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 (2015-08-28)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150918C00030000 C 09/18/15 30.0 20.80 23.00
DNKN 150918C00032500 C 09/18/15 32.5 18.20 20.80
DNKN 150918C00035000 C 09/18/15 35.0 15.70 18.30
DNKN 150918C00037500 C 09/18/15 37.5 13.20 15.00
DNKN 150918C00040000 C 09/18/15 40.0 10.90 12.40
DNKN 150918C00042500 C 09/18/15 42.5 8.30 10.00
DNKN 150918C00045000 C 09/18/15 45.0 6.10 7.50
DNKN 150918C00047500 C 09/18/15 47.5 3.80 5.20
DNKN 150918C00050000 C 09/18/15 50.0 2.25 2.55
DNKN 150918C00052500 C 09/18/15 52.5 0.85 1.05
DNKN 150918C00055000 C 09/18/15 55.0 0.15 0.40
DNKN 150918C00057500 C 09/18/15 57.5 0.00 0.35
DNKN 150918C00060000 C 09/18/15 60.0 0.00 0.30
DNKN 150918C00062500 C 09/18/15 62.5 0.00 0.30
DNKN 150918C00065000 C 09/18/15 65.0 0.00 0.25
DNKN 150918P00030000 P 09/18/15 30.0 0.00 0.05
DNKN 150918P00032500 P 09/18/15 32.5 0.00 0.05
DNKN 150918P00035000 P 09/18/15 35.0 0.00 0.10
DNKN 150918P00037500 P 09/18/15 37.5 0.00 0.30
DNKN 150918P00040000 P 09/18/15 40.0 0.00 0.30
DNKN 150918P00042500 P 09/18/15 42.5 0.05 0.35
DNKN 150918P00045000 P 09/18/15 45.0 0.05 0.30
DNKN 150918P00047500 P 09/18/15 47.5 0.20 0.35
DNKN 150918P00050000 P 09/18/15 50.0 0.65 0.80
DNKN 150918P00052500 P 09/18/15 52.5 1.70 2.35
DNKN 150918P00055000 P 09/18/15 55.0 3.10 4.30
DNKN 150918P00057500 P 09/18/15 57.5 5.40 6.60
DNKN 150918P00060000 P 09/18/15 60.0 7.40 9.20
DNKN 150918P00062500 P 09/18/15 62.5 10.10 11.90
DNKN 150918P00065000 P 09/18/15 65.0 12.60 14.60
DNKN 151016C00027500 C 10/16/15 27.5 23.50 25.20
DNKN 151016C00030000 C 10/16/15 30.0 20.50 22.40
DNKN 151016C00032500 C 10/16/15 32.5 18.50 19.90
DNKN 151016C00035000 C 10/16/15 35.0 15.90 17.50
DNKN 151016C00037500 C 10/16/15 37.5 13.60 14.90
DNKN 151016C00040000 C 10/16/15 40.0 10.90 12.20
DNKN 151016C00042500 C 10/16/15 42.5 8.60 9.90
DNKN 151016C00045000 C 10/16/15 45.0 6.30 7.60
DNKN 151016C00047500 C 10/16/15 47.5 4.20 5.30
DNKN 151016C00050000 C 10/16/15 50.0 2.80 3.10
DNKN 151016C00052500 C 10/16/15 52.5 1.40 1.65
DNKN 151016C00055000 C 10/16/15 55.0 0.60 0.75
DNKN 151016C00057500 C 10/16/15 57.5 0.15 0.55
DNKN 151016C00060000 C 10/16/15 60.0 0.00 0.35
DNKN 151016C00065000 C 10/16/15 65.0 0.00 0.30
DNKN 151016C00070000 C 10/16/15 70.0 0.00 0.30
DNKN 151016C00075000 C 10/16/15 75.0 0.00 0.15
DNKN 151016P00027500 P 10/16/15 27.5 0.00 0.05
DNKN 151016P00030000 P 10/16/15 30.0 0.00 0.15
DNKN 151016P00032500 P 10/16/15 32.5 0.00 0.30
DNKN 151016P00035000 P 10/16/15 35.0 0.00 0.30
DNKN 151016P00037500 P 10/16/15 37.5 0.00 0.35
