$45.11 +1.11 (2.52%) Dunkin' Brands Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.11
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.11 (2.52%)
Prev Close: 44.00
Open: 44.00
Bid: 45.11
Ask: 45.12
Options:

Call Options: DNKN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422K35 8.00 0.00 8.50 670.0 11.40 340.0 0.0 0
37.50 DNKN1422K37.5 5.60 0.00 6.20 674.0 8.70 285.0 0.0 0
40.00 DNKN1422K40 3.80 0.00 3.90 683.0 6.10 330.0 0.0 0
42.50 DNKN1422K42.5 3.40 1.32 2.85 339.0 3.40 380.0 33.0 356
45.00 DNKN1422K45 1.15 0.40 1.15 273.0 1.30 239.0 123.0 1,510
47.50 DNKN1422K47.5 0.40 0.15 0.35 219.0 0.45 140.0 182.0 12,818
50.00 DNKN1422K50 0.15 0.10 0.05 676.0 0.15 45.0 10.0 1,134
52.50 DNKN1422K52.5 0.19 0.14 0.05 1069.0 0.25 363.0 9.0 9
55.00 DNKN1422K55 0.12 -0.08 0.00 0.0 0.25 374.0 18.0 18
60.00 DNKN1422K60 0.20 0.00 0.00 0.0 0.20 354.0 0.0 0

Put Options: DNKN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422W35 0.07 0.00 0.05 221.0 0.25 353.0 7.0 37
37.50 DNKN1422W37.5 0.10 -0.15 0.05 340.0 0.10 10.0 20.0 80
40.00 DNKN1422W40 0.27 0.00 0.10 703.0 0.35 305.0 44.0 237
42.50 DNKN1422W42.5 0.40 -0.33 0.35 40.0 0.45 72.0 46.0 1,611
45.00 DNKN1422W45 1.20 -0.65 1.15 238.0 1.30 247.0 75.0 867
47.50 DNKN1422W47.5 3.20 -0.26 2.45 847.0 3.10 187.0 2.0 323
50.00 DNKN1422W50 3.80 -1.10 4.40 182.0 5.40 79.0 2.0 2
52.50 DNKN1422W52.5 7.20 0.00 6.80 299.0 8.10 103.0 0.0 0
55.00 DNKN1422W55 9.80 0.00 9.10 303.0 10.30 54.0 0.0 0
60.00 DNKN1422W60 14.40 0.00 14.20 437.0 15.30 54.0 0.0 0