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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141018C00032500 C 10/18/14 32.5 12.30 13.40
DNKN 141018C00035000 C 10/18/14 35.0 9.80 10.90
DNKN 141018C00037500 C 10/18/14 37.5 7.00 8.80
DNKN 141018C00040000 C 10/18/14 40.0 5.00 5.40
DNKN 141018C00042500 C 10/18/14 42.5 2.55 3.00
DNKN 141018C00045000 C 10/18/14 45.0 0.20 0.35
DNKN 141018C00047500 C 10/18/14 47.5 0.00 0.05
DNKN 141018C00050000 C 10/18/14 50.0 0.00 0.15
DNKN 141018C00052500 C 10/18/14 52.5 0.00 0.20
DNKN 141018C00055000 C 10/18/14 55.0 0.00 0.15
DNKN 141018P00032500 P 10/18/14 32.5 0.00 0.20
DNKN 141018P00035000 P 10/18/14 35.0 0.00 0.20
DNKN 141018P00037500 P 10/18/14 37.5 0.00 0.20
DNKN 141018P00040000 P 10/18/14 40.0 0.00 0.15
DNKN 141018P00042500 P 10/18/14 42.5 0.00 0.05
DNKN 141018P00045000 P 10/18/14 45.0 0.00 0.05
DNKN 141018P00047500 P 10/18/14 47.5 2.05 2.35
DNKN 141018P00050000 P 10/18/14 50.0 4.20 4.90
DNKN 141018P00052500 P 10/18/14 52.5 7.00 7.40
DNKN 141018P00055000 P 10/18/14 55.0 9.10 9.90
DNKN 141122C00035000 C 11/22/14 35.0 10.00 10.60
DNKN 141122C00037500 C 11/22/14 37.5 7.60 8.20
DNKN 141122C00040000 C 11/22/14 40.0 5.10 6.00
DNKN 141122C00042500 C 11/22/14 42.5 3.10 3.70
DNKN 141122C00045000 C 11/22/14 45.0 1.65 1.80
DNKN 141122C00047500 C 11/22/14 47.5 0.70 0.85
DNKN 141122C00050000 C 11/22/14 50.0 0.20 0.45
DNKN 141122C00052500 C 11/22/14 52.5 0.05 0.35
DNKN 141122C00055000 C 11/22/14 55.0 0.00 0.25
DNKN 141122C00060000 C 11/22/14 60.0 0.00 0.30
DNKN 141122P00035000 P 11/22/14 35.0 0.00 0.30
DNKN 141122P00037500 P 11/22/14 37.5 0.05 0.35
DNKN 141122P00040000 P 11/22/14 40.0 0.25 0.45
DNKN 141122P00042500 P 11/22/14 42.5 0.65 0.75
DNKN 141122P00045000 P 11/22/14 45.0 1.50 1.65
DNKN 141122P00047500 P 11/22/14 47.5 3.00 3.30
DNKN 141122P00050000 P 11/22/14 50.0 5.00 5.80
DNKN 141122P00052500 P 11/22/14 52.5 7.30 7.90
DNKN 141122P00055000 P 11/22/14 55.0 9.50 10.60
DNKN 141122P00060000 P 11/22/14 60.0 14.70 15.30
DNKN 141220C00032500 C 12/20/14 32.5 12.30 13.40
DNKN 141220C00035000 C 12/20/14 35.0 10.00 10.60
DNKN 141220C00037500 C 12/20/14 37.5 7.50 8.40
DNKN 141220C00040000 C 12/20/14 40.0 5.10 6.00
DNKN 141220C00042500 C 12/20/14 42.5 3.40 3.80
DNKN 141220C00045000 C 12/20/14 45.0 1.95 2.10
DNKN 141220C00047500 C 12/20/14 47.5 1.00 1.05
DNKN 141220C00050000 C 12/20/14 50.0 0.50 0.55
DNKN 141220C00052500 C 12/20/14 52.5 0.10 0.35
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 0.30
DNKN 141220P00035000 P 12/20/14 35.0 0.05 0.30
DNKN 141220P00037500 P 12/20/14 37.5 0.20 0.50
DNKN 141220P00040000 P 12/20/14 40.0 0.50 0.75
DNKN 141220P00042500 P 12/20/14 42.5 0.95 1.05
