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 (2014-08-29)Premium Content

Krispy Kreme Doughnuts Inc (KKD)
As of Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKD 141122C00008000 C 11/22/14 8.0 8.30 9.50
KKD 141122C00009000 C 11/22/14 9.0 7.30 8.60
KKD 141122C00010000 C 11/22/14 10.0 6.30 7.80
KKD 141122C00011000 C 11/22/14 11.0 5.40 6.70
KKD 141122C00012000 C 11/22/14 12.0 3.80 6.30
KKD 141122C00013000 C 11/22/14 13.0 3.70 4.40
KKD 141122C00014000 C 11/22/14 14.0 2.70 3.40
KKD 141122C00015000 C 11/22/14 15.0 1.85 2.50
KKD 141122C00016000 C 11/22/14 16.0 1.35 1.65
KKD 141122C00017000 C 11/22/14 17.0 0.80 0.95
KKD 141122C00018000 C 11/22/14 18.0 0.35 0.45
KKD 141122C00019000 C 11/22/14 19.0 0.15 0.25
KKD 141122C00020000 C 11/22/14 20.0 0.10 0.15
KKD 141122C00021000 C 11/22/14 21.0 0.00 0.20
KKD 141122C00022000 C 11/22/14 22.0 0.00 0.15
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 0.15
KKD 141122C00026000 C 11/22/14 26.0 0.00 0.15
KKD 141122C00027000 C 11/22/14 27.0 0.00 0.20
KKD 141122C00028000 C 11/22/14 28.0 0.00 0.15
KKD 141122C00029000 C 11/22/14 29.0 0.00 0.15
KKD 141122C00030000 C 11/22/14 30.0 0.00 0.15
KKD 141122C00031000 C 11/22/14 31.0 0.00 0.15
KKD 141122C00032000 C 11/22/14 32.0 0.00 0.15
KKD 141122C00033000 C 11/22/14 33.0 0.00 0.15
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 0.20
KKD 141122P00008000 P 11/22/14 8.0 0.00 0.15
KKD 141122P00009000 P 11/22/14 9.0 0.00 0.20
KKD 141122P00010000 P 11/22/14 10.0 0.00 0.20
KKD 141122P00011000 P 11/22/14 11.0 0.00 0.20
KKD 141122P00012000 P 11/22/14 12.0 0.00 0.20
KKD 141122P00013000 P 11/22/14 13.0 0.00 0.20
KKD 141122P00014000 P 11/22/14 14.0 0.00 0.20
KKD 141122P00015000 P 11/22/14 15.0 0.05 0.15
KKD 141122P00016000 P 11/22/14 16.0 0.25 0.35
KKD 141122P00017000 P 11/22/14 17.0 0.55 0.65
KKD 141122P00018000 P 11/22/14 18.0 1.10 1.30
KKD 141122P00019000 P 11/22/14 19.0 1.75 2.60
KKD 141122P00020000 P 11/22/14 20.0 2.70 3.50
KKD 141122P00021000 P 11/22/14 21.0 3.60 4.50
KKD 141122P00022000 P 11/22/14 22.0 3.90 6.00
KKD 141122P00023000 P 11/22/14 23.0 5.30 6.60
KKD 141122P00024000 P 11/22/14 24.0 6.30 7.60
KKD 141122P00025000 P 11/22/14 25.0 7.60 8.30
KKD 141122P00026000 P 11/22/14 26.0 8.30 9.60
KKD 141122P00027000 P 11/22/14 27.0 8.30 11.80
KKD 141122P00028000 P 11/22/14 28.0 9.90 12.30
KKD 141122P00029000 P 11/22/14 29.0 10.60 13.30
