Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dunkin Brands Group Inc (DNKN)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 180216C00042500 C Feb 16, 2018 42.5 21.50 23.00
DNKN 180216C00045000 C Feb 16, 2018 45.0 19.10 20.50
DNKN 180216C00047500 C Feb 16, 2018 47.5 16.70 18.40
DNKN 180216C00050000 C Feb 16, 2018 50.0 14.40 15.90
DNKN 180216C00052500 C Feb 16, 2018 52.5 11.90 13.50
DNKN 180216C00055000 C Feb 16, 2018 55.0 9.50 10.70
DNKN 180216C00057500 C Feb 16, 2018 57.5 7.10 8.80
DNKN 180216C00060000 C Feb 16, 2018 60.0 5.00 5.70
DNKN 180216C00062500 C Feb 16, 2018 62.5 3.30 3.60
DNKN 180216C00065000 C Feb 16, 2018 65.0 1.90 2.10
DNKN 180216C00067500 C Feb 16, 2018 67.5 0.85 1.15
DNKN 180216C00070000 C Feb 16, 2018 70.0 0.50 0.65
DNKN 180216C00072500 C Feb 16, 2018 72.5 0.20 0.70
DNKN 180216C00075000 C Feb 16, 2018 75.0 0.15 0.25
DNKN 180216C00080000 C Feb 16, 2018 80.0 0.05 0.15
DNKN 180216P00042500 P Feb 16, 2018 42.5 0.00 0.15
DNKN 180216P00045000 P Feb 16, 2018 45.0 0.00 0.40
DNKN 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
DNKN 180216P00050000 P Feb 16, 2018 50.0 0.00 0.20
DNKN 180216P00052500 P Feb 16, 2018 52.5 0.00 0.10
DNKN 180216P00055000 P Feb 16, 2018 55.0 0.05 0.15
DNKN 180216P00057500 P Feb 16, 2018 57.5 0.20 0.30
DNKN 180216P00060000 P Feb 16, 2018 60.0 0.45 0.60
DNKN 180216P00062500 P Feb 16, 2018 62.5 1.05 1.15
DNKN 180216P00065000 P Feb 16, 2018 65.0 2.10 2.30
DNKN 180216P00067500 P Feb 16, 2018 67.5 3.60 4.10
DNKN 180216P00070000 P Feb 16, 2018 70.0 5.70 5.90
DNKN 180216P00072500 P Feb 16, 2018 72.5 7.40 8.40
DNKN 180216P00075000 P Feb 16, 2018 75.0 9.80 11.30
DNKN 180216P00080000 P Feb 16, 2018 80.0 14.90 16.40
DNKN 180316C00030000 C Mar 16, 2018 30.0 34.50 36.50
DNKN 180316C00032500 C Mar 16, 2018 32.5 30.70 34.10
DNKN 180316C00035000 C Mar 16, 2018 35.0 29.40 31.40
DNKN 180316C00037500 C Mar 16, 2018 37.5 26.30 29.00
DNKN 180316C00040000 C Mar 16, 2018 40.0 24.20 26.60
DNKN 180316C00042500 C Mar 16, 2018 42.5 21.30 24.20
DNKN 180316C00045000 C Mar 16, 2018 45.0 19.40 21.40
DNKN 180316C00047500 C Mar 16, 2018 47.5 17.10 19.70
DNKN 180316C00050000 C Mar 16, 2018 50.0 14.20 16.80
DNKN 180316C00052500 C Mar 16, 2018 52.5 12.00 14.20
DNKN 180316C00055000 C Mar 16, 2018 55.0 9.40 10.90
DNKN 180316C00057500 C Mar 16, 2018 57.5 7.60 8.10
DNKN 180316C00060000 C Mar 16, 2018 60.0 5.60 6.00
DNKN 180316C00062500 C Mar 16, 2018 62.5 3.80 4.10
DNKN 180316C00065000 C Mar 16, 2018 65.0 2.45 2.70
DNKN 180316C00067500 C Mar 16, 2018 67.5 1.55 1.70
DNKN 180316C00070000 C Mar 16, 2018 70.0 0.90 1.00