DNKN 151016P00040000 P 10/16/15 40.0 0.00 0.35
DNKN 151016P00042500 P 10/16/15 42.5 0.05 0.35
DNKN 151016P00045000 P 10/16/15 45.0 0.20 0.50
DNKN 151016P00047500 P 10/16/15 47.5 0.55 0.75
DNKN 151016P00050000 P 10/16/15 50.0 1.15 1.60
DNKN 151016P00052500 P 10/16/15 52.5 2.25 2.55
DNKN 151016P00055000 P 10/16/15 55.0 3.50 4.70
DNKN 151016P00057500 P 10/16/15 57.5 5.60 6.90
DNKN 151016P00060000 P 10/16/15 60.0 7.90 9.20
DNKN 151016P00065000 P 10/16/15 65.0 12.90 14.20
DNKN 151016P00070000 P 10/16/15 70.0 17.40 19.30
DNKN 151016P00075000 P 10/16/15 75.0 22.90 24.20
DNKN 151218C00025000 C 12/18/15 25.0 25.60 27.70
DNKN 151218C00027500 C 12/18/15 27.5 23.30 24.90
DNKN 151218C00030000 C 12/18/15 30.0 20.40 22.40
DNKN 151218C00032500 C 12/18/15 32.5 18.50 20.00
DNKN 151218C00035000 C 12/18/15 35.0 16.10 17.50
DNKN 151218C00037500 C 12/18/15 37.5 13.60 15.00
DNKN 151218C00040000 C 12/18/15 40.0 11.10 12.60
DNKN 151218C00042500 C 12/18/15 42.5 8.90 10.10
DNKN 151218C00045000 C 12/18/15 45.0 6.70 8.00
DNKN 151218C00047500 C 12/18/15 47.5 5.10 6.10
DNKN 151218C00050000 C 12/18/15 50.0 3.50 4.30
DNKN 151218C00052500 C 12/18/15 52.5 2.25 2.55
DNKN 151218C00055000 C 12/18/15 55.0 1.30 1.50
DNKN 151218C00057500 C 12/18/15 57.5 0.70 0.85
DNKN 151218C00060000 C 12/18/15 60.0 0.30 0.50
DNKN 151218C00062500 C 12/18/15 62.5 0.10 0.55
DNKN 151218C00065000 C 12/18/15 65.0 0.05 0.40
DNKN 151218C00070000 C 12/18/15 70.0 0.00 0.35
DNKN 151218P00025000 P 12/18/15 25.0 0.00 0.05
DNKN 151218P00027500 P 12/18/15 27.5 0.00 0.25
DNKN 151218P00030000 P 12/18/15 30.0 0.00 0.30
DNKN 151218P00032500 P 12/18/15 32.5 0.00 0.35
DNKN 151218P00035000 P 12/18/15 35.0 0.00 0.35
DNKN 151218P00037500 P 12/18/15 37.5 0.05 0.40
DNKN 151218P00040000 P 12/18/15 40.0 0.05 0.50
DNKN 151218P00042500 P 12/18/15 42.5 0.30 0.60
DNKN 151218P00045000 P 12/18/15 45.0 0.80 1.00
DNKN 151218P00047500 P 12/18/15 47.5 1.35 1.65
DNKN 151218P00050000 P 12/18/15 50.0 2.15 2.40
DNKN 151218P00052500 P 12/18/15 52.5 3.30 3.90
DNKN 151218P00055000 P 12/18/15 55.0 4.80 5.60
DNKN 151218P00057500 P 12/18/15 57.5 6.10 7.60
DNKN 151218P00060000 P 12/18/15 60.0 8.20 9.80
DNKN 151218P00062500 P 12/18/15 62.5 10.80 12.10
DNKN 151218P00065000 P 12/18/15 65.0 13.20 15.10
DNKN 151218P00070000 P 12/18/15 70.0 17.80 19.50
DNKN 160115C00022500 C 01/15/16 22.5 27.90 30.20
DNKN 160115C00025000 C 01/15/16 25.0 25.60 27.50
DNKN 160115C00027500 C 01/15/16 27.5 22.80 25.00
DNKN 160115C00030000 C 01/15/16 30.0 21.00 22.50
DNKN 160115C00032500 C 01/15/16 32.5 17.20 20.00
DNKN 160115C00035000 C 01/15/16 35.0 16.10 18.40
DNKN 160115C00037500 C 01/15/16 37.5 13.70 15.20
