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 (2014-08-29)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141122C00035000 C 11/22/14 35.0 10.80 12.50
DNKN 141122C00037500 C 11/22/14 37.5 8.80 10.20
DNKN 141122C00040000 C 11/22/14 40.0 6.20 7.70
DNKN 141122C00042500 C 11/22/14 42.5 4.20 5.00
DNKN 141122C00045000 C 11/22/14 45.0 2.50 2.65
DNKN 141122C00047500 C 11/22/14 47.5 1.15 1.25
DNKN 141122C00050000 C 11/22/14 50.0 0.40 0.50
DNKN 141122C00052500 C 11/22/14 52.5 0.05 0.30
DNKN 141122C00055000 C 11/22/14 55.0 0.00 0.25
DNKN 141122C00060000 C 11/22/14 60.0 0.00 0.25
DNKN 141122P00035000 P 11/22/14 35.0 0.00 0.15
DNKN 141122P00037500 P 11/22/14 37.5 0.00 0.25
DNKN 141122P00040000 P 11/22/14 40.0 0.10 0.30
DNKN 141122P00042500 P 11/22/14 42.5 0.35 0.45
DNKN 141122P00045000 P 11/22/14 45.0 0.85 1.00
DNKN 141122P00047500 P 11/22/14 47.5 1.95 2.15
DNKN 141122P00050000 P 11/22/14 50.0 3.50 4.30
DNKN 141122P00052500 P 11/22/14 52.5 5.40 6.80
DNKN 141122P00055000 P 11/22/14 55.0 7.90 9.00
DNKN 141122P00060000 P 11/22/14 60.0 12.90 14.10
DNKN 141220C00032500 C 12/20/14 32.5 13.70 14.90
DNKN 141220C00035000 C 12/20/14 35.0 11.20 12.50
DNKN 141220C00037500 C 12/20/14 37.5 9.20 10.10
DNKN 141220C00040000 C 12/20/14 40.0 6.30 7.70
DNKN 141220C00042500 C 12/20/14 42.5 4.40 5.30
DNKN 141220C00045000 C 12/20/14 45.0 2.80 3.10
DNKN 141220C00047500 C 12/20/14 47.5 1.55 1.60
DNKN 141220C00050000 C 12/20/14 50.0 0.75 0.80
DNKN 141220C00052500 C 12/20/14 52.5 0.25 0.45
DNKN 141220C00055000 C 12/20/14 55.0 0.05 0.35
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.25
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.25
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.25
DNKN 141220P00035000 P 12/20/14 35.0 0.00 0.25
DNKN 141220P00037500 P 12/20/14 37.5 0.10 0.30
DNKN 141220P00040000 P 12/20/14 40.0 0.25 0.40
DNKN 141220P00042500 P 12/20/14 42.5 0.60 0.75
DNKN 141220P00045000 P 12/20/14 45.0 1.25 1.40
DNKN 141220P00047500 P 12/20/14 47.5 2.40 2.55
DNKN 141220P00050000 P 12/20/14 50.0 4.00 4.50
DNKN 141220P00052500 P 12/20/14 52.5 5.80 6.90
DNKN 141220P00055000 P 12/20/14 55.0 8.00 9.30
DNKN 141220P00057500 P 12/20/14 57.5 10.30 11.70
DNKN 141220P00060000 P 12/20/14 60.0 12.90 14.10
DNKN 150117C00017500 C 01/17/15 17.5 28.10 30.10
DNKN 150117C00020000 C 01/17/15 20.0 25.60 27.60
DNKN 150117C00022500 C 01/17/15 22.5 23.10 25.10
DNKN 150117C00025000 C 01/17/15 25.0 21.20 22.60
DNKN 150117C00027500 C 01/17/15 27.5 18.30 19.90
DNKN 150117C00030000 C 01/17/15 30.0 15.80 17.40
DNKN 150117C00032500 C 01/17/15 32.5 13.70 14.90
DNKN 150117C00035000 C 01/17/15 35.0 11.30 12.50
DNKN 150117C00037500 C 01/17/15 37.5 8.70 10.00
DNKN 150117C00040000 C 01/17/15 40.0 6.80 7.40
DNKN 150117C00042500 C 01/17/15 42.5 4.60 5.50
DNKN 150117C00045000 C 01/17/15 45.0 3.10 3.30
