$44.82 -0.32 (-0.71%) Dunkin' Brands Group Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 44.82
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.71%)
Prev Close: 45.14
Open: 45.26
Bid: 44.82
Ask: 44.83
Options:

Call Options: DNKN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 DNKN1418J32.5 10.80 0.00 12.00 729.0 13.30 879.0 0.0 0
35.00 DNKN1418J35 12.50 3.30 9.40 876.0 10.50 657.0 2.0 2
37.50 DNKN1418J37.5 7.40 1.80 7.20 183.0 8.10 31.0 1.0 1
40.00 DNKN1418J40 4.80 0.00 4.70 208.0 5.70 978.0 1.0 5
42.50 DNKN1418J42.5 2.03 -0.27 2.45 129.0 3.20 1043.0 10.0 101
45.00 DNKN1418J45 0.80 -0.20 0.75 33.0 0.85 230.0 20.0 1,239
47.50 DNKN1418J47.5 0.20 0.00 0.15 100.0 0.25 542.0 5.0 1,933
50.00 DNKN1418J50 0.28 0.23 0.05 2.0 0.20 816.0 52.0 219
52.50 DNKN1418J52.5 0.25 0.00 0.05 338.0 0.15 559.0 0.0 0
55.00 DNKN1418J55 0.25 0.00 0.00 0.0 0.15 590.0 0.0 0

Put Options: DNKN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 DNKN1418V32.5 0.20 0.00 0.00 0.0 0.15 739.0 0.0 0
35.00 DNKN1418V35 0.25 0.00 0.00 0.0 0.15 740.0 0.0 0
37.50 DNKN1418V37.5 0.06 -0.09 0.00 0.0 0.15 683.0 8.0 8
40.00 DNKN1418V40 0.11 0.01 0.05 553.0 0.10 390.0 12.0 33
42.50 DNKN1418V42.5 0.20 0.00 0.05 1613.0 0.25 750.0 11.0 333
45.00 DNKN1418V45 0.88 0.06 0.80 965.0 0.95 222.0 7.0 836
47.50 DNKN1418V47.5 3.40 1.05 2.70 33.0 2.85 122.0 1.0 119
50.00 DNKN1418V50 3.24 -1.36 4.30 1039.0 5.30 298.0 1.0 1
52.50 DNKN1418V52.5 5.60 -1.50 7.10 1100.0 7.80 226.0 20.0 20
55.00 DNKN1418V55 8.80 0.00 9.60 607.0 10.50 245.0 0.0 0