Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 161216C00025000 C 12/16/16 25.0 27.80 31.40
DNKN 161216C00027500 C 12/16/16 27.5 24.60 29.10
DNKN 161216C00030000 C 12/16/16 30.0 22.00 26.60
DNKN 161216C00032500 C 12/16/16 32.5 20.50 23.90
DNKN 161216C00035000 C 12/16/16 35.0 18.00 21.40
DNKN 161216C00037500 C 12/16/16 37.5 15.50 18.90
DNKN 161216C00040000 C 12/16/16 40.0 13.00 16.40
DNKN 161216C00042500 C 12/16/16 42.5 10.50 13.90
DNKN 161216C00045000 C 12/16/16 45.0 8.50 10.90
DNKN 161216C00047500 C 12/16/16 47.5 6.20 7.70
DNKN 161216C00050000 C 12/16/16 50.0 4.20 4.90
DNKN 161216C00052500 C 12/16/16 52.5 2.10 2.30
DNKN 161216C00055000 C 12/16/16 55.0 0.55 0.75
DNKN 161216C00057500 C 12/16/16 57.5 0.10 0.15
DNKN 161216C00060000 C 12/16/16 60.0 0.00 0.10
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.15
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.45
DNKN 161216P00025000 P 12/16/16 25.0 0.00 0.45
DNKN 161216P00027500 P 12/16/16 27.5 0.00 0.35
DNKN 161216P00030000 P 12/16/16 30.0 0.00 0.50
DNKN 161216P00032500 P 12/16/16 32.5 0.00 0.40
DNKN 161216P00035000 P 12/16/16 35.0 0.00 0.35
DNKN 161216P00037500 P 12/16/16 37.5 0.00 0.45
DNKN 161216P00040000 P 12/16/16 40.0 0.00 0.40
DNKN 161216P00042500 P 12/16/16 42.5 0.00 0.30
DNKN 161216P00045000 P 12/16/16 45.0 0.00 0.45
DNKN 161216P00047500 P 12/16/16 47.5 0.00 0.15
DNKN 161216P00050000 P 12/16/16 50.0 0.15 0.25
DNKN 161216P00052500 P 12/16/16 52.5 0.40 0.55
DNKN 161216P00055000 P 12/16/16 55.0 1.35 1.50
DNKN 161216P00057500 P 12/16/16 57.5 1.35 4.10
DNKN 161216P00060000 P 12/16/16 60.0 5.20 6.60
DNKN 161216P00065000 P 12/16/16 65.0 9.40 12.70
DNKN 161216P00070000 P 12/16/16 70.0 14.80 17.50
DNKN 170120C00022500 C 01/20/17 22.5 30.20 33.50
DNKN 170120C00025000 C 01/20/17 25.0 27.80 31.60
DNKN 170120C00027500 C 01/20/17 27.5 25.50 29.00
DNKN 170120C00030000 C 01/20/17 30.0 23.00 26.50
DNKN 170120C00032500 C 01/20/17 32.5 20.60 24.00
DNKN 170120C00035000 C 01/20/17 35.0 18.10 21.50
DNKN 170120C00037500 C 01/20/17 37.5 15.80 17.80
DNKN 170120C00040000 C 01/20/17 40.0 13.30 16.50
DNKN 170120C00042500 C 01/20/17 42.5 10.80 13.00
DNKN 170120C00045000 C 01/20/17 45.0 8.70 11.50
DNKN 170120C00047500 C 01/20/17 47.5 6.50 8.00
DNKN 170120C00050000 C 01/20/17 50.0 4.30 5.90
DNKN 170120C00052500 C 01/20/17 52.5 2.90 3.10
DNKN 170120C00055000 C 01/20/17 55.0 1.45 1.60
DNKN 170120C00057500 C 01/20/17 57.5 0.55 0.75
DNKN 170120C00060000 C 01/20/17 60.0 0.15 0.45
DNKN 170120C00062500 C 01/20/17 62.5 0.05 0.25