KKD 141122P00030000 P 11/22/14 30.0 11.40 14.80
KKD 141122P00031000 P 11/22/14 31.0 12.60 15.40
KKD 141122P00032000 P 11/22/14 32.0 13.40 16.80
KKD 141122P00033000 P 11/22/14 33.0 14.60 17.70
KKD 141122P00034000 P 11/22/14 34.0 15.60 18.80
KKD 141122P00035000 P 11/22/14 35.0 16.50 19.60
KKD 141122P00036000 P 11/22/14 36.0 18.00 20.40
KKD 141220C00010000 C 12/20/14 10.0 6.10 7.80
KKD 141220C00011000 C 12/20/14 11.0 5.10 6.70
KKD 141220C00012000 C 12/20/14 12.0 4.20 5.80
KKD 141220C00013000 C 12/20/14 13.0 3.20 4.90
KKD 141220C00014000 C 12/20/14 14.0 2.75 3.70
KKD 141220C00015000 C 12/20/14 15.0 2.00 2.80
KKD 141220C00016000 C 12/20/14 16.0 1.70 2.05
KKD 141220C00017000 C 12/20/14 17.0 1.20 1.35
KKD 141220C00018000 C 12/20/14 18.0 0.80 0.90
KKD 141220C00019000 C 12/20/14 19.0 0.40 0.65
KKD 141220C00020000 C 12/20/14 20.0 0.20 0.45
KKD 141220C00021000 C 12/20/14 21.0 0.10 0.30
KKD 141220C00022000 C 12/20/14 22.0 0.00 0.30
KKD 141220C00023000 C 12/20/14 23.0 0.00 0.25
KKD 141220C00024000 C 12/20/14 24.0 0.00 0.20
KKD 141220C00025000 C 12/20/14 25.0 0.00 0.20
KKD 141220C00026000 C 12/20/14 26.0 0.00 0.25
KKD 141220P00010000 P 12/20/14 10.0 0.00 0.25
KKD 141220P00011000 P 12/20/14 11.0 0.00 0.25
KKD 141220P00012000 P 12/20/14 12.0 0.00 0.25
KKD 141220P00013000 P 12/20/14 13.0 0.05 0.30
KKD 141220P00014000 P 12/20/14 14.0 0.15 0.45
KKD 141220P00015000 P 12/20/14 15.0 0.30 0.70
KKD 141220P00016000 P 12/20/14 16.0 0.60 0.90
KKD 141220P00017000 P 12/20/14 17.0 1.00 1.10
KKD 141220P00018000 P 12/20/14 18.0 1.55 1.65
KKD 141220P00019000 P 12/20/14 19.0 2.15 2.85
KKD 141220P00020000 P 12/20/14 20.0 2.95 3.70
KKD 141220P00021000 P 12/20/14 21.0 3.80 4.70
KKD 141220P00022000 P 12/20/14 22.0 4.70 5.70
KKD 141220P00023000 P 12/20/14 23.0 5.30 6.80
KKD 141220P00024000 P 12/20/14 24.0 6.30 7.90
KKD 141220P00025000 P 12/20/14 25.0 7.00 9.20
KKD 141220P00026000 P 12/20/14 26.0 8.30 9.90
KKD 150117C00008000 C 01/17/15 8.0 8.60 9.50
KKD 150117C00009000 C 01/17/15 9.0 7.40 8.90
KKD 150117C00010000 C 01/17/15 10.0 5.50 8.60
KKD 150117C00011000 C 01/17/15 11.0 5.60 6.50
KKD 150117C00012000 C 01/17/15 12.0 4.60 5.60
KKD 150117C00013000 C 01/17/15 13.0 3.80 4.60
KKD 150117C00014000 C 01/17/15 14.0 3.00 3.80
KKD 150117C00015000 C 01/17/15 15.0 2.35 2.95
KKD 150117C00016000 C 01/17/15 16.0 1.85 2.25
KKD 150117C00017000 C 01/17/15 17.0 1.40 1.65
KKD 150117C00018000 C 01/17/15 18.0 1.00 1.15