DNKN 150117C00047500 C 01/17/15 47.5 1.80 1.95
DNKN 150117C00050000 C 01/17/15 50.0 1.00 1.15
DNKN 150117C00052500 C 01/17/15 52.5 0.50 0.65
DNKN 150117C00055000 C 01/17/15 55.0 0.15 0.50
DNKN 150117C00057500 C 01/17/15 57.5 0.05 0.30
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.15
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.25
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.25
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.25
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.25
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.25
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.25
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.25
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.35
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.25
DNKN 150117P00035000 P 01/17/15 35.0 0.05 0.30
DNKN 150117P00037500 P 01/17/15 37.5 0.10 0.45
DNKN 150117P00040000 P 01/17/15 40.0 0.40 0.55
DNKN 150117P00042500 P 01/17/15 42.5 0.80 1.00
DNKN 150117P00045000 P 01/17/15 45.0 1.55 1.70
DNKN 150117P00047500 P 01/17/15 47.5 2.75 2.90
DNKN 150117P00050000 P 01/17/15 50.0 4.20 5.10
DNKN 150117P00052500 P 01/17/15 52.5 5.90 7.00
DNKN 150117P00055000 P 01/17/15 55.0 8.20 9.30
DNKN 150117P00057500 P 01/17/15 57.5 10.40 12.20
DNKN 150117P00060000 P 01/17/15 60.0 12.90 14.20
DNKN 150117P00065000 P 01/17/15 65.0 17.80 19.10
DNKN 150117P00070000 P 01/17/15 70.0 22.80 24.10
DNKN 150320C00027500 C 03/20/15 27.5 18.20 19.90
DNKN 150320C00030000 C 03/20/15 30.0 15.80 17.40
DNKN 150320C00032500 C 03/20/15 32.5 13.20 15.20
DNKN 150320C00035000 C 03/20/15 35.0 11.00 12.50
DNKN 150320C00037500 C 03/20/15 37.5 8.90 10.20
DNKN 150320C00040000 C 03/20/15 40.0 7.00 7.90
DNKN 150320C00042500 C 03/20/15 42.5 4.90 5.60
DNKN 150320C00045000 C 03/20/15 45.0 3.70 4.00
DNKN 150320C00047500 C 03/20/15 47.5 2.40 2.65
DNKN 150320C00050000 C 03/20/15 50.0 1.45 1.70
DNKN 150320C00052500 C 03/20/15 52.5 0.85 1.15
DNKN 150320C00055000 C 03/20/15 55.0 0.50 0.75
DNKN 150320C00060000 C 03/20/15 60.0 0.15 0.40
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.25
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.25
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.25
DNKN 150320P00032500 P 03/20/15 32.5 0.10 0.35
DNKN 150320P00035000 P 03/20/15 35.0 0.20 0.60
DNKN 150320P00037500 P 03/20/15 37.5 0.50 0.80
DNKN 150320P00040000 P 03/20/15 40.0 0.75 1.10
DNKN 150320P00042500 P 03/20/15 42.5 1.35 1.70
DNKN 150320P00045000 P 03/20/15 45.0 2.20 2.45
DNKN 150320P00047500 P 03/20/15 47.5 3.30 3.70
DNKN 150320P00050000 P 03/20/15 50.0 4.80 5.80
DNKN 150320P00052500 P 03/20/15 52.5 6.60 7.70
DNKN 150320P00055000 P 03/20/15 55.0 8.70 10.00
DNKN 150320P00060000 P 03/20/15 60.0 13.20 14.90
DNKN 150320P00065000 P 03/20/15 65.0 18.10 19.80
