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 (2016-05-27)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160715C00022500 C 07/15/16 22.5 19.50 22.50
DNKN 160715C00025000 C 07/15/16 25.0 16.70 20.00
DNKN 160715C00027500 C 07/15/16 27.5 13.90 17.60
DNKN 160715C00030000 C 07/15/16 30.0 11.50 15.00
DNKN 160715C00032500 C 07/15/16 32.5 9.00 12.50
DNKN 160715C00035000 C 07/15/16 35.0 6.60 10.00
DNKN 160715C00037500 C 07/15/16 37.5 4.10 7.60
DNKN 160715C00040000 C 07/15/16 40.0 2.55 4.30
DNKN 160715C00042500 C 07/15/16 42.5 1.30 1.65
DNKN 160715C00045000 C 07/15/16 45.0 0.20 0.35
DNKN 160715C00047500 C 07/15/16 47.5 0.00 0.10
DNKN 160715C00050000 C 07/15/16 50.0 0.00 0.30
DNKN 160715C00052500 C 07/15/16 52.5 0.00 0.40
DNKN 160715C00055000 C 07/15/16 55.0 0.00 0.15
DNKN 160715C00060000 C 07/15/16 60.0 0.00 0.15
DNKN 160715C00065000 C 07/15/16 65.0 0.00 0.15
DNKN 160715P00022500 P 07/15/16 22.5 0.00 0.15
DNKN 160715P00025000 P 07/15/16 25.0 0.00 0.15
DNKN 160715P00027500 P 07/15/16 27.5 0.00 0.15
DNKN 160715P00030000 P 07/15/16 30.0 0.00 0.15
DNKN 160715P00032500 P 07/15/16 32.5 0.00 0.15
DNKN 160715P00035000 P 07/15/16 35.0 0.00 0.15
DNKN 160715P00037500 P 07/15/16 37.5 0.00 0.15
DNKN 160715P00040000 P 07/15/16 40.0 0.05 0.20
DNKN 160715P00042500 P 07/15/16 42.5 0.45 0.50
DNKN 160715P00045000 P 07/15/16 45.0 1.25 2.50
DNKN 160715P00047500 P 07/15/16 47.5 2.50 5.00
DNKN 160715P00050000 P 07/15/16 50.0 5.00 8.30
DNKN 160715P00052500 P 07/15/16 52.5 7.30 11.10
DNKN 160715P00055000 P 07/15/16 55.0 9.80 13.50
DNKN 160715P00060000 P 07/15/16 60.0 14.80 18.50
DNKN 160715P00065000 P 07/15/16 65.0 19.90 23.00
DNKN 160819C00022500 C 08/19/16 22.5 19.50 22.80
DNKN 160819C00025000 C 08/19/16 25.0 16.60 20.20
DNKN 160819C00027500 C 08/19/16 27.5 14.20 17.60
DNKN 160819C00030000 C 08/19/16 30.0 11.90 15.40
DNKN 160819C00032500 C 08/19/16 32.5 9.30 12.70
DNKN 160819C00035000 C 08/19/16 35.0 6.80 10.10
DNKN 160819C00037500 C 08/19/16 37.5 4.90 7.30
DNKN 160819C00040000 C 08/19/16 40.0 3.60 4.70
DNKN 160819C00042500 C 08/19/16 42.5 2.20 2.50
DNKN 160819C00045000 C 08/19/16 45.0 1.05 1.25
DNKN 160819C00047500 C 08/19/16 47.5 0.35 0.50
DNKN 160819C00050000 C 08/19/16 50.0 0.00 0.40
DNKN 160819C00052500 C 08/19/16 52.5 0.00 0.20
DNKN 160819C00055000 C 08/19/16 55.0 0.00 0.15
DNKN 160819C00060000 C 08/19/16 60.0 0.00 0.15
DNKN 160819C00065000 C 08/19/16 65.0 0.00 0.40
DNKN 160819P00022500 P 08/19/16 22.5 0.00 0.15
DNKN 160819P00025000 P 08/19/16 25.0 0.00 0.15
DNKN 160819P00027500 P 08/19/16 27.5 0.00 0.15
