Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 180518C00042500 C May 18, 2018 42.5 18.30 18.70
DNKN 180518C00045000 C May 18, 2018 45.0 15.60 16.60
DNKN 180518C00047500 C May 18, 2018 47.5 13.40 13.80
DNKN 180518C00050000 C May 18, 2018 50.0 10.30 11.40
DNKN 180518C00052500 C May 18, 2018 52.5 8.10 9.10
DNKN 180518C00055000 C May 18, 2018 55.0 6.00 6.50
DNKN 180518C00057500 C May 18, 2018 57.5 4.00 4.30
DNKN 180518C00060000 C May 18, 2018 60.0 2.30 2.45
DNKN 180518C00062500 C May 18, 2018 62.5 1.10 1.20
DNKN 180518C00065000 C May 18, 2018 65.0 0.40 0.55
DNKN 180518C00067500 C May 18, 2018 67.5 0.10 0.25
DNKN 180518C00070000 C May 18, 2018 70.0 0.00 0.15
DNKN 180518C00075000 C May 18, 2018 75.0 0.00 0.75
DNKN 180518C00080000 C May 18, 2018 80.0 0.00 0.10
DNKN 180518P00042500 P May 18, 2018 42.5 0.00 0.10
DNKN 180518P00045000 P May 18, 2018 45.0 0.00 0.10
DNKN 180518P00047500 P May 18, 2018 47.5 0.00 0.10
DNKN 180518P00050000 P May 18, 2018 50.0 0.00 0.15
DNKN 180518P00052500 P May 18, 2018 52.5 0.10 0.20
DNKN 180518P00055000 P May 18, 2018 55.0 0.25 0.35
DNKN 180518P00057500 P May 18, 2018 57.5 0.55 0.65
DNKN 180518P00060000 P May 18, 2018 60.0 1.30 1.40
DNKN 180518P00062500 P May 18, 2018 62.5 2.55 2.70
DNKN 180518P00065000 P May 18, 2018 65.0 4.30 4.90
DNKN 180518P00067500 P May 18, 2018 67.5 6.50 6.90
DNKN 180518P00070000 P May 18, 2018 70.0 8.80 9.60
DNKN 180518P00075000 P May 18, 2018 75.0 13.80 14.30
DNKN 180518P00080000 P May 18, 2018 80.0 18.80 19.20
DNKN 180615C00037500 C Jun 15, 2018 37.5 22.50 24.30
DNKN 180615C00040000 C Jun 15, 2018 40.0 20.10 21.30
DNKN 180615C00042500 C Jun 15, 2018 42.5 17.50 19.90
DNKN 180615C00045000 C Jun 15, 2018 45.0 15.30 16.60
DNKN 180615C00047500 C Jun 15, 2018 47.5 12.80 13.80
DNKN 180615C00050000 C Jun 15, 2018 50.0 10.00 11.90
DNKN 180615C00052500 C Jun 15, 2018 52.5 8.40 9.40
DNKN 180615C00055000 C Jun 15, 2018 55.0 6.20 6.60
DNKN 180615C00057500 C Jun 15, 2018 57.5 4.30 4.50
DNKN 180615C00060000 C Jun 15, 2018 60.0 2.65 2.80
DNKN 180615C00062500 C Jun 15, 2018 62.5 1.45 1.55
DNKN 180615C00065000 C Jun 15, 2018 65.0 0.70 0.80
DNKN 180615C00067500 C Jun 15, 2018 67.5 0.25 0.40
DNKN 180615C00070000 C Jun 15, 2018 70.0 0.05 0.20
DNKN 180615C00072500 C Jun 15, 2018 72.5 0.00 0.10
DNKN 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
DNKN 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
DNKN 180615P00037500 P Jun 15, 2018 37.5 0.00 0.15
DNKN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