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.40
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.10
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.05
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.10
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.50
DNKN 170120P00027500 P 01/20/17 27.5 0.00 0.50
DNKN 170120P00030000 P 01/20/17 30.0 0.00 0.40
DNKN 170120P00032500 P 01/20/17 32.5 0.00 0.40
DNKN 170120P00035000 P 01/20/17 35.0 0.00 0.35
DNKN 170120P00037500 P 01/20/17 37.5 0.05 0.30
DNKN 170120P00040000 P 01/20/17 40.0 0.05 0.35
DNKN 170120P00042500 P 01/20/17 42.5 0.10 0.40
DNKN 170120P00045000 P 01/20/17 45.0 0.15 0.35
DNKN 170120P00047500 P 01/20/17 47.5 0.25 0.45
DNKN 170120P00050000 P 01/20/17 50.0 0.50 0.70
DNKN 170120P00052500 P 01/20/17 52.5 1.10 1.25
DNKN 170120P00055000 P 01/20/17 55.0 2.10 2.30
DNKN 170120P00057500 P 01/20/17 57.5 3.50 5.70
DNKN 170120P00060000 P 01/20/17 60.0 5.10 6.60
DNKN 170120P00062500 P 01/20/17 62.5 7.70 9.20
DNKN 170120P00065000 P 01/20/17 65.0 10.10 12.60
DNKN 170120P00070000 P 01/20/17 70.0 14.90 18.00
DNKN 170120P00075000 P 01/20/17 75.0 20.10 22.50
DNKN 170317C00025000 C 03/17/17 25.0 27.70 31.40
DNKN 170317C00027500 C 03/17/17 27.5 24.90 29.20
DNKN 170317C00030000 C 03/17/17 30.0 22.90 26.80
DNKN 170317C00032500 C 03/17/17 32.5 20.60 24.20
DNKN 170317C00035000 C 03/17/17 35.0 17.70 21.80
DNKN 170317C00037500 C 03/17/17 37.5 15.70 19.40
DNKN 170317C00040000 C 03/17/17 40.0 13.20 17.00
DNKN 170317C00042500 C 03/17/17 42.5 10.90 13.20
DNKN 170317C00045000 C 03/17/17 45.0 9.10 11.00
DNKN 170317C00047500 C 03/17/17 47.5 7.00 9.70
DNKN 170317C00050000 C 03/17/17 50.0 5.60 6.10
DNKN 170317C00052500 C 03/17/17 52.5 3.90 4.10
DNKN 170317C00055000 C 03/17/17 55.0 2.60 2.75
DNKN 170317C00060000 C 03/17/17 60.0 0.75 1.10
DNKN 170317C00065000 C 03/17/17 65.0 0.15 0.40
DNKN 170317P00025000 P 03/17/17 25.0 0.00 0.20
DNKN 170317P00027500 P 03/17/17 27.5 0.00 0.30
DNKN 170317P00030000 P 03/17/17 30.0 0.00 0.30
DNKN 170317P00032500 P 03/17/17 32.5 0.00 0.35
DNKN 170317P00035000 P 03/17/17 35.0 0.00 0.35
DNKN 170317P00037500 P 03/17/17 37.5 0.10 0.35
DNKN 170317P00040000 P 03/17/17 40.0 0.20 0.40
DNKN 170317P00042500 P 03/17/17 42.5 0.35 0.60
DNKN 170317P00045000 P 03/17/17 45.0 0.55 0.75
DNKN 170317P00047500 P 03/17/17 47.5 0.90 1.05
DNKN 170317P00050000 P 03/17/17 50.0 1.45 1.65
DNKN 170317P00052500 P 03/17/17 52.5 2.20 2.45
DNKN 170317P00055000 P 03/17/17 55.0 3.30 3.70
DNKN 170317P00060000 P 03/17/17 60.0 6.30 7.60
