$47.41 0.00 (0.00%) Dunkin' Brands Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 47.41
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 47.41
Open: 47.54
Bid: 46.36
Ask: 47.57
Options:

Call Options: DNKN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 DNKN1420L32.5 13.50 -0.90 14.40 519.0 16.40 99.0 5.0 5
35.00 DNKN1420L35 9.30 -1.50 10.80 259.0 14.20 70.0 1.0 1
37.50 DNKN1420L37.5 7.50 -0.80 8.30 286.0 11.70 85.0 1.0 1
40.00 DNKN1420L40 7.50 0.40 7.10 186.0 8.10 152.0 5.0 5
42.50 DNKN1420L42.5 5.60 0.90 4.70 499.0 5.70 463.0 3.0 244
45.00 DNKN1420L45 3.33 0.73 2.60 329.0 3.20 653.0 11.0 1,963
47.50 DNKN1420L47.5 1.02 0.00 0.95 351.0 1.10 291.0 58.0 4,055
50.00 DNKN1420L50 0.31 0.00 0.30 70.0 0.35 112.0 83.0 23,407
52.50 DNKN1420L52.5 0.10 0.00 0.05 420.0 0.15 315.0 6.0 1,619
55.00 DNKN1420L55 0.06 -0.09 0.05 466.0 0.15 456.0 4.0 400
57.50 DNKN1420L57.5 0.09 -0.06 0.05 73.0 0.15 435.0 50.0 54
60.00 DNKN1420L60 0.06 -0.19 0.05 570.0 0.25 475.0 50.0 29

Put Options: DNKN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 DNKN1420X32.5 0.15 -0.15 0.05 179.0 0.30 544.0 20.0 20
35.00 DNKN1420X35 0.20 -0.10 0.05 292.0 0.30 532.0 17.0 72
37.50 DNKN1420X37.5 0.10 -0.10 0.05 289.0 0.20 507.0 30.0 1,148
40.00 DNKN1420X40 0.10 -0.05 0.10 2.0 0.15 439.0 12.0 1,317
42.50 DNKN1420X42.5 0.10 -0.05 0.05 553.0 0.15 314.0 20.0 951
45.00 DNKN1420X45 0.30 0.00 0.25 650.0 0.40 278.0 45.0 1,647
47.50 DNKN1420X47.5 0.95 0.00 0.95 720.0 1.20 284.0 6.0 1,147
50.00 DNKN1420X50 2.90 0.50 2.40 812.0 3.10 459.0 10.0 383
52.50 DNKN1420X52.5 6.10 1.60 4.50 337.0 5.70 117.0 1.0 21
55.00 DNKN1420X55 7.00 0.00 7.00 331.0 7.90 71.0 0.0 0
57.50 DNKN1420X57.5 9.50 0.00 9.50 324.0 10.40 72.0 0.0 0
60.00 DNKN1420X60 12.50 0.60 11.90 569.0 13.10 289.0 60.0 60