DNKN 160819P00030000 P 08/19/16 30.0 0.00 0.15
DNKN 160819P00032500 P 08/19/16 32.5 0.00 0.20
DNKN 160819P00035000 P 08/19/16 35.0 0.00 0.25
DNKN 160819P00037500 P 08/19/16 37.5 0.20 0.50
DNKN 160819P00040000 P 08/19/16 40.0 0.60 0.65
DNKN 160819P00042500 P 08/19/16 42.5 1.30 1.40
DNKN 160819P00045000 P 08/19/16 45.0 2.55 2.70
DNKN 160819P00047500 P 08/19/16 47.5 2.85 6.20
DNKN 160819P00050000 P 08/19/16 50.0 5.70 8.20
DNKN 160819P00052500 P 08/19/16 52.5 7.80 10.80
DNKN 160819P00055000 P 08/19/16 55.0 10.00 13.30
DNKN 160819P00060000 P 08/19/16 60.0 15.00 17.90
DNKN 160819P00065000 P 08/19/16 65.0 20.20 23.00
DNKN 160916C00020000 C 09/16/16 20.0 22.00 25.20
DNKN 160916C00022500 C 09/16/16 22.5 19.00 22.80
DNKN 160916C00025000 C 09/16/16 25.0 16.70 20.10
DNKN 160916C00027500 C 09/16/16 27.5 14.80 17.10
DNKN 160916C00030000 C 09/16/16 30.0 12.30 15.20
DNKN 160916C00032500 C 09/16/16 32.5 10.00 12.60
DNKN 160916C00035000 C 09/16/16 35.0 7.80 9.70
DNKN 160916C00037500 C 09/16/16 37.5 4.70 7.40
DNKN 160916C00040000 C 09/16/16 40.0 4.00 4.60
DNKN 160916C00042500 C 09/16/16 42.5 2.40 2.75
DNKN 160916C00045000 C 09/16/16 45.0 1.25 1.45
DNKN 160916C00047500 C 09/16/16 47.5 0.50 0.75
DNKN 160916C00050000 C 09/16/16 50.0 0.25 0.30
DNKN 160916C00052500 C 09/16/16 52.5 0.00 0.35
DNKN 160916C00055000 C 09/16/16 55.0 0.00 0.20
DNKN 160916C00057500 C 09/16/16 57.5 0.00 0.15
DNKN 160916C00060000 C 09/16/16 60.0 0.00 0.15
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.20
DNKN 160916P00022500 P 09/16/16 22.5 0.00 0.25
DNKN 160916P00025000 P 09/16/16 25.0 0.00 0.25
DNKN 160916P00027500 P 09/16/16 27.5 0.00 0.20
DNKN 160916P00030000 P 09/16/16 30.0 0.00 0.30
DNKN 160916P00032500 P 09/16/16 32.5 0.00 0.35
DNKN 160916P00035000 P 09/16/16 35.0 0.00 0.45
DNKN 160916P00037500 P 09/16/16 37.5 0.45 0.75
DNKN 160916P00040000 P 09/16/16 40.0 0.90 1.05
DNKN 160916P00042500 P 09/16/16 42.5 1.70 1.85
DNKN 160916P00045000 P 09/16/16 45.0 2.95 3.20
DNKN 160916P00047500 P 09/16/16 47.5 4.00 5.60
DNKN 160916P00050000 P 09/16/16 50.0 5.80 8.10
DNKN 160916P00052500 P 09/16/16 52.5 8.70 10.70
DNKN 160916P00055000 P 09/16/16 55.0 10.00 13.40
DNKN 160916P00057500 P 09/16/16 57.5 13.10 15.50
DNKN 160916P00060000 P 09/16/16 60.0 15.70 17.70
DNKN 161216C00025000 C 12/16/16 25.0 16.90 20.10
DNKN 161216C00027500 C 12/16/16 27.5 14.00 17.80
DNKN 161216C00030000 C 12/16/16 30.0 11.40 15.90
DNKN 161216C00032500 C 12/16/16 32.5 9.10 13.00
DNKN 161216C00035000 C 12/16/16 35.0 7.20 10.60
DNKN 161216C00037500 C 12/16/16 37.5 4.80 8.60
