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 (2014-05-30)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 140816C00032500 C 08/16/14 32.5 10.50 11.30
DNKN 140816C00035000 C 08/16/14 35.0 8.10 8.80
DNKN 140816C00037500 C 08/16/14 37.5 5.60 6.30
DNKN 140816C00040000 C 08/16/14 40.0 3.20 3.70
DNKN 140816C00042500 C 08/16/14 42.5 1.15 1.30
DNKN 140816C00045000 C 08/16/14 45.0 0.20 0.35
DNKN 140816C00047500 C 08/16/14 47.5 0.00 0.20
DNKN 140816C00050000 C 08/16/14 50.0 0.00 0.05
DNKN 140816C00052500 C 08/16/14 52.5 0.00 0.20
DNKN 140816C00055000 C 08/16/14 55.0 0.00 0.15
DNKN 140816P00032500 P 08/16/14 32.5 0.00 0.20
DNKN 140816P00035000 P 08/16/14 35.0 0.00 0.20
DNKN 140816P00037500 P 08/16/14 37.5 0.00 0.10
DNKN 140816P00040000 P 08/16/14 40.0 0.05 0.15
DNKN 140816P00042500 P 08/16/14 42.5 0.40 0.55
DNKN 140816P00045000 P 08/16/14 45.0 1.50 2.15
DNKN 140816P00047500 P 08/16/14 47.5 3.50 4.50
DNKN 140816P00050000 P 08/16/14 50.0 5.60 7.00
DNKN 140816P00052500 P 08/16/14 52.5 8.40 9.50
DNKN 140816P00055000 P 08/16/14 55.0 10.90 12.30
DNKN 140920C00035000 C 09/20/14 35.0 8.10 9.40
DNKN 140920C00037500 C 09/20/14 37.5 5.20 7.10
DNKN 140920C00040000 C 09/20/14 40.0 3.30 4.60
DNKN 140920C00042500 C 09/20/14 42.5 1.65 1.75
DNKN 140920C00045000 C 09/20/14 45.0 0.65 0.75
DNKN 140920C00047500 C 09/20/14 47.5 0.20 0.35
DNKN 140920C00050000 C 09/20/14 50.0 0.10 0.20
DNKN 140920C00052500 C 09/20/14 52.5 0.00 0.05
DNKN 140920C00055000 C 09/20/14 55.0 0.00 0.15
DNKN 140920C00057500 C 09/20/14 57.5 0.00 0.15
DNKN 140920C00060000 C 09/20/14 60.0 0.00 0.20
DNKN 140920C00065000 C 09/20/14 65.0 0.00 0.15
DNKN 140920P00035000 P 09/20/14 35.0 0.00 0.15
DNKN 140920P00037500 P 09/20/14 37.5 0.05 0.25
DNKN 140920P00040000 P 09/20/14 40.0 0.20 0.45
DNKN 140920P00042500 P 09/20/14 42.5 1.05 1.15
DNKN 140920P00045000 P 09/20/14 45.0 2.45 2.70
DNKN 140920P00047500 P 09/20/14 47.5 3.90 4.90
DNKN 140920P00050000 P 09/20/14 50.0 6.00 7.30
DNKN 140920P00052500 P 09/20/14 52.5 8.30 10.10
DNKN 140920P00055000 P 09/20/14 55.0 10.70 12.40
DNKN 140920P00057500 P 09/20/14 57.5 13.20 15.10
DNKN 140920P00060000 P 09/20/14 60.0 15.70 17.50
DNKN 140920P00065000 P 09/20/14 65.0 20.20 22.70
DNKN 141220C00032500 C 12/20/14 32.5 10.50 12.10
DNKN 141220C00035000 C 12/20/14 35.0 8.10 9.60
DNKN 141220C00037500 C 12/20/14 37.5 5.80 7.30
DNKN 141220C00040000 C 12/20/14 40.0 3.80 4.90
DNKN 141220C00042500 C 12/20/14 42.5 2.55 2.75
DNKN 141220C00045000 C 12/20/14 45.0 1.45 1.65
DNKN 141220C00047500 C 12/20/14 47.5 0.75 1.15
DNKN 141220C00050000 C 12/20/14 50.0 0.35 0.70
DNKN 141220C00052500 C 12/20/14 52.5 0.15 0.40
DNKN 141220C00055000 C 12/20/14 55.0 0.05 0.25
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 0.05 0.30