DNKN 170317P00065000 P 03/17/17 65.0 10.70 12.20
DNKN 170616C00025000 C 06/16/17 25.0 27.90 30.80
DNKN 170616C00027500 C 06/16/17 27.5 25.40 29.00
DNKN 170616C00030000 C 06/16/17 30.0 23.00 26.50
DNKN 170616C00032500 C 06/16/17 32.5 20.50 24.10
DNKN 170616C00035000 C 06/16/17 35.0 17.80 21.60
DNKN 170616C00037500 C 06/16/17 37.5 15.90 19.10
DNKN 170616C00040000 C 06/16/17 40.0 13.60 15.90
DNKN 170616C00042500 C 06/16/17 42.5 11.60 13.70
DNKN 170616C00045000 C 06/16/17 45.0 8.60 10.90
DNKN 170616C00047500 C 06/16/17 47.5 7.30 8.80
DNKN 170616C00050000 C 06/16/17 50.0 6.30 6.70
DNKN 170616C00052500 C 06/16/17 52.5 4.70 5.10
DNKN 170616C00055000 C 06/16/17 55.0 3.40 3.90
DNKN 170616C00057500 C 06/16/17 57.5 2.35 2.75
DNKN 170616C00060000 C 06/16/17 60.0 1.50 1.85
DNKN 170616C00065000 C 06/16/17 65.0 0.55 0.90
DNKN 170616C00070000 C 06/16/17 70.0 0.15 0.40
DNKN 170616P00025000 P 06/16/17 25.0 0.00 0.40
DNKN 170616P00027500 P 06/16/17 27.5 0.00 0.50
DNKN 170616P00030000 P 06/16/17 30.0 0.05 0.45
DNKN 170616P00032500 P 06/16/17 32.5 0.05 0.55
DNKN 170616P00035000 P 06/16/17 35.0 0.20 0.55
DNKN 170616P00037500 P 06/16/17 37.5 0.25 0.75
DNKN 170616P00040000 P 06/16/17 40.0 0.45 0.90
DNKN 170616P00042500 P 06/16/17 42.5 0.70 1.15
DNKN 170616P00045000 P 06/16/17 45.0 1.10 1.45
DNKN 170616P00047500 P 06/16/17 47.5 1.55 1.95
DNKN 170616P00050000 P 06/16/17 50.0 2.25 2.60
DNKN 170616P00052500 P 06/16/17 52.5 3.20 3.50
DNKN 170616P00055000 P 06/16/17 55.0 4.30 4.70
DNKN 170616P00057500 P 06/16/17 57.5 5.70 6.20
DNKN 170616P00060000 P 06/16/17 60.0 7.20 8.00
DNKN 170616P00065000 P 06/16/17 65.0 10.60 12.90
DNKN 170616P00070000 P 06/16/17 70.0 15.40 17.50
DNKN 180119C00022500 C 01/19/18 22.5 29.70 34.20
DNKN 180119C00025000 C 01/19/18 25.0 27.40 31.80
DNKN 180119C00027500 C 01/19/18 27.5 25.70 29.20
DNKN 180119C00030000 C 01/19/18 30.0 22.60 26.80
DNKN 180119C00032500 C 01/19/18 32.5 20.20 24.40
DNKN 180119C00035000 C 01/19/18 35.0 17.90 20.80
DNKN 180119C00037500 C 01/19/18 37.5 16.30 19.50
DNKN 180119C00040000 C 01/19/18 40.0 13.60 16.40
DNKN 180119C00042500 C 01/19/18 42.5 12.10 15.10
DNKN 180119C00045000 C 01/19/18 45.0 10.20 12.50
DNKN 180119C00047500 C 01/19/18 47.5 8.40 11.30
DNKN 180119C00050000 C 01/19/18 50.0 6.60 9.50
DNKN 180119C00052500 C 01/19/18 52.5 5.80 7.60
DNKN 180119C00055000 C 01/19/18 55.0 4.30 6.50
DNKN 180119C00057500 C 01/19/18 57.5 2.60 5.00
DNKN 180119C00060000 C 01/19/18 60.0 2.80 4.00
DNKN 180119C00065000 C 01/19/18 65.0 1.65 2.50
DNKN 180119C00070000 C 01/19/18 70.0 0.80 1.65