DNKN 180316C00072500 C Mar 16, 2018 72.5 0.35 0.85
DNKN 180316C00075000 C Mar 16, 2018 75.0 0.20 0.40
DNKN 180316C00080000 C Mar 16, 2018 80.0 0.05 0.20
DNKN 180316P00030000 P Mar 16, 2018 30.0 0.00 0.35
DNKN 180316P00032500 P Mar 16, 2018 32.5 0.00 2.05
DNKN 180316P00035000 P Mar 16, 2018 35.0 0.00 0.25
DNKN 180316P00037500 P Mar 16, 2018 37.5 0.00 0.40
DNKN 180316P00040000 P Mar 16, 2018 40.0 0.00 0.30
DNKN 180316P00042500 P Mar 16, 2018 42.5 0.00 0.15
DNKN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
DNKN 180316P00047500 P Mar 16, 2018 47.5 0.05 0.15
DNKN 180316P00050000 P Mar 16, 2018 50.0 0.10 0.20
DNKN 180316P00052500 P Mar 16, 2018 52.5 0.15 0.30
DNKN 180316P00055000 P Mar 16, 2018 55.0 0.30 0.45
DNKN 180316P00057500 P Mar 16, 2018 57.5 0.55 0.70
DNKN 180316P00060000 P Mar 16, 2018 60.0 0.95 1.20
DNKN 180316P00062500 P Mar 16, 2018 62.5 1.70 2.00
DNKN 180316P00065000 P Mar 16, 2018 65.0 2.70 3.20
DNKN 180316P00067500 P Mar 16, 2018 67.5 4.30 4.70
DNKN 180316P00070000 P Mar 16, 2018 70.0 6.20 6.60
DNKN 180316P00072500 P Mar 16, 2018 72.5 8.30 9.30
DNKN 180316P00075000 P Mar 16, 2018 75.0 10.00 11.80
DNKN 180316P00080000 P Mar 16, 2018 80.0 14.90 17.30
DNKN 180615C00037500 C Jun 15, 2018 37.5 26.10 28.60
DNKN 180615C00040000 C Jun 15, 2018 40.0 23.30 26.10
DNKN 180615C00042500 C Jun 15, 2018 42.5 20.70 23.70
DNKN 180615C00045000 C Jun 15, 2018 45.0 18.30 21.00
DNKN 180615C00047500 C Jun 15, 2018 47.5 15.90 18.80
DNKN 180615C00050000 C Jun 15, 2018 50.0 14.00 16.50
DNKN 180615C00052500 C Jun 15, 2018 52.5 11.90 13.80
DNKN 180615C00055000 C Jun 15, 2018 55.0 9.90 11.10
DNKN 180615C00057500 C Jun 15, 2018 57.5 7.90 9.10
DNKN 180615C00060000 C Jun 15, 2018 60.0 6.30 7.00
DNKN 180615C00062500 C Jun 15, 2018 62.5 4.80 5.30
DNKN 180615C00065000 C Jun 15, 2018 65.0 3.50 4.00
DNKN 180615C00067500 C Jun 15, 2018 67.5 2.55 3.10
DNKN 180615C00070000 C Jun 15, 2018 70.0 1.65 2.00
DNKN 180615C00072500 C Jun 15, 2018 72.5 0.95 1.65
DNKN 180615C00075000 C Jun 15, 2018 75.0 0.60 1.25
DNKN 180615C00080000 C Jun 15, 2018 80.0 0.15 0.75
DNKN 180615P00037500 P Jun 15, 2018 37.5 0.00 0.35
DNKN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.45
DNKN 180615P00042500 P Jun 15, 2018 42.5 0.00 0.75
DNKN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.75
DNKN 180615P00047500 P Jun 15, 2018 47.5 0.05 0.60
DNKN 180615P00050000 P Jun 15, 2018 50.0 0.20 0.80
DNKN 180615P00052500 P Jun 15, 2018 52.5 0.30 1.00
DNKN 180615P00055000 P Jun 15, 2018 55.0 0.60 1.30
DNKN 180615P00057500 P Jun 15, 2018 57.5 1.25 1.50