KKD 150117C00019000 C 01/17/15 19.0 0.60 0.80
KKD 150117C00020000 C 01/17/15 20.0 0.35 0.55
KKD 150117C00021000 C 01/17/15 21.0 0.15 0.45
KKD 150117C00022000 C 01/17/15 22.0 0.05 0.40
KKD 150117C00023000 C 01/17/15 23.0 0.05 0.40
KKD 150117C00024000 C 01/17/15 24.0 0.00 0.25
KKD 150117C00025000 C 01/17/15 25.0 0.00 0.20
KKD 150117C00026000 C 01/17/15 26.0 0.00 0.25
KKD 150117C00027000 C 01/17/15 27.0 0.00 0.25
KKD 150117C00028000 C 01/17/15 28.0 0.00 0.20
KKD 150117C00029000 C 01/17/15 29.0 0.00 0.20
KKD 150117C00030000 C 01/17/15 30.0 0.00 0.20
KKD 150117C00031000 C 01/17/15 31.0 0.00 0.15
KKD 150117C00032000 C 01/17/15 32.0 0.00 0.20
KKD 150117C00033000 C 01/17/15 33.0 0.00 0.20
KKD 150117C00034000 C 01/17/15 34.0 0.00 0.20
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 0.20
KKD 150117P00008000 P 01/17/15 8.0 0.00 0.20
KKD 150117P00009000 P 01/17/15 9.0 0.00 0.25
KKD 150117P00010000 P 01/17/15 10.0 0.00 0.25
KKD 150117P00011000 P 01/17/15 11.0 0.00 0.25
KKD 150117P00012000 P 01/17/15 12.0 0.05 0.30
KKD 150117P00013000 P 01/17/15 13.0 0.10 0.40
KKD 150117P00014000 P 01/17/15 14.0 0.25 0.55
KKD 150117P00015000 P 01/17/15 15.0 0.50 0.65
KKD 150117P00016000 P 01/17/15 16.0 0.80 0.95
KKD 150117P00017000 P 01/17/15 17.0 1.20 1.30
KKD 150117P00018000 P 01/17/15 18.0 1.75 2.05
KKD 150117P00019000 P 01/17/15 19.0 2.35 2.60
KKD 150117P00020000 P 01/17/15 20.0 3.10 3.60
KKD 150117P00021000 P 01/17/15 21.0 3.90 4.80
KKD 150117P00022000 P 01/17/15 22.0 4.80 5.70
KKD 150117P00023000 P 01/17/15 23.0 5.70 6.70
KKD 150117P00024000 P 01/17/15 24.0 5.40 8.80
KKD 150117P00025000 P 01/17/15 25.0 7.40 8.70
KKD 150117P00026000 P 01/17/15 26.0 8.30 9.90
KKD 150117P00027000 P 01/17/15 27.0 9.40 11.10
KKD 150117P00028000 P 01/17/15 28.0 10.10 12.80
KKD 150117P00029000 P 01/17/15 29.0 11.00 13.20
KKD 150117P00030000 P 01/17/15 30.0 12.30 14.70
KKD 150117P00031000 P 01/17/15 31.0 13.40 15.20
KKD 150117P00032000 P 01/17/15 32.0 13.30 16.80
KKD 150117P00033000 P 01/17/15 33.0 14.40 17.80
KKD 150117P00034000 P 01/17/15 34.0 15.40 18.80
KKD 150117P00035000 P 01/17/15 35.0 16.40 19.80
KKD 150117P00036000 P 01/17/15 36.0 18.40 20.20
KKD 150117P00037000 P 01/17/15 37.0 19.40 20.90
KKD 150220C00008000 C 02/20/15 8.0 8.50 9.60
KKD 150220C00009000 C 02/20/15 9.0 7.50 9.50
KKD 150220C00010000 C 02/20/15 10.0 5.90 7.60
KKD 150220C00011000 C 02/20/15 11.0 5.50 6.60