DNKN 180119P00022500 P 01/19/18 22.5 0.00 4.90
DNKN 180119P00025000 P 01/19/18 25.0 0.10 0.75
DNKN 180119P00027500 P 01/19/18 27.5 0.20 4.90
DNKN 180119P00030000 P 01/19/18 30.0 0.35 0.85
DNKN 180119P00032500 P 01/19/18 32.5 0.20 4.90
DNKN 180119P00035000 P 01/19/18 35.0 0.60 1.35
DNKN 180119P00037500 P 01/19/18 37.5 0.85 4.90
DNKN 180119P00040000 P 01/19/18 40.0 1.25 2.20
DNKN 180119P00042500 P 01/19/18 42.5 1.65 4.30
DNKN 180119P00045000 P 01/19/18 45.0 2.40 2.85
DNKN 180119P00047500 P 01/19/18 47.5 2.90 5.70
DNKN 180119P00050000 P 01/19/18 50.0 3.20 5.40
DNKN 180119P00052500 P 01/19/18 52.5 4.60 6.20
DNKN 180119P00055000 P 01/19/18 55.0 6.30 6.90
DNKN 180119P00057500 P 01/19/18 57.5 7.40 9.30
DNKN 180119P00060000 P 01/19/18 60.0 8.90 10.80
DNKN 180119P00065000 P 01/19/18 65.0 12.60 14.70
DNKN 180119P00070000 P 01/19/18 70.0 16.70 18.50
DNKN 190118C00025000 C 01/18/19 25.0 27.70 32.00
DNKN 190118C00027500 C 01/18/19 27.5 25.10 29.40
DNKN 190118C00030000 C 01/18/19 30.0 22.90 27.00
DNKN 190118C00032500 C 01/18/19 32.5 20.70 24.60
DNKN 190118C00035000 C 01/18/19 35.0 18.60 22.30
DNKN 190118C00037500 C 01/18/19 37.5 16.60 20.40
DNKN 190118C00040000 C 01/18/19 40.0 14.90 18.30
DNKN 190118C00042500 C 01/18/19 42.5 13.10 16.40
DNKN 190118C00045000 C 01/18/19 45.0 11.40 14.60
DNKN 190118C00047500 C 01/18/19 47.5 10.00 13.20
DNKN 190118C00050000 C 01/18/19 50.0 8.30 11.90
DNKN 190118C00052500 C 01/18/19 52.5 7.10 10.80
DNKN 190118C00055000 C 01/18/19 55.0 5.90 9.80
DNKN 190118C00057500 C 01/18/19 57.5 5.50 8.50
DNKN 190118C00060000 C 01/18/19 60.0 4.60 6.70
DNKN 190118C00065000 C 01/18/19 65.0 2.10 5.80
DNKN 190118C00070000 C 01/18/19 70.0 1.70 4.50
DNKN 190118P00025000 P 01/18/19 25.0 0.25 1.65
DNKN 190118P00027500 P 01/18/19 27.5 0.40 4.90
DNKN 190118P00030000 P 01/18/19 30.0 0.70 2.60
DNKN 190118P00032500 P 01/18/19 32.5 0.55 4.90
DNKN 190118P00035000 P 01/18/19 35.0 1.65 2.55
DNKN 190118P00037500 P 01/18/19 37.5 0.95 3.30
DNKN 190118P00040000 P 01/18/19 40.0 2.65 4.00
DNKN 190118P00042500 P 01/18/19 42.5 3.30 4.80
DNKN 190118P00045000 P 01/18/19 45.0 3.40 5.80
DNKN 190118P00047500 P 01/18/19 47.5 4.40 6.90
DNKN 190118P00050000 P 01/18/19 50.0 5.80 8.10
DNKN 190118P00052500 P 01/18/19 52.5 7.00 9.40
DNKN 190118P00055000 P 01/18/19 55.0 8.00 10.60
DNKN 190118P00057500 P 01/18/19 57.5 8.70 12.40
DNKN 190118P00060000 P 01/18/19 60.0 11.10 14.00
DNKN 190118P00065000 P 01/18/19 65.0 13.90 17.70
DNKN 190118P00070000 P 01/18/19 70.0 17.90 20.50

OPRA data is delayed 15 minutes.