DNKN 160115C00040000 C 01/15/16 40.0 11.20 12.70
DNKN 160115C00042500 C 01/15/16 42.5 8.90 10.40
DNKN 160115C00045000 C 01/15/16 45.0 6.80 8.30
DNKN 160115C00047500 C 01/15/16 47.5 5.00 6.30
DNKN 160115C00050000 C 01/15/16 50.0 3.70 4.60
DNKN 160115C00052500 C 01/15/16 52.5 2.50 2.80
DNKN 160115C00055000 C 01/15/16 55.0 1.50 2.00
DNKN 160115C00057500 C 01/15/16 57.5 0.90 1.30
DNKN 160115C00060000 C 01/15/16 60.0 0.40 0.90
DNKN 160115C00062500 C 01/15/16 62.5 0.20 0.50
DNKN 160115C00065000 C 01/15/16 65.0 0.05 0.50
DNKN 160115C00070000 C 01/15/16 70.0 0.00 0.35
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.35
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.10
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.20
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.35
DNKN 160115P00030000 P 01/15/16 30.0 0.00 0.35
DNKN 160115P00032500 P 01/15/16 32.5 0.05 0.35
DNKN 160115P00035000 P 01/15/16 35.0 0.00 0.40
DNKN 160115P00037500 P 01/15/16 37.5 0.10 0.50
DNKN 160115P00040000 P 01/15/16 40.0 0.10 0.60
DNKN 160115P00042500 P 01/15/16 42.5 0.40 0.75
DNKN 160115P00045000 P 01/15/16 45.0 0.95 1.10
DNKN 160115P00047500 P 01/15/16 47.5 1.50 1.85
DNKN 160115P00050000 P 01/15/16 50.0 2.35 2.85
DNKN 160115P00052500 P 01/15/16 52.5 3.50 4.20
DNKN 160115P00055000 P 01/15/16 55.0 4.70 5.80
DNKN 160115P00057500 P 01/15/16 57.5 6.30 7.70
DNKN 160115P00060000 P 01/15/16 60.0 8.10 10.00
DNKN 160115P00062500 P 01/15/16 62.5 10.60 12.20
DNKN 160115P00065000 P 01/15/16 65.0 13.00 14.60
DNKN 160115P00070000 P 01/15/16 70.0 17.80 19.50
DNKN 160115P00075000 P 01/15/16 75.0 21.70 24.50
DNKN 160318C00030000 C 03/18/16 30.0 20.70 22.80
DNKN 160318C00032500 C 03/18/16 32.5 17.60 20.10
DNKN 160318C00035000 C 03/18/16 35.0 15.30 17.70
DNKN 160318C00037500 C 03/18/16 37.5 13.70 15.30
DNKN 160318C00040000 C 03/18/16 40.0 11.30 13.00
DNKN 160318C00042500 C 03/18/16 42.5 9.40 10.50
DNKN 160318C00045000 C 03/18/16 45.0 7.40 8.60
DNKN 160318C00047500 C 03/18/16 47.5 5.60 7.00
DNKN 160318C00050000 C 03/18/16 50.0 4.30 5.20
DNKN 160318C00052500 C 03/18/16 52.5 3.10 4.00
DNKN 160318C00055000 C 03/18/16 55.0 2.10 2.90
DNKN 160318C00057500 C 03/18/16 57.5 1.35 2.25
DNKN 160318C00060000 C 03/18/16 60.0 0.85 1.15
DNKN 160318C00062500 C 03/18/16 62.5 0.30 1.50
DNKN 160318C00065000 C 03/18/16 65.0 0.10 0.80
DNKN 160318C00070000 C 03/18/16 70.0 0.05 0.50
DNKN 160318C00075000 C 03/18/16 75.0 0.00 0.45
DNKN 160318C00080000 C 03/18/16 80.0 0.00 0.40
DNKN 160318P00030000 P 03/18/16 30.0 0.00 0.45
DNKN 160318P00032500 P 03/18/16 32.5 0.00 0.50
DNKN 160318P00035000 P 03/18/16 35.0 0.00 0.55
