$46.76 +1.52 (3.36%) Dunkin' Brands Group Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 46.76
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.52 (3.36%)
Prev Close: 45.24
Open: 45.01
Bid: 46.75
Ask: 46.76
Options:

Call Options: DNKN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422K35 10.00 0.00 9.80 469.0 12.10 57.0 0.0 0
37.50 DNKN1422K37.5 7.60 0.00 7.30 475.0 9.60 87.0 0.0 0
40.00 DNKN1422K40 5.10 0.00 5.10 485.0 7.20 63.0 0.0 0
42.50 DNKN1422K42.5 4.40 1.30 4.20 549.0 4.80 79.0 2.0 336
45.00 DNKN1422K45 2.55 0.82 2.50 24.0 2.70 2.0 110.0 1,177
47.50 DNKN1422K47.5 1.30 0.52 1.30 40.0 1.40 8.0 3551.0 9,400
50.00 DNKN1422K50 0.55 0.23 0.40 394.0 0.60 15.0 141.0 222
52.50 DNKN1422K52.5 0.05 0.00 0.05 734.0 0.45 252.0 0.0 0
55.00 DNKN1422K55 0.25 0.00 0.00 0.0 0.50 441.0 0.0 0
60.00 DNKN1422K60 0.30 0.00 0.00 0.0 0.35 352.0 0.0 0

Put Options: DNKN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422W35 0.08 -0.22 0.05 221.0 0.25 260.0 30.0 30
37.50 DNKN1422W37.5 0.10 0.05 0.05 399.0 0.25 322.0 20.0 60
40.00 DNKN1422W40 0.28 0.03 0.20 108.0 0.45 406.0 8.0 182
42.50 DNKN1422W42.5 0.55 -0.15 0.45 5.0 0.50 23.0 147.0 434
45.00 DNKN1422W45 1.10 -0.45 0.95 73.0 1.00 10.0 36.0 377
47.50 DNKN1422W47.5 2.30 -0.70 2.10 134.0 2.25 20.0 124.0 194
50.00 DNKN1422W50 5.00 0.00 3.80 270.0 4.80 458.0 0.0 0
52.50 DNKN1422W52.5 7.30 0.00 6.00 48.0 7.20 497.0 0.0 0
55.00 DNKN1422W55 9.50 0.00 8.30 32.0 10.70 357.0 0.0 0
60.00 DNKN1422W60 14.70 0.00 13.20 188.0 14.80 255.0 0.0 0