DNKN 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
DNKN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
DNKN 180615P00047500 P Jun 15, 2018 47.5 0.05 0.15
DNKN 180615P00050000 P Jun 15, 2018 50.0 0.10 0.20
DNKN 180615P00052500 P Jun 15, 2018 52.5 0.25 0.35
DNKN 180615P00055000 P Jun 15, 2018 55.0 0.50 0.60
DNKN 180615P00057500 P Jun 15, 2018 57.5 0.95 1.05
DNKN 180615P00060000 P Jun 15, 2018 60.0 1.80 1.90
DNKN 180615P00062500 P Jun 15, 2018 62.5 3.10 3.30
DNKN 180615P00065000 P Jun 15, 2018 65.0 4.80 5.10
DNKN 180615P00067500 P Jun 15, 2018 67.5 6.90 7.30
DNKN 180615P00070000 P Jun 15, 2018 70.0 8.70 9.50
DNKN 180615P00072500 P Jun 15, 2018 72.5 10.90 12.70
DNKN 180615P00075000 P Jun 15, 2018 75.0 13.30 14.90
DNKN 180615P00080000 P Jun 15, 2018 80.0 18.40 19.90
DNKN 180921C00037500 C Sep 21, 2018 37.5 23.20 24.20
DNKN 180921C00040000 C Sep 21, 2018 40.0 20.40 22.40
DNKN 180921C00042500 C Sep 21, 2018 42.5 18.30 20.50
DNKN 180921C00045000 C Sep 21, 2018 45.0 14.60 17.80
DNKN 180921C00047500 C Sep 21, 2018 47.5 12.70 15.10
DNKN 180921C00050000 C Sep 21, 2018 50.0 11.40 12.80
DNKN 180921C00052500 C Sep 21, 2018 52.5 9.30 9.70
DNKN 180921C00055000 C Sep 21, 2018 55.0 7.20 7.80
DNKN 180921C00057500 C Sep 21, 2018 57.5 5.60 5.90
DNKN 180921C00060000 C Sep 21, 2018 60.0 4.10 4.30
DNKN 180921C00062500 C Sep 21, 2018 62.5 2.90 3.10
DNKN 180921C00065000 C Sep 21, 2018 65.0 1.95 2.25
DNKN 180921C00067500 C Sep 21, 2018 67.5 1.25 1.50
DNKN 180921C00070000 C Sep 21, 2018 70.0 0.70 1.10
DNKN 180921C00072500 C Sep 21, 2018 72.5 0.45 0.65
DNKN 180921C00075000 C Sep 21, 2018 75.0 0.25 0.45
DNKN 180921C00080000 C Sep 21, 2018 80.0 0.00 0.25
DNKN 180921C00085000 C Sep 21, 2018 85.0 0.00 0.20
DNKN 180921C00090000 C Sep 21, 2018 90.0 0.00 0.20
DNKN 180921P00037500 P Sep 21, 2018 37.5 0.00 0.25
DNKN 180921P00040000 P Sep 21, 2018 40.0 0.00 0.30
DNKN 180921P00042500 P Sep 21, 2018 42.5 0.15 0.30
DNKN 180921P00045000 P Sep 21, 2018 45.0 0.25 0.45
DNKN 180921P00047500 P Sep 21, 2018 47.5 0.35 0.50
DNKN 180921P00050000 P Sep 21, 2018 50.0 0.60 0.75
DNKN 180921P00052500 P Sep 21, 2018 52.5 0.95 1.15
DNKN 180921P00055000 P Sep 21, 2018 55.0 1.50 1.75
DNKN 180921P00057500 P Sep 21, 2018 57.5 2.25 2.45
DNKN 180921P00060000 P Sep 21, 2018 60.0 3.10 3.50
DNKN 180921P00062500 P Sep 21, 2018 62.5 4.50 4.70
DNKN 180921P00065000 P Sep 21, 2018 65.0 5.90 6.50
DNKN 180921P00067500 P Sep 21, 2018 67.5 7.60 8.10
DNKN 180921P00070000 P Sep 21, 2018 70.0 9.70 10.20
DNKN 180921P00072500 P Sep 21, 2018 72.5 11.90 12.40