DNKN 141220P00045000 P 12/20/14 45.0 1.90 2.00
DNKN 141220P00047500 P 12/20/14 47.5 3.30 3.50
DNKN 141220P00050000 P 12/20/14 50.0 5.20 5.70
DNKN 141220P00052500 P 12/20/14 52.5 7.40 8.00
DNKN 141220P00055000 P 12/20/14 55.0 9.50 10.60
DNKN 141220P00057500 P 12/20/14 57.5 12.00 13.10
DNKN 141220P00060000 P 12/20/14 60.0 14.70 15.30
DNKN 150117C00017500 C 01/17/15 17.5 27.30 28.40
DNKN 150117C00020000 C 01/17/15 20.0 24.70 25.90
DNKN 150117C00022500 C 01/17/15 22.5 21.30 24.50
DNKN 150117C00025000 C 01/17/15 25.0 19.50 21.00
DNKN 150117C00027500 C 01/17/15 27.5 17.40 18.10
DNKN 150117C00030000 C 01/17/15 30.0 14.80 15.90
DNKN 150117C00032500 C 01/17/15 32.5 12.50 13.10
DNKN 150117C00035000 C 01/17/15 35.0 10.00 10.70
DNKN 150117C00037500 C 01/17/15 37.5 7.70 8.30
DNKN 150117C00040000 C 01/17/15 40.0 5.50 6.10
DNKN 150117C00042500 C 01/17/15 42.5 3.70 4.00
DNKN 150117C00045000 C 01/17/15 45.0 2.20 2.45
DNKN 150117C00047500 C 01/17/15 47.5 1.25 1.55
DNKN 150117C00050000 C 01/17/15 50.0 0.70 0.85
DNKN 150117C00052500 C 01/17/15 52.5 0.30 0.55
DNKN 150117C00055000 C 01/17/15 55.0 0.10 0.35
DNKN 150117C00057500 C 01/17/15 57.5 0.05 0.25
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.15
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.30
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.25
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.30
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.30
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.25
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.30
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 0.05 0.25
DNKN 150117P00035000 P 01/17/15 35.0 0.10 0.40
DNKN 150117P00037500 P 01/17/15 37.5 0.25 0.60
DNKN 150117P00040000 P 01/17/15 40.0 0.65 0.75
DNKN 150117P00042500 P 01/17/15 42.5 1.15 1.35
DNKN 150117P00045000 P 01/17/15 45.0 2.15 2.35
DNKN 150117P00047500 P 01/17/15 47.5 3.60 4.10
DNKN 150117P00050000 P 01/17/15 50.0 5.40 6.00
DNKN 150117P00052500 P 01/17/15 52.5 7.50 8.20
DNKN 150117P00055000 P 01/17/15 55.0 9.90 10.50
DNKN 150117P00057500 P 01/17/15 57.5 12.30 12.90
DNKN 150117P00060000 P 01/17/15 60.0 14.50 15.60
DNKN 150117P00065000 P 01/17/15 65.0 19.70 20.40
DNKN 150117P00070000 P 01/17/15 70.0 24.40 25.50
DNKN 150320C00027500 C 03/20/15 27.5 17.30 18.30
DNKN 150320C00030000 C 03/20/15 30.0 14.90 15.70
DNKN 150320C00032500 C 03/20/15 32.5 12.40 13.30
DNKN 150320C00035000 C 03/20/15 35.0 10.10 10.90
DNKN 150320C00037500 C 03/20/15 37.5 7.80 8.60
DNKN 150320C00040000 C 03/20/15 40.0 5.80 7.00
DNKN 150320C00042500 C 03/20/15 42.5 4.30 4.70
DNKN 150320C00045000 C 03/20/15 45.0 2.75 3.10
DNKN 150320C00047500 C 03/20/15 47.5 1.75 2.00
