Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dunkin Brands Group Inc (DNKN)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 171215C00037500 C Dec 15, 2017 37.5 19.80 20.60
DNKN 171215C00040000 C Dec 15, 2017 40.0 17.30 17.70
DNKN 171215C00042500 C Dec 15, 2017 42.5 14.70 15.30
DNKN 171215C00045000 C Dec 15, 2017 45.0 12.30 12.70
DNKN 171215C00047500 C Dec 15, 2017 47.5 9.80 10.20
DNKN 171215C00050000 C Dec 15, 2017 50.0 7.30 7.70
DNKN 171215C00052500 C Dec 15, 2017 52.5 4.80 5.20
DNKN 171215C00055000 C Dec 15, 2017 55.0 2.75 3.00
DNKN 171215C00057500 C Dec 15, 2017 57.5 1.10 1.40
DNKN 171215C00060000 C Dec 15, 2017 60.0 0.30 0.65
DNKN 171215C00062500 C Dec 15, 2017 62.5 0.05 0.25
DNKN 171215C00065000 C Dec 15, 2017 65.0 0.00 0.20
DNKN 171215C00067500 C Dec 15, 2017 67.5 0.00 0.20
DNKN 171215C00070000 C Dec 15, 2017 70.0 0.00 0.15
DNKN 171215P00037500 P Dec 15, 2017 37.5 0.00 0.05
DNKN 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
DNKN 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
DNKN 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
DNKN 171215P00047500 P Dec 15, 2017 47.5 0.00 0.10
DNKN 171215P00050000 P Dec 15, 2017 50.0 0.05 0.15
DNKN 171215P00052500 P Dec 15, 2017 52.5 0.15 0.30
DNKN 171215P00055000 P Dec 15, 2017 55.0 0.50 0.65
DNKN 171215P00057500 P Dec 15, 2017 57.5 1.40 1.65
DNKN 171215P00060000 P Dec 15, 2017 60.0 3.10 3.90
DNKN 171215P00062500 P Dec 15, 2017 62.5 5.20 6.00
DNKN 171215P00065000 P Dec 15, 2017 65.0 7.60 8.90
DNKN 171215P00067500 P Dec 15, 2017 67.5 10.10 10.80
DNKN 171215P00070000 P Dec 15, 2017 70.0 12.60 13.20
DNKN 180119C00022500 C Jan 19, 2018 22.5 34.80 35.50
DNKN 180119C00025000 C Jan 19, 2018 25.0 32.30 34.00
DNKN 180119C00027500 C Jan 19, 2018 27.5 29.80 31.70
DNKN 180119C00030000 C Jan 19, 2018 30.0 27.30 28.20
DNKN 180119C00032500 C Jan 19, 2018 32.5 24.80 26.70
DNKN 180119C00035000 C Jan 19, 2018 35.0 22.30 23.40
DNKN 180119C00037500 C Jan 19, 2018 37.5 19.30 20.80
DNKN 180119C00040000 C Jan 19, 2018 40.0 17.10 18.40
DNKN 180119C00042500 C Jan 19, 2018 42.5 13.40 16.70
DNKN 180119C00045000 C Jan 19, 2018 45.0 12.30 13.10
DNKN 180119C00047500 C Jan 19, 2018 47.5 9.80 10.70
DNKN 180119C00050000 C Jan 19, 2018 50.0 7.50 7.90
DNKN 180119C00052500 C Jan 19, 2018 52.5 5.30 5.50
DNKN 180119C00055000 C Jan 19, 2018 55.0 3.40 3.70
DNKN 180119C00057500 C Jan 19, 2018 57.5 1.95 2.20
DNKN 180119C00060000 C Jan 19, 2018 60.0 1.00 1.10
DNKN 180119C00062500 C Jan 19, 2018 62.5 0.40 0.75
DNKN 180119C00065000 C Jan 19, 2018 65.0 0.15 0.50
DNKN 180119C00067500 C Jan 19, 2018 67.5 0.10 0.40
DNKN 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
DNKN 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
DNKN 180119P00022500 P Jan 19, 2018 22.5 0.00 0.30
DNKN 180119P00025000 P Jan 19, 2018 25.0 0.00 2.00
DNKN 180119P00027500 P Jan 19, 2018 27.5 0.00 0.15