DNKN 180921P00075000 P Sep 21, 2018 75.0 14.10 14.90
DNKN 180921P00080000 P Sep 21, 2018 80.0 18.90 20.60
DNKN 180921P00085000 P Sep 21, 2018 85.0 23.50 25.50
DNKN 180921P00090000 P Sep 21, 2018 90.0 28.80 30.10
DNKN 190118C00025000 C Jan 18, 2019 25.0 35.50 36.30
DNKN 190118C00027500 C Jan 18, 2019 27.5 32.00 34.20
DNKN 190118C00030000 C Jan 18, 2019 30.0 30.60 31.50
DNKN 190118C00032500 C Jan 18, 2019 32.5 27.60 28.90
DNKN 190118C00035000 C Jan 18, 2019 35.0 24.60 26.60
DNKN 190118C00037500 C Jan 18, 2019 37.5 21.40 24.10
DNKN 190118C00040000 C Jan 18, 2019 40.0 20.10 22.00
DNKN 190118C00042500 C Jan 18, 2019 42.5 17.50 19.20
DNKN 190118C00045000 C Jan 18, 2019 45.0 15.10 17.00
DNKN 190118C00047500 C Jan 18, 2019 47.5 13.70 14.60
DNKN 190118C00050000 C Jan 18, 2019 50.0 11.60 12.70
DNKN 190118C00052500 C Jan 18, 2019 52.5 9.80 10.50
DNKN 190118C00055000 C Jan 18, 2019 55.0 8.00 8.90
DNKN 190118C00057500 C Jan 18, 2019 57.5 6.40 7.00
DNKN 190118C00060000 C Jan 18, 2019 60.0 4.90 5.50
DNKN 190118C00062500 C Jan 18, 2019 62.5 3.60 4.30
DNKN 190118C00065000 C Jan 18, 2019 65.0 2.50 3.20
DNKN 190118C00067500 C Jan 18, 2019 67.5 1.90 2.45
DNKN 190118C00070000 C Jan 18, 2019 70.0 1.20 1.65
DNKN 190118C00072500 C Jan 18, 2019 72.5 0.70 1.15
DNKN 190118C00075000 C Jan 18, 2019 75.0 0.40 0.80
DNKN 190118C00080000 C Jan 18, 2019 80.0 0.15 0.40
DNKN 190118C00085000 C Jan 18, 2019 85.0 0.00 0.20
DNKN 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
DNKN 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
DNKN 190118P00027500 P Jan 18, 2019 27.5 0.00 0.15
DNKN 190118P00030000 P Jan 18, 2019 30.0 0.00 0.25
DNKN 190118P00032500 P Jan 18, 2019 32.5 0.00 0.25
DNKN 190118P00035000 P Jan 18, 2019 35.0 0.05 0.30
DNKN 190118P00037500 P Jan 18, 2019 37.5 0.00 0.35
DNKN 190118P00040000 P Jan 18, 2019 40.0 0.10 0.45
DNKN 190118P00042500 P Jan 18, 2019 42.5 0.20 0.55
DNKN 190118P00045000 P Jan 18, 2019 45.0 0.35 0.75
DNKN 190118P00047500 P Jan 18, 2019 47.5 0.65 1.00
DNKN 190118P00050000 P Jan 18, 2019 50.0 1.00 1.35
DNKN 190118P00052500 P Jan 18, 2019 52.5 1.50 1.85
DNKN 190118P00055000 P Jan 18, 2019 55.0 2.10 2.50
DNKN 190118P00057500 P Jan 18, 2019 57.5 2.85 3.40
DNKN 190118P00060000 P Jan 18, 2019 60.0 3.90 4.50
DNKN 190118P00062500 P Jan 18, 2019 62.5 5.10 5.70
DNKN 190118P00065000 P Jan 18, 2019 65.0 6.40 7.10
DNKN 190118P00067500 P Jan 18, 2019 67.5 8.10 8.80
DNKN 190118P00070000 P Jan 18, 2019 70.0 10.00 10.60
DNKN 190118P00072500 P Jan 18, 2019 72.5 11.70 12.70