DNKN 160318P00037500 P 03/18/16 37.5 0.15 1.00
DNKN 160318P00040000 P 03/18/16 40.0 0.35 0.90
DNKN 160318P00042500 P 03/18/16 42.5 0.60 1.25
DNKN 160318P00045000 P 03/18/16 45.0 1.40 2.25
DNKN 160318P00047500 P 03/18/16 47.5 2.20 3.20
DNKN 160318P00050000 P 03/18/16 50.0 3.20 3.80
DNKN 160318P00052500 P 03/18/16 52.5 4.50 5.10
DNKN 160318P00055000 P 03/18/16 55.0 5.90 6.70
DNKN 160318P00057500 P 03/18/16 57.5 6.80 8.40
DNKN 160318P00060000 P 03/18/16 60.0 9.30 10.60
DNKN 160318P00062500 P 03/18/16 62.5 11.50 12.80
DNKN 160318P00065000 P 03/18/16 65.0 13.20 15.10
DNKN 160318P00070000 P 03/18/16 70.0 18.40 20.50
DNKN 160318P00075000 P 03/18/16 75.0 22.80 25.60
DNKN 160318P00080000 P 03/18/16 80.0 26.90 29.60
DNKN 170120C00025000 C 01/20/17 25.0 25.80 28.10
DNKN 170120C00027500 C 01/20/17 27.5 22.80 26.60
DNKN 170120C00030000 C 01/20/17 30.0 19.70 24.30
DNKN 170120C00032500 C 01/20/17 32.5 18.70 20.70
DNKN 170120C00035000 C 01/20/17 35.0 16.50 18.60
DNKN 170120C00037500 C 01/20/17 37.5 14.30 16.40
DNKN 170120C00040000 C 01/20/17 40.0 12.10 14.40
DNKN 170120C00042500 C 01/20/17 42.5 10.30 12.60
DNKN 170120C00045000 C 01/20/17 45.0 8.70 10.30
DNKN 170120C00047500 C 01/20/17 47.5 7.20 9.20
DNKN 170120C00050000 C 01/20/17 50.0 5.80 7.80
DNKN 170120C00052500 C 01/20/17 52.5 4.80 6.40
DNKN 170120C00055000 C 01/20/17 55.0 3.80 5.20
DNKN 170120C00057500 C 01/20/17 57.5 2.90 4.50
DNKN 170120C00060000 C 01/20/17 60.0 2.25 3.80
DNKN 170120C00062500 C 01/20/17 62.5 1.90 3.20
DNKN 170120C00065000 C 01/20/17 65.0 1.25 2.60
DNKN 170120C00070000 C 01/20/17 70.0 0.75 1.65
DNKN 170120C00075000 C 01/20/17 75.0 0.40 1.35
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.85
DNKN 170120P00027500 P 01/20/17 27.5 0.10 1.00
DNKN 170120P00030000 P 01/20/17 30.0 0.25 1.15
DNKN 170120P00032500 P 01/20/17 32.5 0.50 1.40
DNKN 170120P00035000 P 01/20/17 35.0 0.65 1.50
DNKN 170120P00037500 P 01/20/17 37.5 1.00 1.95
DNKN 170120P00040000 P 01/20/17 40.0 1.50 2.50
DNKN 170120P00042500 P 01/20/17 42.5 2.00 3.30
DNKN 170120P00045000 P 01/20/17 45.0 2.70 4.20
DNKN 170120P00047500 P 01/20/17 47.5 3.60 5.20
DNKN 170120P00050000 P 01/20/17 50.0 4.70 6.30
DNKN 170120P00052500 P 01/20/17 52.5 5.80 7.80
DNKN 170120P00055000 P 01/20/17 55.0 7.40 9.40
DNKN 170120P00057500 P 01/20/17 57.5 8.90 10.90
DNKN 170120P00060000 P 01/20/17 60.0 10.50 13.00
DNKN 170120P00062500 P 01/20/17 62.5 12.40 14.90
DNKN 170120P00065000 P 01/20/17 65.0 14.30 16.60
DNKN 170120P00070000 P 01/20/17 70.0 18.60 20.90
DNKN 170120P00075000 P 01/20/17 75.0 23.10 25.70

OPRA data is delayed 15 minutes.