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 (2015-05-29)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150717C00027500 C 07/17/15 27.5 27.30 28.00
DNKN 150717C00030000 C 07/17/15 30.0 23.50 25.50
DNKN 150717C00032500 C 07/17/15 32.5 21.10 23.00
DNKN 150717C00035000 C 07/17/15 35.0 18.80 20.50
DNKN 150717C00037500 C 07/17/15 37.5 16.30 18.00
DNKN 150717C00040000 C 07/17/15 40.0 13.70 15.50
DNKN 150717C00042500 C 07/17/15 42.5 11.20 13.00
DNKN 150717C00045000 C 07/17/15 45.0 8.70 10.60
DNKN 150717C00047500 C 07/17/15 47.5 7.20 7.90
DNKN 150717C00050000 C 07/17/15 50.0 4.80 5.40
DNKN 150717C00052500 C 07/17/15 52.5 2.50 3.00
DNKN 150717C00055000 C 07/17/15 55.0 0.95 1.05
DNKN 150717C00057500 C 07/17/15 57.5 0.15 0.25
DNKN 150717C00060000 C 07/17/15 60.0 0.00 0.15
DNKN 150717C00062500 C 07/17/15 62.5 0.00 0.10
DNKN 150717C00065000 C 07/17/15 65.0 0.00 0.10
DNKN 150717C00070000 C 07/17/15 70.0 0.00 0.10
DNKN 150717C00075000 C 07/17/15 75.0 0.00 0.10
DNKN 150717P00027500 P 07/17/15 27.5 0.00 0.10
DNKN 150717P00030000 P 07/17/15 30.0 0.00 0.10
DNKN 150717P00032500 P 07/17/15 32.5 0.00 0.10
DNKN 150717P00035000 P 07/17/15 35.0 0.00 0.10
DNKN 150717P00037500 P 07/17/15 37.5 0.00 0.10
DNKN 150717P00040000 P 07/17/15 40.0 0.00 0.10
DNKN 150717P00042500 P 07/17/15 42.5 0.00 0.10
DNKN 150717P00045000 P 07/17/15 45.0 0.00 0.10
DNKN 150717P00047500 P 07/17/15 47.5 0.00 0.10
DNKN 150717P00050000 P 07/17/15 50.0 0.00 0.10
DNKN 150717P00052500 P 07/17/15 52.5 0.10 0.25
DNKN 150717P00055000 P 07/17/15 55.0 0.65 0.85
DNKN 150717P00057500 P 07/17/15 57.5 2.30 2.55
DNKN 150717P00060000 P 07/17/15 60.0 4.40 5.20
DNKN 150717P00062500 P 07/17/15 62.5 6.80 7.70
DNKN 150717P00065000 P 07/17/15 65.0 8.90 10.60
DNKN 150717P00070000 P 07/17/15 70.0 13.20 15.40
DNKN 150717P00075000 P 07/17/15 75.0 19.30 20.20
DNKN 150821C00027500 C 08/21/15 27.5 27.00 28.20
DNKN 150821C00030000 C 08/21/15 30.0 23.70 26.80
DNKN 150821C00032500 C 08/21/15 32.5 21.30 24.30
DNKN 150821C00035000 C 08/21/15 35.0 18.70 21.80
DNKN 150821C00037500 C 08/21/15 37.5 17.10 18.50
DNKN 150821C00040000 C 08/21/15 40.0 14.80 15.50
DNKN 150821C00042500 C 08/21/15 42.5 12.40 13.10
DNKN 150821C00045000 C 08/21/15 45.0 9.90 10.60
DNKN 150821C00047500 C 08/21/15 47.5 7.60 8.30
DNKN 150821C00050000 C 08/21/15 50.0 5.30 5.80
DNKN 150821C00052500 C 08/21/15 52.5 3.30 3.80
DNKN 150821C00055000 C 08/21/15 55.0 2.00 2.15
DNKN 150821C00057500 C 08/21/15 57.5 0.95 1.10
DNKN 150821C00060000 C 08/21/15 60.0 0.40 0.50
DNKN 150821C00062500 C 08/21/15 62.5 0.15 0.30
DNKN 150821C00065000 C 08/21/15 65.0 0.05 0.20
DNKN 150821C00070000 C 08/21/15 70.0 0.00 0.10