DNKN 150619C00032500 C 06/19/15 32.5 13.30 15.10
DNKN 150619C00035000 C 06/19/15 35.0 11.10 12.80
DNKN 150619C00037500 C 06/19/15 37.5 9.20 10.50
DNKN 150619C00040000 C 06/19/15 40.0 7.20 8.40
DNKN 150619C00042500 C 06/19/15 42.5 5.50 6.50
DNKN 150619C00045000 C 06/19/15 45.0 4.30 4.80
DNKN 150619C00047500 C 06/19/15 47.5 3.10 3.60
DNKN 150619C00050000 C 06/19/15 50.0 2.25 2.55
DNKN 150619C00052500 C 06/19/15 52.5 1.50 2.00
DNKN 150619C00055000 C 06/19/15 55.0 0.60 1.25
DNKN 150619P00032500 P 06/19/15 32.5 0.25 0.70
DNKN 150619P00035000 P 06/19/15 35.0 0.20 0.90
DNKN 150619P00037500 P 06/19/15 37.5 0.55 1.30
DNKN 150619P00040000 P 06/19/15 40.0 1.05 1.80
DNKN 150619P00042500 P 06/19/15 42.5 1.75 2.55
DNKN 150619P00045000 P 06/19/15 45.0 3.10 3.50
DNKN 150619P00047500 P 06/19/15 47.5 4.30 4.80
DNKN 150619P00050000 P 06/19/15 50.0 5.90 6.40
DNKN 150619P00052500 P 06/19/15 52.5 7.50 8.40
DNKN 150619P00055000 P 06/19/15 55.0 9.30 10.90
DNKN 160115C00022500 C 01/15/16 22.5 23.20 25.30
DNKN 160115C00025000 C 01/15/16 25.0 20.70 22.60
DNKN 160115C00027500 C 01/15/16 27.5 17.60 20.60
DNKN 160115C00030000 C 01/15/16 30.0 16.00 17.40
DNKN 160115C00032500 C 01/15/16 32.5 13.80 15.50
DNKN 160115C00035000 C 01/15/16 35.0 11.70 13.40
DNKN 160115C00037500 C 01/15/16 37.5 10.10 11.40
DNKN 160115C00040000 C 01/15/16 40.0 8.40 9.60
DNKN 160115C00042500 C 01/15/16 42.5 6.90 7.90
DNKN 160115C00045000 C 01/15/16 45.0 5.60 6.50
DNKN 160115C00047500 C 01/15/16 47.5 4.30 5.70
DNKN 160115C00050000 C 01/15/16 50.0 3.70 4.20
DNKN 160115C00052500 C 01/15/16 52.5 2.55 3.40
DNKN 160115C00055000 C 01/15/16 55.0 2.00 2.75
DNKN 160115C00057500 C 01/15/16 57.5 1.70 2.20
DNKN 160115C00060000 C 01/15/16 60.0 1.20 1.70
DNKN 160115C00065000 C 01/15/16 65.0 0.50 1.75
DNKN 160115C00070000 C 01/15/16 70.0 0.35 0.65
DNKN 160115C00075000 C 01/15/16 75.0 0.15 0.65
DNKN 160115P00022500 P 01/15/16 22.5 0.05 0.95
DNKN 160115P00025000 P 01/15/16 25.0 0.10 1.00
DNKN 160115P00027500 P 01/15/16 27.5 0.15 1.00
DNKN 160115P00030000 P 01/15/16 30.0 0.60 1.50
DNKN 160115P00032500 P 01/15/16 32.5 0.80 1.35
DNKN 160115P00035000 P 01/15/16 35.0 1.10 1.85
DNKN 160115P00037500 P 01/15/16 37.5 1.90 2.70
DNKN 160115P00040000 P 01/15/16 40.0 2.90 3.80
DNKN 160115P00042500 P 01/15/16 42.5 3.60 4.40
DNKN 160115P00045000 P 01/15/16 45.0 4.70 5.50
DNKN 160115P00047500 P 01/15/16 47.5 5.90 6.80
DNKN 160115P00050000 P 01/15/16 50.0 7.40 8.40
DNKN 160115P00052500 P 01/15/16 52.5 9.00 10.10
DNKN 160115P00055000 P 01/15/16 55.0 10.80 12.20
DNKN 160115P00057500 P 01/15/16 57.5 12.70 14.30
DNKN 160115P00060000 P 01/15/16 60.0 14.80 16.40
DNKN 160115P00065000 P 01/15/16 65.0 19.20 20.80
DNKN 160115P00070000 P 01/15/16 70.0 23.70 26.40
DNKN 160115P00075000 P 01/15/16 75.0 28.40 30.40

OPRA data is delayed 15 minutes.