KKD 150220C00012000 C 02/20/15 12.0 4.60 5.60
KKD 150220C00013000 C 02/20/15 13.0 3.80 4.90
KKD 150220C00014000 C 02/20/15 14.0 3.10 3.90
KKD 150220C00015000 C 02/20/15 15.0 2.45 3.10
KKD 150220C00016000 C 02/20/15 16.0 2.00 2.40
KKD 150220C00017000 C 02/20/15 17.0 1.55 1.85
KKD 150220C00018000 C 02/20/15 18.0 1.10 1.40
KKD 150220C00019000 C 02/20/15 19.0 0.75 1.05
KKD 150220C00020000 C 02/20/15 20.0 0.45 0.80
KKD 150220C00021000 C 02/20/15 21.0 0.30 0.60
KKD 150220C00022000 C 02/20/15 22.0 0.20 0.40
KKD 150220C00023000 C 02/20/15 23.0 0.10 0.40
KKD 150220C00024000 C 02/20/15 24.0 0.05 0.35
KKD 150220C00025000 C 02/20/15 25.0 0.00 0.25
KKD 150220C00026000 C 02/20/15 26.0 0.00 0.25
KKD 150220C00027000 C 02/20/15 27.0 0.00 0.25
KKD 150220C00028000 C 02/20/15 28.0 0.00 0.25
KKD 150220C00029000 C 02/20/15 29.0 0.00 0.20
KKD 150220C00030000 C 02/20/15 30.0 0.00 0.20
KKD 150220P00008000 P 02/20/15 8.0 0.00 0.25
KKD 150220P00009000 P 02/20/15 9.0 0.00 0.25
KKD 150220P00010000 P 02/20/15 10.0 0.00 0.30
KKD 150220P00011000 P 02/20/15 11.0 0.05 0.30
KKD 150220P00012000 P 02/20/15 12.0 0.05 0.40
KKD 150220P00013000 P 02/20/15 13.0 0.20 0.50
KKD 150220P00014000 P 02/20/15 14.0 0.40 0.75
KKD 150220P00015000 P 02/20/15 15.0 0.65 1.00
KKD 150220P00016000 P 02/20/15 16.0 0.95 1.10
KKD 150220P00017000 P 02/20/15 17.0 1.40 1.55
KKD 150220P00018000 P 02/20/15 18.0 1.95 2.25
KKD 150220P00019000 P 02/20/15 19.0 2.60 2.95
KKD 150220P00020000 P 02/20/15 20.0 3.30 4.00
KKD 150220P00021000 P 02/20/15 21.0 4.10 4.90
KKD 150220P00022000 P 02/20/15 22.0 4.80 5.80
KKD 150220P00023000 P 02/20/15 23.0 5.80 6.70
KKD 150220P00024000 P 02/20/15 24.0 6.50 7.60
KKD 150220P00025000 P 02/20/15 25.0 7.70 8.50
KKD 150220P00026000 P 02/20/15 26.0 8.60 9.50
KKD 150220P00027000 P 02/20/15 27.0 8.30 11.80
KKD 150220P00028000 P 02/20/15 28.0 9.40 12.80
KKD 150220P00029000 P 02/20/15 29.0 11.30 13.20
KKD 150220P00030000 P 02/20/15 30.0 12.30 14.20
KKD 150515C00010000 C 05/15/15 10.0 5.60 8.70
KKD 150515C00011000 C 05/15/15 11.0 4.80 7.80
KKD 150515C00012000 C 05/15/15 12.0 4.70 6.20
KKD 150515C00013000 C 05/15/15 13.0 3.90 5.30
KKD 150515C00014000 C 05/15/15 14.0 2.80 5.30
KKD 150515C00015000 C 05/15/15 15.0 2.35 4.00
KKD 150515C00016000 C 05/15/15 16.0 1.80 3.40
KKD 150515C00017000 C 05/15/15 17.0 1.50 2.75
KKD 150515C00018000 C 05/15/15 18.0 0.95 2.40