DNKN 161216C00040000 C 12/16/16 40.0 4.80 5.20
DNKN 161216C00042500 C 12/16/16 42.5 3.20 3.60
DNKN 161216C00045000 C 12/16/16 45.0 2.00 2.35
DNKN 161216C00047500 C 12/16/16 47.5 1.15 1.45
DNKN 161216C00050000 C 12/16/16 50.0 0.60 0.95
DNKN 161216C00052500 C 12/16/16 52.5 0.15 0.70
DNKN 161216C00055000 C 12/16/16 55.0 0.05 0.50
DNKN 161216C00057500 C 12/16/16 57.5 0.00 0.35
DNKN 161216C00060000 C 12/16/16 60.0 0.00 2.20
DNKN 161216C00065000 C 12/16/16 65.0 0.00 1.10
DNKN 161216C00070000 C 12/16/16 70.0 0.00 1.05
DNKN 161216P00025000 P 12/16/16 25.0 0.00 1.30
DNKN 161216P00027500 P 12/16/16 27.5 0.00 1.20
DNKN 161216P00030000 P 12/16/16 30.0 0.00 0.70
DNKN 161216P00032500 P 12/16/16 32.5 0.00 1.70
DNKN 161216P00035000 P 12/16/16 35.0 0.70 1.15
DNKN 161216P00037500 P 12/16/16 37.5 1.10 1.40
DNKN 161216P00040000 P 12/16/16 40.0 1.70 2.05
DNKN 161216P00042500 P 12/16/16 42.5 2.70 3.00
DNKN 161216P00045000 P 12/16/16 45.0 4.00 4.30
DNKN 161216P00047500 P 12/16/16 47.5 5.50 6.20
DNKN 161216P00050000 P 12/16/16 50.0 6.60 8.50
DNKN 161216P00052500 P 12/16/16 52.5 8.20 11.70
DNKN 161216P00055000 P 12/16/16 55.0 10.40 14.30
DNKN 161216P00057500 P 12/16/16 57.5 13.00 16.60
DNKN 161216P00060000 P 12/16/16 60.0 15.00 19.20
DNKN 161216P00065000 P 12/16/16 65.0 20.10 24.10
DNKN 161216P00070000 P 12/16/16 70.0 25.70 28.10
DNKN 170120C00022500 C 01/20/17 22.5 19.90 22.20
DNKN 170120C00025000 C 01/20/17 25.0 16.30 20.70
DNKN 170120C00027500 C 01/20/17 27.5 13.90 17.60
DNKN 170120C00030000 C 01/20/17 30.0 11.50 15.60
DNKN 170120C00032500 C 01/20/17 32.5 10.00 12.40
DNKN 170120C00035000 C 01/20/17 35.0 8.00 10.80
DNKN 170120C00037500 C 01/20/17 37.5 6.10 8.70
DNKN 170120C00040000 C 01/20/17 40.0 5.00 5.50
DNKN 170120C00042500 C 01/20/17 42.5 3.40 3.80
DNKN 170120C00045000 C 01/20/17 45.0 2.25 2.55
DNKN 170120C00047500 C 01/20/17 47.5 1.40 1.65
DNKN 170120C00050000 C 01/20/17 50.0 0.75 1.10
DNKN 170120C00052500 C 01/20/17 52.5 0.30 1.15
DNKN 170120C00055000 C 01/20/17 55.0 0.00 0.55
DNKN 170120C00057500 C 01/20/17 57.5 0.00 0.45
DNKN 170120C00060000 C 01/20/17 60.0 0.00 0.35
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.30
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.30
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.85
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.25
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.30
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.35
DNKN 170120P00027500 P 01/20/17 27.5 0.00 0.50
DNKN 170120P00030000 P 01/20/17 30.0 0.05 0.65