DNKN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.30
DNKN 180119P00032500 P Jan 19, 2018 32.5 0.00 2.05
DNKN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
DNKN 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
DNKN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
DNKN 180119P00042500 P Jan 19, 2018 42.5 0.00 0.10
DNKN 180119P00045000 P Jan 19, 2018 45.0 0.05 0.15
DNKN 180119P00047500 P Jan 19, 2018 47.5 0.15 0.20
DNKN 180119P00050000 P Jan 19, 2018 50.0 0.15 0.40
DNKN 180119P00052500 P Jan 19, 2018 52.5 0.55 0.70
DNKN 180119P00055000 P Jan 19, 2018 55.0 1.15 1.35
DNKN 180119P00057500 P Jan 19, 2018 57.5 2.10 2.35
DNKN 180119P00060000 P Jan 19, 2018 60.0 3.60 4.20
DNKN 180119P00062500 P Jan 19, 2018 62.5 5.60 6.00
DNKN 180119P00065000 P Jan 19, 2018 65.0 7.70 8.30
DNKN 180119P00067500 P Jan 19, 2018 67.5 9.90 10.60
DNKN 180119P00070000 P Jan 19, 2018 70.0 12.60 13.60
DNKN 180119P00075000 P Jan 19, 2018 75.0 17.60 18.40
DNKN 180316C00030000 C Mar 16, 2018 30.0 26.70 28.10
DNKN 180316C00032500 C Mar 16, 2018 32.5 23.30 26.60
DNKN 180316C00035000 C Mar 16, 2018 35.0 20.70 24.40
DNKN 180316C00037500 C Mar 16, 2018 37.5 17.70 21.80
DNKN 180316C00040000 C Mar 16, 2018 40.0 15.60 19.20
DNKN 180316C00042500 C Mar 16, 2018 42.5 14.70 16.80
DNKN 180316C00045000 C Mar 16, 2018 45.0 12.00 13.20
DNKN 180316C00047500 C Mar 16, 2018 47.5 10.20 10.50
DNKN 180316C00050000 C Mar 16, 2018 50.0 7.90 8.50
DNKN 180316C00052500 C Mar 16, 2018 52.5 6.10 6.40
DNKN 180316C00055000 C Mar 16, 2018 55.0 4.40 4.60
DNKN 180316C00057500 C Mar 16, 2018 57.5 2.95 3.30
DNKN 180316C00060000 C Mar 16, 2018 60.0 1.95 2.20
DNKN 180316C00062500 C Mar 16, 2018 62.5 1.15 1.35
DNKN 180316C00065000 C Mar 16, 2018 65.0 0.60 1.05
DNKN 180316C00067500 C Mar 16, 2018 67.5 0.30 0.55
DNKN 180316C00070000 C Mar 16, 2018 70.0 0.15 0.35
DNKN 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
DNKN 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
DNKN 180316P00032500 P Mar 16, 2018 32.5 0.00 0.10
DNKN 180316P00035000 P Mar 16, 2018 35.0 0.00 0.15
DNKN 180316P00037500 P Mar 16, 2018 37.5 0.05 0.15
DNKN 180316P00040000 P Mar 16, 2018 40.0 0.10 0.20
DNKN 180316P00042500 P Mar 16, 2018 42.5 0.20 0.30
DNKN 180316P00045000 P Mar 16, 2018 45.0 0.35 0.45
DNKN 180316P00047500 P Mar 16, 2018 47.5 0.55 0.65
DNKN 180316P00050000 P Mar 16, 2018 50.0 0.90 1.00
DNKN 180316P00052500 P Mar 16, 2018 52.5 1.45 1.55
DNKN 180316P00055000 P Mar 16, 2018 55.0 2.15 2.40
DNKN 180316P00057500 P Mar 16, 2018 57.5 3.30 3.50
DNKN 180316P00060000 P Mar 16, 2018 60.0 4.60 5.00
DNKN 180316P00062500 P Mar 16, 2018 62.5 6.40 6.90
DNKN 180316P00065000 P Mar 16, 2018 65.0 8.00 9.30
DNKN 180316P00067500 P Mar 16, 2018 67.5 10.60 11.40
DNKN 180316P00070000 P Mar 16, 2018 70.0 12.80 14.90
DNKN 180316P00075000 P Mar 16, 2018 75.0 17.10 20.30