DNKN 150821C00075000 C 08/21/15 75.0 0.00 0.10
DNKN 150821C00080000 C 08/21/15 80.0 0.00 0.10
DNKN 150821P00027500 P 08/21/15 27.5 0.00 0.10
DNKN 150821P00030000 P 08/21/15 30.0 0.00 0.10
DNKN 150821P00032500 P 08/21/15 32.5 0.00 0.10
DNKN 150821P00035000 P 08/21/15 35.0 0.00 0.10
DNKN 150821P00037500 P 08/21/15 37.5 0.00 0.10
DNKN 150821P00040000 P 08/21/15 40.0 0.00 0.15
DNKN 150821P00042500 P 08/21/15 42.5 0.00 0.15
DNKN 150821P00045000 P 08/21/15 45.0 0.05 0.20
DNKN 150821P00047500 P 08/21/15 47.5 0.15 0.25
DNKN 150821P00050000 P 08/21/15 50.0 0.40 0.50
DNKN 150821P00052500 P 08/21/15 52.5 0.90 1.00
DNKN 150821P00055000 P 08/21/15 55.0 1.80 1.95
DNKN 150821P00057500 P 08/21/15 57.5 3.20 3.70
DNKN 150821P00060000 P 08/21/15 60.0 5.00 5.70
DNKN 150821P00062500 P 08/21/15 62.5 7.10 8.10
DNKN 150821P00065000 P 08/21/15 65.0 9.50 10.40
DNKN 150821P00070000 P 08/21/15 70.0 14.40 15.40
DNKN 150821P00075000 P 08/21/15 75.0 18.90 20.40
DNKN 150821P00080000 P 08/21/15 80.0 24.40 25.30
DNKN 150918C00030000 C 09/18/15 30.0 24.00 26.50
DNKN 150918C00032500 C 09/18/15 32.5 21.10 24.30
DNKN 150918C00035000 C 09/18/15 35.0 18.80 20.60
DNKN 150918C00037500 C 09/18/15 37.5 17.10 18.50
DNKN 150918C00040000 C 09/18/15 40.0 14.80 15.80
DNKN 150918C00042500 C 09/18/15 42.5 12.40 13.00
DNKN 150918C00045000 C 09/18/15 45.0 9.50 10.90
DNKN 150918C00047500 C 09/18/15 47.5 7.60 8.30
DNKN 150918C00050000 C 09/18/15 50.0 5.40 6.00
DNKN 150918C00052500 C 09/18/15 52.5 3.70 4.00
DNKN 150918C00055000 C 09/18/15 55.0 2.25 2.40
DNKN 150918C00057500 C 09/18/15 57.5 1.15 1.30
DNKN 150918C00060000 C 09/18/15 60.0 0.55 0.65
DNKN 150918C00062500 C 09/18/15 62.5 0.25 0.40
DNKN 150918C00065000 C 09/18/15 65.0 0.10 0.25
DNKN 150918P00030000 P 09/18/15 30.0 0.00 0.10
DNKN 150918P00032500 P 09/18/15 32.5 0.00 0.10
DNKN 150918P00035000 P 09/18/15 35.0 0.00 0.10
DNKN 150918P00037500 P 09/18/15 37.5 0.00 0.15
DNKN 150918P00040000 P 09/18/15 40.0 0.00 0.15
DNKN 150918P00042500 P 09/18/15 42.5 0.05 0.15
DNKN 150918P00045000 P 09/18/15 45.0 0.10 0.25
DNKN 150918P00047500 P 09/18/15 47.5 0.30 0.40
DNKN 150918P00050000 P 09/18/15 50.0 0.55 0.80
DNKN 150918P00052500 P 09/18/15 52.5 1.10 1.40
DNKN 150918P00055000 P 09/18/15 55.0 2.20 2.40
DNKN 150918P00057500 P 09/18/15 57.5 3.60 4.10
DNKN 150918P00060000 P 09/18/15 60.0 5.20 6.00
DNKN 150918P00062500 P 09/18/15 62.5 7.30 8.20
DNKN 150918P00065000 P 09/18/15 65.0 9.50 10.60
DNKN 151218C00025000 C 12/18/15 25.0 28.80 31.80
DNKN 151218C00027500 C 12/18/15 27.5 26.10 29.50
DNKN 151218C00030000 C 12/18/15 30.0 23.60 27.00
DNKN 151218C00032500 C 12/18/15 32.5 21.10 24.50
DNKN 151218C00035000 C 12/18/15 35.0 18.80 20.70
