$45.93 +0.18 (0.39%) Dunkin' Brands Group Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 45.93
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.18 (0.39%)
Prev Close: 45.75
Open: 45.62
Bid: 45.91
Ask: 45.92
Options:

Call Options: DNKN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422K35 10.40 0.00 10.40 543.0 11.40 120.0 0.0 0
37.50 DNKN1422K37.5 7.90 0.00 7.90 616.0 8.90 288.0 0.0 0
40.00 DNKN1422K40 5.40 0.00 5.40 643.0 6.40 315.0 0.0 0
42.50 DNKN1422K42.5 3.70 0.00 3.20 724.0 4.00 508.0 4.0 297
45.00 DNKN1422K45 1.57 0.00 1.40 793.0 1.65 122.0 10.0 1,467
47.50 DNKN1422K47.5 0.40 0.00 0.35 971.0 0.50 245.0 118.0 12,965
50.00 DNKN1422K50 0.10 0.00 0.05 636.0 0.15 129.0 5.0 1,137
52.50 DNKN1422K52.5 0.19 -0.06 0.05 1069.0 0.25 494.0 9.0 9
55.00 DNKN1422K55 0.12 -0.03 0.00 0.0 0.15 310.0 18.0 18
60.00 DNKN1422K60 0.20 0.00 0.00 0.0 0.20 384.0 0.0 0

Put Options: DNKN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DNKN1422W35 0.07 -0.08 0.05 221.0 0.15 306.0 7.0 37
37.50 DNKN1422W37.5 0.05 -0.15 0.05 340.0 0.20 456.0 20.0 100
40.00 DNKN1422W40 0.05 0.00 0.05 22.0 0.15 289.0 31.0 256
42.50 DNKN1422W42.5 0.30 0.10 0.20 62.0 0.30 136.0 42.0 1,592
45.00 DNKN1422W45 0.80 0.00 0.70 177.0 0.80 358.0 12.0 943
47.50 DNKN1422W47.5 2.22 0.22 2.00 340.0 2.40 334.0 23.0 320
50.00 DNKN1422W50 3.80 -0.20 4.00 627.0 4.80 320.0 2.0 2
52.50 DNKN1422W52.5 6.40 0.00 6.40 520.0 7.30 260.0 0.0 0
55.00 DNKN1422W55 9.00 0.00 9.00 279.0 9.80 102.0 0.0 0
60.00 DNKN1422W60 13.80 0.00 13.80 489.0 14.90 112.0 0.0 0