DNKN 190118P00075000 P Jan 18, 2019 75.0 14.20 15.00
DNKN 190118P00080000 P Jan 18, 2019 80.0 17.20 20.00
DNKN 190118P00085000 P Jan 18, 2019 85.0 22.90 25.00
DNKN 190118P00090000 P Jan 18, 2019 90.0 28.10 29.90
DNKN 200117C00030000 C Jan 17, 2020 30.0 30.20 32.00
DNKN 200117C00032500 C Jan 17, 2020 32.5 27.50 30.80
DNKN 200117C00035000 C Jan 17, 2020 35.0 25.20 27.40
DNKN 200117C00037500 C Jan 17, 2020 37.5 23.10 24.90
DNKN 200117C00040000 C Jan 17, 2020 40.0 20.60 23.10
DNKN 200117C00042500 C Jan 17, 2020 42.5 19.40 20.80
DNKN 200117C00045000 C Jan 17, 2020 45.0 17.10 18.20
DNKN 200117C00047500 C Jan 17, 2020 47.5 14.50 16.60
DNKN 200117C00050000 C Jan 17, 2020 50.0 13.40 15.30
DNKN 200117C00052500 C Jan 17, 2020 52.5 11.00 13.20
DNKN 200117C00055000 C Jan 17, 2020 55.0 9.90 10.80
DNKN 200117C00057500 C Jan 17, 2020 57.5 8.70 9.90
DNKN 200117C00060000 C Jan 17, 2020 60.0 7.30 8.00
DNKN 200117C00062500 C Jan 17, 2020 62.5 5.70 6.90
DNKN 200117C00065000 C Jan 17, 2020 65.0 4.90 5.70
DNKN 200117C00067500 C Jan 17, 2020 67.5 4.00 4.70
DNKN 200117C00070000 C Jan 17, 2020 70.0 3.20 5.60
DNKN 200117C00072500 C Jan 17, 2020 72.5 2.45 3.10
DNKN 200117C00075000 C Jan 17, 2020 75.0 2.00 2.55
DNKN 200117C00080000 C Jan 17, 2020 80.0 1.30 2.40
DNKN 200117C00085000 C Jan 17, 2020 85.0 0.70 1.15
DNKN 200117C00090000 C Jan 17, 2020 90.0 0.35 1.20
DNKN 200117P00030000 P Jan 17, 2020 30.0 0.35 0.60
DNKN 200117P00032500 P Jan 17, 2020 32.5 0.45 0.80
DNKN 200117P00035000 P Jan 17, 2020 35.0 0.55 1.10
DNKN 200117P00037500 P Jan 17, 2020 37.5 0.70 1.20
DNKN 200117P00040000 P Jan 17, 2020 40.0 0.95 1.40
DNKN 200117P00042500 P Jan 17, 2020 42.5 1.25 1.55
DNKN 200117P00045000 P Jan 17, 2020 45.0 1.60 1.95
DNKN 200117P00047500 P Jan 17, 2020 47.5 2.05 2.35
DNKN 200117P00050000 P Jan 17, 2020 50.0 2.25 2.95
DNKN 200117P00052500 P Jan 17, 2020 52.5 2.95 3.60
DNKN 200117P00055000 P Jan 17, 2020 55.0 3.90 4.40
DNKN 200117P00057500 P Jan 17, 2020 57.5 4.40 5.40
DNKN 200117P00060000 P Jan 17, 2020 60.0 5.60 6.50
DNKN 200117P00062500 P Jan 17, 2020 62.5 6.60 7.70
DNKN 200117P00065000 P Jan 17, 2020 65.0 8.40 9.10
DNKN 200117P00067500 P Jan 17, 2020 67.5 9.90 10.60
DNKN 200117P00070000 P Jan 17, 2020 70.0 10.90 13.00
DNKN 200117P00072500 P Jan 17, 2020 72.5 13.00 14.00
DNKN 200117P00075000 P Jan 17, 2020 75.0 14.70 16.10
DNKN 200117P00080000 P Jan 17, 2020 80.0 19.50 20.60
DNKN 200117P00085000 P Jan 17, 2020 85.0 23.70 25.20
DNKN 200117P00090000 P Jan 17, 2020 90.0 28.50 29.90
OPRA data is delayed 15 minutes.