DNKN 151218C00037500 C 12/18/15 37.5 16.30 18.20
DNKN 151218C00040000 C 12/18/15 40.0 14.60 16.00
DNKN 151218C00042500 C 12/18/15 42.5 12.20 13.10
DNKN 151218C00045000 C 12/18/15 45.0 10.10 10.80
DNKN 151218C00047500 C 12/18/15 47.5 8.00 8.60
DNKN 151218C00050000 C 12/18/15 50.0 6.00 6.80
DNKN 151218C00052500 C 12/18/15 52.5 4.40 4.80
DNKN 151218C00055000 C 12/18/15 55.0 3.00 3.40
DNKN 151218C00057500 C 12/18/15 57.5 2.00 2.35
DNKN 151218C00060000 C 12/18/15 60.0 1.25 1.55
DNKN 151218C00062500 C 12/18/15 62.5 0.70 1.00
DNKN 151218C00065000 C 12/18/15 65.0 0.40 0.65
DNKN 151218C00070000 C 12/18/15 70.0 0.10 0.30
DNKN 151218P00025000 P 12/18/15 25.0 0.00 0.10
DNKN 151218P00027500 P 12/18/15 27.5 0.00 0.15
DNKN 151218P00030000 P 12/18/15 30.0 0.00 0.15
DNKN 151218P00032500 P 12/18/15 32.5 0.00 0.15
DNKN 151218P00035000 P 12/18/15 35.0 0.00 0.20
DNKN 151218P00037500 P 12/18/15 37.5 0.05 0.25
DNKN 151218P00040000 P 12/18/15 40.0 0.10 0.35
DNKN 151218P00042500 P 12/18/15 42.5 0.25 0.45
DNKN 151218P00045000 P 12/18/15 45.0 0.50 0.70
DNKN 151218P00047500 P 12/18/15 47.5 0.85 1.05
DNKN 151218P00050000 P 12/18/15 50.0 1.30 1.60
DNKN 151218P00052500 P 12/18/15 52.5 2.10 2.45
DNKN 151218P00055000 P 12/18/15 55.0 3.20 3.70
DNKN 151218P00057500 P 12/18/15 57.5 4.70 5.10
DNKN 151218P00060000 P 12/18/15 60.0 6.40 6.90
DNKN 151218P00062500 P 12/18/15 62.5 8.10 8.90
DNKN 151218P00065000 P 12/18/15 65.0 10.20 11.10
DNKN 151218P00070000 P 12/18/15 70.0 14.80 15.80
DNKN 160115C00022500 C 01/15/16 22.5 31.10 34.60
DNKN 160115C00025000 C 01/15/16 25.0 28.80 30.70
DNKN 160115C00027500 C 01/15/16 27.5 26.10 29.60
DNKN 160115C00030000 C 01/15/16 30.0 24.60 25.90
DNKN 160115C00032500 C 01/15/16 32.5 21.10 24.50
DNKN 160115C00035000 C 01/15/16 35.0 18.80 21.80
DNKN 160115C00037500 C 01/15/16 37.5 17.10 18.20
DNKN 160115C00040000 C 01/15/16 40.0 14.60 15.80
DNKN 160115C00042500 C 01/15/16 42.5 12.20 13.10
DNKN 160115C00045000 C 01/15/16 45.0 10.30 10.70
DNKN 160115C00047500 C 01/15/16 47.5 8.10 8.60
DNKN 160115C00050000 C 01/15/16 50.0 6.30 6.90
DNKN 160115C00052500 C 01/15/16 52.5 4.60 5.10
DNKN 160115C00055000 C 01/15/16 55.0 3.10 3.70
DNKN 160115C00057500 C 01/15/16 57.5 2.10 2.50
DNKN 160115C00060000 C 01/15/16 60.0 1.35 1.70
DNKN 160115C00062500 C 01/15/16 62.5 0.85 1.15
DNKN 160115C00065000 C 01/15/16 65.0 0.45 0.75
DNKN 160115C00070000 C 01/15/16 70.0 0.10 0.35
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.15
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.10
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.15
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.15