DNKN 180615C00037500 C Jun 15, 2018 37.5 17.60 22.10
DNKN 180615C00040000 C Jun 15, 2018 40.0 15.80 19.40
DNKN 180615C00042500 C Jun 15, 2018 42.5 13.70 16.40
DNKN 180615C00045000 C Jun 15, 2018 45.0 11.90 13.90
DNKN 180615C00047500 C Jun 15, 2018 47.5 10.70 11.00
DNKN 180615C00050000 C Jun 15, 2018 50.0 8.50 9.10
DNKN 180615C00052500 C Jun 15, 2018 52.5 6.70 7.40
DNKN 180615C00055000 C Jun 15, 2018 55.0 5.10 5.50
DNKN 180615C00057500 C Jun 15, 2018 57.5 3.90 4.30
DNKN 180615C00060000 C Jun 15, 2018 60.0 2.85 3.10
DNKN 180615C00062500 C Jun 15, 2018 62.5 2.00 2.40
DNKN 180615C00065000 C Jun 15, 2018 65.0 1.30 1.55
DNKN 180615C00067500 C Jun 15, 2018 67.5 0.85 1.10
DNKN 180615C00070000 C Jun 15, 2018 70.0 0.55 0.75
DNKN 180615C00075000 C Jun 15, 2018 75.0 0.20 0.35
DNKN 180615P00037500 P Jun 15, 2018 37.5 0.20 0.35
DNKN 180615P00040000 P Jun 15, 2018 40.0 0.35 0.45
DNKN 180615P00042500 P Jun 15, 2018 42.5 0.50 0.65
DNKN 180615P00045000 P Jun 15, 2018 45.0 0.75 0.90
DNKN 180615P00047500 P Jun 15, 2018 47.5 1.10 1.25
DNKN 180615P00050000 P Jun 15, 2018 50.0 1.40 1.75
DNKN 180615P00052500 P Jun 15, 2018 52.5 2.00 2.45
DNKN 180615P00055000 P Jun 15, 2018 55.0 3.10 3.40
DNKN 180615P00057500 P Jun 15, 2018 57.5 4.00 4.60
DNKN 180615P00060000 P Jun 15, 2018 60.0 5.70 6.00
DNKN 180615P00062500 P Jun 15, 2018 62.5 7.10 8.00
DNKN 180615P00065000 P Jun 15, 2018 65.0 9.10 9.60
DNKN 180615P00067500 P Jun 15, 2018 67.5 10.80 11.80
DNKN 180615P00070000 P Jun 15, 2018 70.0 13.20 13.90
DNKN 180615P00075000 P Jun 15, 2018 75.0 16.90 20.50
DNKN 190118C00025000 C Jan 18, 2019 25.0 31.00 34.60
DNKN 190118C00027500 C Jan 18, 2019 27.5 27.70 32.40
DNKN 190118C00030000 C Jan 18, 2019 30.0 25.60 28.60
DNKN 190118C00032500 C Jan 18, 2019 32.5 23.20 26.10
DNKN 190118C00035000 C Jan 18, 2019 35.0 20.10 24.20
DNKN 190118C00037500 C Jan 18, 2019 37.5 18.60 21.70
DNKN 190118C00040000 C Jan 18, 2019 40.0 17.00 18.80
DNKN 190118C00042500 C Jan 18, 2019 42.5 15.40 16.20
DNKN 190118C00045000 C Jan 18, 2019 45.0 13.10 14.40
DNKN 190118C00047500 C Jan 18, 2019 47.5 11.60 12.00
DNKN 190118C00050000 C Jan 18, 2019 50.0 9.80 10.10
DNKN 190118C00052500 C Jan 18, 2019 52.5 8.00 8.60
DNKN 190118C00055000 C Jan 18, 2019 55.0 6.70 7.00
DNKN 190118C00057500 C Jan 18, 2019 57.5 5.40 6.00
DNKN 190118C00060000 C Jan 18, 2019 60.0 4.30 4.70
DNKN 190118C00062500 C Jan 18, 2019 62.5 3.30 3.70
DNKN 190118C00065000 C Jan 18, 2019 65.0 2.60 2.95
DNKN 190118C00067500 C Jan 18, 2019 67.5 1.95 2.45
DNKN 190118C00070000 C Jan 18, 2019 70.0 1.45 1.80
DNKN 190118C00075000 C Jan 18, 2019 75.0 0.75 1.05
DNKN 190118C00080000 C Jan 18, 2019 80.0 0.35 0.70
DNKN 190118C00085000 C Jan 18, 2019 85.0 0.15 0.40
DNKN 190118P00025000 P Jan 18, 2019 25.0 0.10 0.50
DNKN 190118P00027500 P Jan 18, 2019 27.5 0.15 0.40
DNKN 190118P00030000 P Jan 18, 2019 30.0 0.25 0.50
DNKN 190118P00032500 P Jan 18, 2019 32.5 0.30 0.55