KKD 150515C00019000 C 05/15/15 19.0 0.65 2.00
KKD 150515C00020000 C 05/15/15 20.0 0.55 1.50
KKD 150515C00021000 C 05/15/15 21.0 0.20 1.25
KKD 150515C00022000 C 05/15/15 22.0 0.00 1.35
KKD 150515C00023000 C 05/15/15 23.0 0.00 0.90
KKD 150515C00024000 C 05/15/15 24.0 0.00 1.15
KKD 150515C00025000 C 05/15/15 25.0 0.00 0.90
KKD 150515C00026000 C 05/15/15 26.0 0.00 1.65
KKD 150515P00010000 P 05/15/15 10.0 0.00 0.50
KKD 150515P00011000 P 05/15/15 11.0 0.00 0.55
KKD 150515P00012000 P 05/15/15 12.0 0.00 0.70
KKD 150515P00013000 P 05/15/15 13.0 0.35 2.35
KKD 150515P00014000 P 05/15/15 14.0 0.40 2.80
KKD 150515P00015000 P 05/15/15 15.0 0.55 1.75
KKD 150515P00016000 P 05/15/15 16.0 1.40 1.80
KKD 150515P00017000 P 05/15/15 17.0 1.20 2.95
KKD 150515P00018000 P 05/15/15 18.0 2.35 3.50
KKD 150515P00019000 P 05/15/15 19.0 2.95 4.00
KKD 150515P00020000 P 05/15/15 20.0 3.30 4.80
KKD 150515P00021000 P 05/15/15 21.0 3.60 5.70
KKD 150515P00022000 P 05/15/15 22.0 4.60 6.60
KKD 150515P00023000 P 05/15/15 23.0 5.60 7.20
KKD 150515P00024000 P 05/15/15 24.0 6.50 7.90
KKD 150515P00025000 P 05/15/15 25.0 6.80 10.10
KKD 150515P00026000 P 05/15/15 26.0 7.80 10.30
KKD 160115C00005000 C 01/15/16 5.0 9.90 14.30
KKD 160115C00008000 C 01/15/16 8.0 7.20 11.40
KKD 160115C00010000 C 01/15/16 10.0 5.30 9.80
KKD 160115C00013000 C 01/15/16 13.0 3.20 7.80
KKD 160115C00015000 C 01/15/16 15.0 2.80 5.30
KKD 160115C00018000 C 01/15/16 18.0 1.35 4.00
KKD 160115C00020000 C 01/15/16 20.0 1.75 2.85
KKD 160115C00022000 C 01/15/16 22.0 0.00 2.70
KKD 160115C00025000 C 01/15/16 25.0 0.00 1.90
KKD 160115C00027000 C 01/15/16 27.0 0.25 1.65
KKD 160115C00030000 C 01/15/16 30.0 0.00 1.30
KKD 160115C00032000 C 01/15/16 32.0 0.10 1.45
KKD 160115C00035000 C 01/15/16 35.0 0.00 0.45
KKD 160115P00005000 P 01/15/16 5.0 0.00 1.45
KKD 160115P00008000 P 01/15/16 8.0 0.00 2.00
KKD 160115P00010000 P 01/15/16 10.0 0.00 1.25
KKD 160115P00013000 P 01/15/16 13.0 0.05 1.35
KKD 160115P00015000 P 01/15/16 15.0 0.00 2.30
KKD 160115P00018000 P 01/15/16 18.0 1.60 6.00
KKD 160115P00020000 P 01/15/16 20.0 4.10 7.20
KKD 160115P00022000 P 01/15/16 22.0 4.10 8.60
KKD 160115P00025000 P 01/15/16 25.0 8.00 10.00
KKD 160115P00027000 P 01/15/16 27.0 9.40 12.00
KKD 160115P00030000 P 01/15/16 30.0 11.20 15.60
KKD 160115P00032000 P 01/15/16 32.0 14.20 17.40
KKD 160115P00035000 P 01/15/16 35.0 16.70 19.90

OPRA data is delayed 15 minutes.