DNKN 160115P00030000 P 01/15/16 30.0 0.00 0.20
DNKN 160115P00032500 P 01/15/16 32.5 0.00 0.20
DNKN 160115P00035000 P 01/15/16 35.0 0.00 0.25
DNKN 160115P00037500 P 01/15/16 37.5 0.00 0.30
DNKN 160115P00040000 P 01/15/16 40.0 0.20 0.40
DNKN 160115P00042500 P 01/15/16 42.5 0.25 0.55
DNKN 160115P00045000 P 01/15/16 45.0 0.45 0.70
DNKN 160115P00047500 P 01/15/16 47.5 0.90 1.25
DNKN 160115P00050000 P 01/15/16 50.0 1.45 1.85
DNKN 160115P00052500 P 01/15/16 52.5 2.30 2.70
DNKN 160115P00055000 P 01/15/16 55.0 3.40 3.90
DNKN 160115P00057500 P 01/15/16 57.5 4.90 5.30
DNKN 160115P00060000 P 01/15/16 60.0 6.60 7.10
DNKN 160115P00062500 P 01/15/16 62.5 8.20 9.10
DNKN 160115P00065000 P 01/15/16 65.0 10.10 11.20
DNKN 160115P00070000 P 01/15/16 70.0 14.80 15.90
DNKN 160115P00075000 P 01/15/16 75.0 19.30 21.00
DNKN 170120C00025000 C 01/20/17 25.0 29.60 31.30
DNKN 170120C00027500 C 01/20/17 27.5 25.40 29.90
DNKN 170120C00030000 C 01/20/17 30.0 24.60 26.60
DNKN 170120C00032500 C 01/20/17 32.5 20.50 25.10
DNKN 170120C00035000 C 01/20/17 35.0 19.80 21.80
DNKN 170120C00037500 C 01/20/17 37.5 17.60 18.80
DNKN 170120C00040000 C 01/20/17 40.0 15.50 16.60
DNKN 170120C00042500 C 01/20/17 42.5 13.50 14.50
DNKN 170120C00045000 C 01/20/17 45.0 11.60 13.00
DNKN 170120C00047500 C 01/20/17 47.5 9.80 10.90
DNKN 170120C00050000 C 01/20/17 50.0 8.30 9.30
DNKN 170120C00052500 C 01/20/17 52.5 6.90 7.90
DNKN 170120C00055000 C 01/20/17 55.0 5.70 6.60
DNKN 170120C00057500 C 01/20/17 57.5 4.60 5.50
DNKN 170120C00060000 C 01/20/17 60.0 3.70 4.60
DNKN 170120C00062500 C 01/20/17 62.5 2.95 3.80
DNKN 170120C00065000 C 01/20/17 65.0 2.35 3.10
DNKN 170120C00070000 C 01/20/17 70.0 1.45 2.10
DNKN 170120C00075000 C 01/20/17 75.0 0.85 1.45
DNKN 170120P00025000 P 01/20/17 25.0 0.05 0.45
DNKN 170120P00027500 P 01/20/17 27.5 0.15 0.55
DNKN 170120P00030000 P 01/20/17 30.0 0.25 0.65
DNKN 170120P00032500 P 01/20/17 32.5 0.40 0.85
DNKN 170120P00035000 P 01/20/17 35.0 0.65 1.10
DNKN 170120P00037500 P 01/20/17 37.5 0.90 1.40
DNKN 170120P00040000 P 01/20/17 40.0 1.30 1.80
DNKN 170120P00042500 P 01/20/17 42.5 1.80 2.30
DNKN 170120P00045000 P 01/20/17 45.0 2.40 3.00
DNKN 170120P00047500 P 01/20/17 47.5 3.10 3.80
DNKN 170120P00050000 P 01/20/17 50.0 4.00 4.70
DNKN 170120P00052500 P 01/20/17 52.5 5.10 5.80
DNKN 170120P00055000 P 01/20/17 55.0 6.30 7.10
DNKN 170120P00057500 P 01/20/17 57.5 7.70 8.60
DNKN 170120P00060000 P 01/20/17 60.0 9.20 10.20
DNKN 170120P00062500 P 01/20/17 62.5 10.80 11.90
DNKN 170120P00065000 P 01/20/17 65.0 12.60 13.80
DNKN 170120P00070000 P 01/20/17 70.0 16.60 17.80
DNKN 170120P00075000 P 01/20/17 75.0 20.90 22.20

OPRA data is delayed 15 minutes.