DNKN 150320C00050000 C 03/20/15 50.0 1.05 1.25
DNKN 150320C00052500 C 03/20/15 52.5 0.60 0.85
DNKN 150320C00055000 C 03/20/15 55.0 0.35 0.60
DNKN 150320C00060000 C 03/20/15 60.0 0.05 0.35
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 0.05 0.30
DNKN 150320P00032500 P 03/20/15 32.5 0.10 0.55
DNKN 150320P00035000 P 03/20/15 35.0 0.25 0.75
DNKN 150320P00037500 P 03/20/15 37.5 0.65 0.95
DNKN 150320P00040000 P 03/20/15 40.0 1.05 1.40
DNKN 150320P00042500 P 03/20/15 42.5 1.80 2.05
DNKN 150320P00045000 P 03/20/15 45.0 2.95 3.20
DNKN 150320P00047500 P 03/20/15 47.5 4.30 4.60
DNKN 150320P00050000 P 03/20/15 50.0 5.90 6.70
DNKN 150320P00052500 P 03/20/15 52.5 7.50 9.10
DNKN 150320P00055000 P 03/20/15 55.0 10.10 11.10
DNKN 150320P00060000 P 03/20/15 60.0 14.90 15.70
DNKN 150320P00065000 P 03/20/15 65.0 19.60 20.80
DNKN 160115C00022500 C 01/15/16 22.5 22.10 23.60
DNKN 160115C00025000 C 01/15/16 25.0 18.90 21.80
DNKN 160115C00027500 C 01/15/16 27.5 17.20 18.70
DNKN 160115C00030000 C 01/15/16 30.0 14.90 16.40
DNKN 160115C00032500 C 01/15/16 32.5 12.70 14.10
DNKN 160115C00035000 C 01/15/16 35.0 10.70 12.10
DNKN 160115C00037500 C 01/15/16 37.5 8.90 10.30
DNKN 160115C00040000 C 01/15/16 40.0 7.50 8.50
DNKN 160115C00042500 C 01/15/16 42.5 5.90 7.00
DNKN 160115C00045000 C 01/15/16 45.0 4.60 5.70
DNKN 160115C00047500 C 01/15/16 47.5 3.60 4.70
DNKN 160115C00050000 C 01/15/16 50.0 3.00 3.80
DNKN 160115C00052500 C 01/15/16 52.5 2.05 3.00
DNKN 160115C00055000 C 01/15/16 55.0 1.60 2.40
DNKN 160115C00057500 C 01/15/16 57.5 1.10 2.00
DNKN 160115C00060000 C 01/15/16 60.0 0.80 1.60
DNKN 160115C00065000 C 01/15/16 65.0 0.40 1.30
DNKN 160115C00070000 C 01/15/16 70.0 0.20 0.60
DNKN 160115C00075000 C 01/15/16 75.0 0.05 0.90
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.80
DNKN 160115P00025000 P 01/15/16 25.0 0.10 0.95
DNKN 160115P00027500 P 01/15/16 27.5 0.30 1.15
DNKN 160115P00030000 P 01/15/16 30.0 0.60 1.20
DNKN 160115P00032500 P 01/15/16 32.5 0.95 1.60
DNKN 160115P00035000 P 01/15/16 35.0 1.45 2.15
DNKN 160115P00037500 P 01/15/16 37.5 2.05 2.90
DNKN 160115P00040000 P 01/15/16 40.0 2.90 3.90
DNKN 160115P00042500 P 01/15/16 42.5 3.90 4.90
DNKN 160115P00045000 P 01/15/16 45.0 5.10 6.10
DNKN 160115P00047500 P 01/15/16 47.5 6.50 7.60
DNKN 160115P00050000 P 01/15/16 50.0 8.10 9.30
DNKN 160115P00052500 P 01/15/16 52.5 9.70 11.20
DNKN 160115P00055000 P 01/15/16 55.0 11.60 13.00
DNKN 160115P00057500 P 01/15/16 57.5 13.80 15.20
DNKN 160115P00060000 P 01/15/16 60.0 15.90 17.40
DNKN 160115P00065000 P 01/15/16 65.0 20.40 21.90
DNKN 160115P00070000 P 01/15/16 70.0 25.10 26.60
DNKN 160115P00075000 P 01/15/16 75.0 29.50 31.80

OPRA data is delayed 15 minutes.