DNKN 141220P00035000 P 12/20/14 35.0 0.20 0.45
DNKN 141220P00037500 P 12/20/14 37.5 0.45 0.70
DNKN 141220P00040000 P 12/20/14 40.0 0.95 1.30
DNKN 141220P00042500 P 12/20/14 42.5 1.95 2.30
DNKN 141220P00045000 P 12/20/14 45.0 3.30 3.70
DNKN 141220P00047500 P 12/20/14 47.5 4.60 5.80
DNKN 141220P00050000 P 12/20/14 50.0 6.50 7.90
DNKN 141220P00052500 P 12/20/14 52.5 8.80 10.20
DNKN 141220P00055000 P 12/20/14 55.0 10.40 13.50
DNKN 141220P00057500 P 12/20/14 57.5 13.00 16.10
DNKN 141220P00060000 P 12/20/14 60.0 15.40 17.80
DNKN 150117C00017500 C 01/17/15 17.5 25.20 27.40
DNKN 150117C00020000 C 01/17/15 20.0 22.70 25.40
DNKN 150117C00022500 C 01/17/15 22.5 19.50 22.90
DNKN 150117C00025000 C 01/17/15 25.0 17.50 20.20
DNKN 150117C00027500 C 01/17/15 27.5 15.40 17.90
DNKN 150117C00030000 C 01/17/15 30.0 13.00 14.30
DNKN 150117C00032500 C 01/17/15 32.5 10.50 12.10
DNKN 150117C00035000 C 01/17/15 35.0 8.10 9.30
DNKN 150117C00037500 C 01/17/15 37.5 5.80 7.40
DNKN 150117C00040000 C 01/17/15 40.0 4.00 4.80
DNKN 150117C00042500 C 01/17/15 42.5 2.70 2.90
DNKN 150117C00045000 C 01/17/15 45.0 1.60 1.80
DNKN 150117C00047500 C 01/17/15 47.5 0.90 1.15
DNKN 150117C00050000 C 01/17/15 50.0 0.60 0.75
DNKN 150117C00052500 C 01/17/15 52.5 0.25 0.55
DNKN 150117C00055000 C 01/17/15 55.0 0.10 0.35
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.30
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.25
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 0.20
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.15
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.10
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.25
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.15
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.25
DNKN 150117P00032500 P 01/17/15 32.5 0.10 0.30
DNKN 150117P00035000 P 01/17/15 35.0 0.25 0.50
DNKN 150117P00037500 P 01/17/15 37.5 0.55 0.90
DNKN 150117P00040000 P 01/17/15 40.0 1.05 1.45
DNKN 150117P00042500 P 01/17/15 42.5 2.30 2.50
DNKN 150117P00045000 P 01/17/15 45.0 3.60 4.00
DNKN 150117P00047500 P 01/17/15 47.5 4.70 5.90
DNKN 150117P00050000 P 01/17/15 50.0 7.00 8.20
DNKN 150117P00052500 P 01/17/15 52.5 9.10 10.90
DNKN 150117P00055000 P 01/17/15 55.0 11.00 12.90
DNKN 150117P00057500 P 01/17/15 57.5 13.30 15.30
DNKN 150117P00060000 P 01/17/15 60.0 15.40 17.80
DNKN 150117P00065000 P 01/17/15 65.0 20.30 22.80
DNKN 150117P00070000 P 01/17/15 70.0 25.10 28.80
DNKN 150320C00027500 C 03/20/15 27.5 15.50 17.10
DNKN 150320C00030000 C 03/20/15 30.0 12.90 14.30
DNKN 150320C00032500 C 03/20/15 32.5 10.40 12.30
DNKN 150320C00035000 C 03/20/15 35.0 8.10 9.80
DNKN 150320C00037500 C 03/20/15 37.5 6.20 7.40
DNKN 150320C00040000 C 03/20/15 40.0 4.50 5.80
DNKN 150320C00042500 C 03/20/15 42.5 3.20 3.50