DNKN 170120P00032500 P 01/20/17 32.5 0.00 1.85
DNKN 170120P00035000 P 01/20/17 35.0 0.80 1.15
DNKN 170120P00037500 P 01/20/17 37.5 1.25 1.60
DNKN 170120P00040000 P 01/20/17 40.0 1.95 2.30
DNKN 170120P00042500 P 01/20/17 42.5 2.90 3.30
DNKN 170120P00045000 P 01/20/17 45.0 4.20 4.60
DNKN 170120P00047500 P 01/20/17 47.5 5.80 6.30
DNKN 170120P00050000 P 01/20/17 50.0 6.50 8.70
DNKN 170120P00052500 P 01/20/17 52.5 8.20 10.90
DNKN 170120P00055000 P 01/20/17 55.0 10.50 14.00
DNKN 170120P00057500 P 01/20/17 57.5 12.80 16.30
DNKN 170120P00060000 P 01/20/17 60.0 16.00 18.00
DNKN 170120P00062500 P 01/20/17 62.5 17.50 21.60
DNKN 170120P00065000 P 01/20/17 65.0 20.30 24.10
DNKN 170120P00070000 P 01/20/17 70.0 25.00 29.10
DNKN 170120P00075000 P 01/20/17 75.0 30.10 33.60
DNKN 180119C00022500 C 01/19/18 22.5 18.60 23.00
DNKN 180119C00025000 C 01/19/18 25.0 16.30 20.60
DNKN 180119C00027500 C 01/19/18 27.5 13.90 18.10
DNKN 180119C00030000 C 01/19/18 30.0 11.80 16.00
DNKN 180119C00032500 C 01/19/18 32.5 9.70 14.00
DNKN 180119C00035000 C 01/19/18 35.0 7.90 10.40
DNKN 180119C00037500 C 01/19/18 37.5 6.10 9.60
DNKN 180119C00040000 C 01/19/18 40.0 4.70 7.20
DNKN 180119C00042500 C 01/19/18 42.5 5.00 5.80
DNKN 180119C00045000 C 01/19/18 45.0 3.80 4.80
DNKN 180119C00047500 C 01/19/18 47.5 2.90 3.90
DNKN 180119C00050000 C 01/19/18 50.0 2.10 3.10
DNKN 180119C00052500 C 01/19/18 52.5 0.15 2.45
DNKN 180119C00055000 C 01/19/18 55.0 0.00 1.90
DNKN 180119C00057500 C 01/19/18 57.5 0.00 1.45
DNKN 180119C00060000 C 01/19/18 60.0 0.00 3.00
DNKN 180119C00065000 C 01/19/18 65.0 0.00 4.30
DNKN 180119C00070000 C 01/19/18 70.0 0.00 0.85
DNKN 180119P00022500 P 01/19/18 22.5 0.00 4.80
DNKN 180119P00025000 P 01/19/18 25.0 0.00 4.80
DNKN 180119P00027500 P 01/19/18 27.5 0.00 4.80
DNKN 180119P00030000 P 01/19/18 30.0 0.00 1.80
DNKN 180119P00032500 P 01/19/18 32.5 0.65 2.45
DNKN 180119P00035000 P 01/19/18 35.0 2.05 3.20
DNKN 180119P00037500 P 01/19/18 37.5 3.30 4.20
DNKN 180119P00040000 P 01/19/18 40.0 4.30 5.20
DNKN 180119P00042500 P 01/19/18 42.5 5.50 6.50
DNKN 180119P00045000 P 01/19/18 45.0 6.80 7.90
DNKN 180119P00047500 P 01/19/18 47.5 6.50 9.50
DNKN 180119P00050000 P 01/19/18 50.0 8.30 11.10
DNKN 180119P00052500 P 01/19/18 52.5 10.30 12.80
DNKN 180119P00055000 P 01/19/18 55.0 12.30 16.40
DNKN 180119P00057500 P 01/19/18 57.5 14.30 18.70
DNKN 180119P00060000 P 01/19/18 60.0 16.50 20.80
DNKN 180119P00065000 P 01/19/18 65.0 21.10 25.20
DNKN 180119P00070000 P 01/19/18 70.0 25.70 30.00

OPRA data is delayed 15 minutes.