DNKN 180615P00060000 P Jun 15, 2018 60.0 1.90 2.35
DNKN 180615P00062500 P Jun 15, 2018 62.5 2.80 3.30
DNKN 180615P00065000 P Jun 15, 2018 65.0 3.80 4.50
DNKN 180615P00067500 P Jun 15, 2018 67.5 5.30 5.90
DNKN 180615P00070000 P Jun 15, 2018 70.0 6.90 8.10
DNKN 180615P00072500 P Jun 15, 2018 72.5 8.70 10.00
DNKN 180615P00075000 P Jun 15, 2018 75.0 10.70 12.10
DNKN 180615P00080000 P Jun 15, 2018 80.0 14.50 16.90
DNKN 190118C00025000 C Jan 18, 2019 25.0 37.50 41.60
DNKN 190118C00027500 C Jan 18, 2019 27.5 34.80 39.50
DNKN 190118C00030000 C Jan 18, 2019 30.0 32.50 36.60
DNKN 190118C00032500 C Jan 18, 2019 32.5 30.10 34.20
DNKN 190118C00035000 C Jan 18, 2019 35.0 27.50 31.60
DNKN 190118C00037500 C Jan 18, 2019 37.5 25.00 29.20
DNKN 190118C00040000 C Jan 18, 2019 40.0 22.50 26.80
DNKN 190118C00042500 C Jan 18, 2019 42.5 20.20 24.50
DNKN 190118C00045000 C Jan 18, 2019 45.0 18.10 22.30
DNKN 190118C00047500 C Jan 18, 2019 47.5 15.50 20.00
DNKN 190118C00050000 C Jan 18, 2019 50.0 14.80 16.50
DNKN 190118C00052500 C Jan 18, 2019 52.5 12.80 14.40
DNKN 190118C00055000 C Jan 18, 2019 55.0 11.00 12.50
DNKN 190118C00057500 C Jan 18, 2019 57.5 9.00 10.70
DNKN 190118C00060000 C Jan 18, 2019 60.0 7.40 9.00
DNKN 190118C00062500 C Jan 18, 2019 62.5 6.30 7.60
DNKN 190118C00065000 C Jan 18, 2019 65.0 5.10 6.10
DNKN 190118C00067500 C Jan 18, 2019 67.5 4.00 5.00
DNKN 190118C00070000 C Jan 18, 2019 70.0 3.10 4.00
DNKN 190118C00072500 C Jan 18, 2019 72.5 2.25 3.20
DNKN 190118C00075000 C Jan 18, 2019 75.0 1.55 2.55
DNKN 190118C00080000 C Jan 18, 2019 80.0 0.80 1.65
DNKN 190118C00085000 C Jan 18, 2019 85.0 0.40 1.25
DNKN 190118P00025000 P Jan 18, 2019 25.0 0.00 0.60
DNKN 190118P00027500 P Jan 18, 2019 27.5 0.05 1.15
DNKN 190118P00030000 P Jan 18, 2019 30.0 0.05 0.65
DNKN 190118P00032500 P Jan 18, 2019 32.5 0.00 1.25
DNKN 190118P00035000 P Jan 18, 2019 35.0 0.00 0.75
DNKN 190118P00037500 P Jan 18, 2019 37.5 0.00 0.80
DNKN 190118P00040000 P Jan 18, 2019 40.0 0.05 1.25
DNKN 190118P00042500 P Jan 18, 2019 42.5 0.05 0.95
DNKN 190118P00045000 P Jan 18, 2019 45.0 0.10 1.50
DNKN 190118P00047500 P Jan 18, 2019 47.5 0.20 1.70
DNKN 190118P00050000 P Jan 18, 2019 50.0 0.80 1.25
DNKN 190118P00052500 P Jan 18, 2019 52.5 1.15 1.90
DNKN 190118P00055000 P Jan 18, 2019 55.0 1.65 2.45
DNKN 190118P00057500 P Jan 18, 2019 57.5 2.25 3.20
DNKN 190118P00060000 P Jan 18, 2019 60.0 3.10 4.00
DNKN 190118P00062500 P Jan 18, 2019 62.5 4.00 5.10
DNKN 190118P00065000 P Jan 18, 2019 65.0 5.10 6.20
DNKN 190118P00067500 P Jan 18, 2019 67.5 6.50 7.80