DNKN 190118P00035000 P Jan 18, 2019 35.0 0.45 0.65
DNKN 190118P00037500 P Jan 18, 2019 37.5 0.60 0.90
DNKN 190118P00040000 P Jan 18, 2019 40.0 0.85 1.15
DNKN 190118P00042500 P Jan 18, 2019 42.5 1.20 1.45
DNKN 190118P00045000 P Jan 18, 2019 45.0 1.60 1.85
DNKN 190118P00047500 P Jan 18, 2019 47.5 2.15 2.45
DNKN 190118P00050000 P Jan 18, 2019 50.0 2.85 3.10
DNKN 190118P00052500 P Jan 18, 2019 52.5 3.60 3.90
DNKN 190118P00055000 P Jan 18, 2019 55.0 4.70 5.00
DNKN 190118P00057500 P Jan 18, 2019 57.5 5.90 6.20
DNKN 190118P00060000 P Jan 18, 2019 60.0 6.80 7.90
DNKN 190118P00062500 P Jan 18, 2019 62.5 8.20 9.50
DNKN 190118P00065000 P Jan 18, 2019 65.0 10.40 10.80
DNKN 190118P00067500 P Jan 18, 2019 67.5 12.20 12.70
DNKN 190118P00070000 P Jan 18, 2019 70.0 14.00 14.60
DNKN 190118P00075000 P Jan 18, 2019 75.0 17.90 19.30
DNKN 190118P00080000 P Jan 18, 2019 80.0 21.20 25.50
DNKN 190118P00085000 P Jan 18, 2019 85.0 25.90 29.50
DNKN 200117C00030000 C Jan 17, 2020 30.0 25.70 28.50
DNKN 200117C00032500 C Jan 17, 2020 32.5 22.80 27.50
DNKN 200117C00035000 C Jan 17, 2020 35.0 20.50 25.00
DNKN 200117C00037500 C Jan 17, 2020 37.5 18.30 23.00
DNKN 200117C00040000 C Jan 17, 2020 40.0 18.10 19.00
DNKN 200117C00042500 C Jan 17, 2020 42.5 14.60 18.50
DNKN 200117C00045000 C Jan 17, 2020 45.0 13.00 15.20
DNKN 200117C00047500 C Jan 17, 2020 47.5 11.80 14.10
DNKN 200117C00050000 C Jan 17, 2020 50.0 10.30 12.40
DNKN 200117C00052500 C Jan 17, 2020 52.5 8.80 10.80
DNKN 200117C00055000 C Jan 17, 2020 55.0 7.60 9.20
DNKN 200117C00057500 C Jan 17, 2020 57.5 6.30 7.60
DNKN 200117C00060000 C Jan 17, 2020 60.0 5.40 7.30
DNKN 200117C00062500 C Jan 17, 2020 62.5 4.50 6.50
DNKN 200117C00065000 C Jan 17, 2020 65.0 3.30 5.40
DNKN 200117C00070000 C Jan 17, 2020 70.0 2.05 3.90
DNKN 200117C00075000 C Jan 17, 2020 75.0 1.55 2.95
DNKN 200117C00080000 C Jan 17, 2020 80.0 1.00 2.00
DNKN 200117P00030000 P Jan 17, 2020 30.0 0.60 1.25
DNKN 200117P00032500 P Jan 17, 2020 32.5 0.80 1.50
DNKN 200117P00035000 P Jan 17, 2020 35.0 1.05 1.70
DNKN 200117P00037500 P Jan 17, 2020 37.5 1.15 2.45
DNKN 200117P00040000 P Jan 17, 2020 40.0 1.80 2.40
DNKN 200117P00042500 P Jan 17, 2020 42.5 2.10 3.00
DNKN 200117P00045000 P Jan 17, 2020 45.0 2.65 3.50
DNKN 200117P00047500 P Jan 17, 2020 47.5 3.00 4.40
DNKN 200117P00050000 P Jan 17, 2020 50.0 4.00 5.40
DNKN 200117P00052500 P Jan 17, 2020 52.5 5.00 6.40
DNKN 200117P00055000 P Jan 17, 2020 55.0 5.70 7.30
DNKN 200117P00057500 P Jan 17, 2020 57.5 7.00 9.00
DNKN 200117P00060000 P Jan 17, 2020 60.0 8.00 10.30
DNKN 200117P00062500 P Jan 17, 2020 62.5 9.90 11.80
DNKN 200117P00065000 P Jan 17, 2020 65.0 10.30 13.60
DNKN 200117P00070000 P Jan 17, 2020 70.0 14.80 16.70
DNKN 200117P00075000 P Jan 17, 2020 75.0 18.80 22.20
DNKN 200117P00080000 P Jan 17, 2020 80.0 23.30 24.70
OPRA data is delayed 15 minutes.