DNKN 150320C00045000 C 03/20/15 45.0 2.20 2.35
DNKN 150320C00047500 C 03/20/15 47.5 1.35 1.90
DNKN 150320C00050000 C 03/20/15 50.0 0.80 1.30
DNKN 150320C00052500 C 03/20/15 52.5 0.50 0.90
DNKN 150320C00055000 C 03/20/15 55.0 0.25 0.65
DNKN 150320C00060000 C 03/20/15 60.0 0.05 0.30
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 0.10 0.35
DNKN 150320P00032500 P 03/20/15 32.5 0.25 0.55
DNKN 150320P00035000 P 03/20/15 35.0 0.50 0.85
DNKN 150320P00037500 P 03/20/15 37.5 0.85 1.30
DNKN 150320P00040000 P 03/20/15 40.0 1.55 2.05
DNKN 150320P00042500 P 03/20/15 42.5 2.95 3.20
DNKN 150320P00045000 P 03/20/15 45.0 4.30 4.60
DNKN 150320P00047500 P 03/20/15 47.5 5.30 6.60
DNKN 150320P00050000 P 03/20/15 50.0 7.20 8.60
DNKN 150320P00052500 P 03/20/15 52.5 9.30 11.00
DNKN 150320P00055000 P 03/20/15 55.0 11.10 13.10
DNKN 150320P00060000 P 03/20/15 60.0 15.70 17.90
DNKN 150320P00065000 P 03/20/15 65.0 20.50 23.10
DNKN 160115C00022500 C 01/15/16 22.5 19.50 22.90
DNKN 160115C00025000 C 01/15/16 25.0 17.10 20.60
DNKN 160115C00027500 C 01/15/16 27.5 14.70 17.50
DNKN 160115C00030000 C 01/15/16 30.0 13.00 14.30
DNKN 160115C00032500 C 01/15/16 32.5 10.80 13.10
DNKN 160115C00035000 C 01/15/16 35.0 9.30 11.20
DNKN 160115C00037500 C 01/15/16 37.5 7.30 9.30
DNKN 160115C00040000 C 01/15/16 40.0 5.80 7.90
DNKN 160115C00042500 C 01/15/16 42.5 4.70 6.30
DNKN 160115C00045000 C 01/15/16 45.0 3.70 5.00
DNKN 160115C00047500 C 01/15/16 47.5 2.90 4.20
DNKN 160115C00050000 C 01/15/16 50.0 2.50 2.85
DNKN 160115C00052500 C 01/15/16 52.5 1.65 2.40
DNKN 160115C00055000 C 01/15/16 55.0 1.25 2.20
DNKN 160115C00057500 C 01/15/16 57.5 0.90 1.80
DNKN 160115C00060000 C 01/15/16 60.0 0.65 1.45
DNKN 160115C00065000 C 01/15/16 65.0 0.35 0.95
DNKN 160115C00070000 C 01/15/16 70.0 0.15 0.65
DNKN 160115C00075000 C 01/15/16 75.0 0.05 0.55
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.50
DNKN 160115P00025000 P 01/15/16 25.0 0.15 0.85
DNKN 160115P00027500 P 01/15/16 27.5 0.40 1.00
DNKN 160115P00030000 P 01/15/16 30.0 0.75 1.25
DNKN 160115P00032500 P 01/15/16 32.5 1.20 1.95
DNKN 160115P00035000 P 01/15/16 35.0 1.65 2.50
DNKN 160115P00037500 P 01/15/16 37.5 2.45 3.50
DNKN 160115P00040000 P 01/15/16 40.0 3.50 4.50
DNKN 160115P00042500 P 01/15/16 42.5 4.50 5.90
DNKN 160115P00045000 P 01/15/16 45.0 5.70 7.40
DNKN 160115P00047500 P 01/15/16 47.5 7.30 9.00
DNKN 160115P00050000 P 01/15/16 50.0 9.00 11.00
DNKN 160115P00052500 P 01/15/16 52.5 10.50 12.90
DNKN 160115P00055000 P 01/15/16 55.0 12.60 15.00
DNKN 160115P00057500 P 01/15/16 57.5 14.70 17.20
DNKN 160115P00060000 P 01/15/16 60.0 16.90 19.40
DNKN 160115P00065000 P 01/15/16 65.0 21.30 24.20
DNKN 160115P00070000 P 01/15/16 70.0 26.00 30.00
DNKN 160115P00075000 P 01/15/16 75.0 32.20 33.60

OPRA data is delayed 15 minutes.