DNKN 190118P00070000 P Jan 18, 2019 70.0 8.10 9.40
DNKN 190118P00072500 P Jan 18, 2019 72.5 9.80 10.80
DNKN 190118P00075000 P Jan 18, 2019 75.0 11.50 12.70
DNKN 190118P00080000 P Jan 18, 2019 80.0 15.80 17.10
DNKN 190118P00085000 P Jan 18, 2019 85.0 18.50 22.20
DNKN 200117C00030000 C Jan 17, 2020 30.0 32.50 36.90
DNKN 200117C00032500 C Jan 17, 2020 32.5 30.00 34.50
DNKN 200117C00035000 C Jan 17, 2020 35.0 27.50 32.00
DNKN 200117C00037500 C Jan 17, 2020 37.5 25.10 29.60
DNKN 200117C00040000 C Jan 17, 2020 40.0 23.90 27.50
DNKN 200117C00042500 C Jan 17, 2020 42.5 20.50 25.30
DNKN 200117C00045000 C Jan 17, 2020 45.0 19.50 23.00
DNKN 200117C00047500 C Jan 17, 2020 47.5 18.10 21.20
DNKN 200117C00050000 C Jan 17, 2020 50.0 15.90 19.20
DNKN 200117C00052500 C Jan 17, 2020 52.5 14.00 17.40
DNKN 200117C00055000 C Jan 17, 2020 55.0 12.10 15.40
DNKN 200117C00057500 C Jan 17, 2020 57.5 10.50 14.00
DNKN 200117C00060000 C Jan 17, 2020 60.0 8.90 12.60
DNKN 200117C00062500 C Jan 17, 2020 62.5 7.50 11.20
DNKN 200117C00065000 C Jan 17, 2020 65.0 6.50 9.20
DNKN 200117C00067500 C Jan 17, 2020 67.5 5.70 8.40
DNKN 200117C00070000 C Jan 17, 2020 70.0 3.90 7.60
DNKN 200117C00072500 C Jan 17, 2020 72.5 3.20 6.40
DNKN 200117C00075000 C Jan 17, 2020 75.0 2.25 5.60
DNKN 200117C00080000 C Jan 17, 2020 80.0 2.05 4.50
DNKN 200117C00085000 C Jan 17, 2020 85.0 0.95 3.40
DNKN 200117C00090000 C Jan 17, 2020 90.0 0.80 2.70
DNKN 200117P00030000 P Jan 17, 2020 30.0 0.15 1.35
DNKN 200117P00032500 P Jan 17, 2020 32.5 0.10 1.80
DNKN 200117P00035000 P Jan 17, 2020 35.0 0.10 1.85
DNKN 200117P00037500 P Jan 17, 2020 37.5 0.15 2.05
DNKN 200117P00040000 P Jan 17, 2020 40.0 0.35 2.15
DNKN 200117P00042500 P Jan 17, 2020 42.5 0.60 2.35
DNKN 200117P00045000 P Jan 17, 2020 45.0 0.95 2.45
DNKN 200117P00047500 P Jan 17, 2020 47.5 1.15 2.65
DNKN 200117P00050000 P Jan 17, 2020 50.0 1.40 2.95
DNKN 200117P00052500 P Jan 17, 2020 52.5 1.75 4.10
DNKN 200117P00055000 P Jan 17, 2020 55.0 2.20 4.50
DNKN 200117P00057500 P Jan 17, 2020 57.5 2.70 5.00
DNKN 200117P00060000 P Jan 17, 2020 60.0 3.70 6.00
DNKN 200117P00062500 P Jan 17, 2020 62.5 4.70 7.60
DNKN 200117P00065000 P Jan 17, 2020 65.0 5.70 8.70
DNKN 200117P00067500 P Jan 17, 2020 67.5 7.00 9.60
DNKN 200117P00070000 P Jan 17, 2020 70.0 8.40 11.60
DNKN 200117P00072500 P Jan 17, 2020 72.5 10.00 13.30
DNKN 200117P00075000 P Jan 17, 2020 75.0 11.10 14.90
DNKN 200117P00080000 P Jan 17, 2020 80.0 15.10 18.30
DNKN 200117P00085000 P Jan 17, 2020 85.0 19.30 22.30
DNKN 200117P00090000 P Jan 17, 2020 90.0 23.50 27.50
OPRA data is delayed 15 minutes.