18/16 22.0 0.00 1.15
KKD 161118P00023000 P 11/18/16 23.0 0.00 4.80
KKD 161118P00024000 P 11/18/16 24.0 0.10 4.90
KKD 161118P00025000 P 11/18/16 25.0 1.10 5.90
KKD 161118P00026000 P 11/18/16 26.0 2.20 6.90
KKD 161118P00027000 P 11/18/16 27.0 4.80 7.00

OPRA data is delayed 15 minutes.