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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 140920C00035000 C 09/20/14 35.0 8.30 8.90
DNKN 140920C00037500 C 09/20/14 37.5 5.80 6.40
DNKN 140920C00040000 C 09/20/14 40.0 3.40 3.90
DNKN 140920C00042500 C 09/20/14 42.5 1.35 1.50
DNKN 140920C00045000 C 09/20/14 45.0 0.20 0.25
DNKN 140920C00047500 C 09/20/14 47.5 0.00 0.10
DNKN 140920C00050000 C 09/20/14 50.0 0.00 0.10
DNKN 140920C00052500 C 09/20/14 52.5 0.00 0.15
DNKN 140920C00055000 C 09/20/14 55.0 0.00 0.15
DNKN 140920C00057500 C 09/20/14 57.5 0.00 0.20
DNKN 140920C00060000 C 09/20/14 60.0 0.00 0.25
DNKN 140920C00065000 C 09/20/14 65.0 0.00 0.20
DNKN 140920P00035000 P 09/20/14 35.0 0.00 0.20
DNKN 140920P00037500 P 09/20/14 37.5 0.00 0.15
DNKN 140920P00040000 P 09/20/14 40.0 0.00 0.20
DNKN 140920P00042500 P 09/20/14 42.5 0.30 0.40
DNKN 140920P00045000 P 09/20/14 45.0 1.65 1.80
DNKN 140920P00047500 P 09/20/14 47.5 3.70 4.30
DNKN 140920P00050000 P 09/20/14 50.0 6.20 6.70
DNKN 140920P00052500 P 09/20/14 52.5 8.70 9.30
DNKN 140920P00055000 P 09/20/14 55.0 10.50 11.80
DNKN 140920P00057500 P 09/20/14 57.5 12.90 14.40
DNKN 140920P00060000 P 09/20/14 60.0 15.50 18.00
DNKN 140920P00065000 P 09/20/14 65.0 20.40 21.80
DNKN 141018C00032500 C 10/18/14 32.5 10.70 11.60
DNKN 141018C00035000 C 10/18/14 35.0 8.30 8.90
DNKN 141018C00037500 C 10/18/14 37.5 5.80 6.50
DNKN 141018C00040000 C 10/18/14 40.0 3.60 4.10
DNKN 141018C00042500 C 10/18/14 42.5 1.75 2.00
DNKN 141018C00045000 C 10/18/14 45.0 0.65 0.75
DNKN 141018C00047500 C 10/18/14 47.5 0.20 0.35
DNKN 141018C00050000 C 10/18/14 50.0 0.00 0.25
DNKN 141018C00052500 C 10/18/14 52.5 0.00 0.25
DNKN 141018C00055000 C 10/18/14 55.0 0.00 0.25
DNKN 141018P00032500 P 10/18/14 32.5 0.00 0.25
DNKN 141018P00035000 P 10/18/14 35.0 0.00 0.25
DNKN 141018P00037500 P 10/18/14 37.5 0.00 0.25
DNKN 141018P00040000 P 10/18/14 40.0 0.15 0.40
DNKN 141018P00042500 P 10/18/14 42.5 0.75 0.85
DNKN 141018P00045000 P 10/18/14 45.0 2.00 2.20
DNKN 141018P00047500 P 10/18/14 47.5 3.90 4.40
DNKN 141018P00050000 P 10/18/14 50.0 6.20 6.80
DNKN 141018P00052500 P 10/18/14 52.5 8.00 9.30
DNKN 141018P00055000 P 10/18/14 55.0 11.00 11.80
DNKN 141220C00032500 C 12/20/14 32.5 10.80 11.70
DNKN 141220C00035000 C 12/20/14 35.0 8.00 9.20
DNKN 141220C00037500 C 12/20/14 37.5 5.70 6.70
DNKN 141220C00040000 C 12/20/14 40.0 4.10 4.50
DNKN 141220C00042500 C 12/20/14 42.5 2.50 2.75
DNKN 141220C00045000 C 12/20/14 45.0 1.35 1.60
DNKN 141220C00047500 C 12/20/14 47.5 0.65 0.90
DNKN 141220C00050000 C 12/20/14 50.0 0.30 0.45
DNKN 141220C00052500 C 12/20/14 52.5 0.10 0.35
DNKN 141220C00055000 C 12/20/14 55.0 0.00 0.25
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.30
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.25
DNKN 141220P00032500 P 12/20/14 32.5 0.05 0.30
DNKN 141220P00035000 P 12/20/14 35.0 0.10 0.35
DNKN 141220P00037500 P 12/20/14 37.5 0.35 0.55
DNKN 141220P00040000 P 12/20/14 40.0 0.80 0.90
DNKN 141220P00042500 P 12/20/14 42.5 1.60 1.85
DNKN 141220P00045000 P 12/20/14 45.0 3.00 3.20
DNKN 141220P00047500 P 12/20/14 47.5 4.40 5.00
DNKN 141220P00050000 P 12/20/14 50.0 6.80 7.50
DNKN 141220P00052500 P 12/20/14 52.5 8.50 10.00
DNKN 141220P00055000 P 12/20/14 55.0 10.00 13.40
DNKN 141220P00057500 P 12/20/14 57.5 13.20 15.00
DNKN 141220P00060000 P 12/20/14 60.0 15.00 18.30
DNKN 150117C00017500 C 01/17/15 17.5 24.40 27.70
DNKN 150117C00020000 C 01/17/15 20.0 21.90 25.20
DNKN 150117C00022500 C 01/17/15 22.5 19.40 22.70
DNKN 150117C00025000 C 01/17/15 25.0 18.20 19.00
DNKN 150117C00027500 C 01/17/15 27.5 15.70 16.60
DNKN 150117C00030000 C 01/17/15 30.0 13.30 14.10
DNKN 150117C00032500 C 01/17/15 32.5 10.80 11.60
DNKN 150117C00035000 C 01/17/15 35.0 8.40 9.10
DNKN 150117C00037500 C 01/17/15 37.5 6.20 6.80
DNKN 150117C00040000 C 01/17/15 40.0 4.20 4.70
DNKN 150117C00042500 C 01/17/15 42.5 2.75 2.90
DNKN 150117C00045000 C 01/17/15 45.0 1.55 1.75
DNKN 150117C00047500 C 01/17/15 47.5 0.90 1.05
DNKN 150117C00050000 C 01/17/15 50.0 0.45 0.60
DNKN 150117C00052500 C 01/17/15 52.5 0.25 0.45
DNKN 150117C00055000 C 01/17/15 55.0 0.05 0.30
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.25
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.20
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.25
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.25
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.25
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.25
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.25
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.25
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.30
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.25
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.30
DNKN 150117P00035000 P 01/17/15 35.0 0.20 0.40
DNKN 150117P00037500 P 01/17/15 37.5 0.40 0.65
DNKN 150117P00040000 P 01/17/15 40.0 0.90 1.15
DNKN 150117P00042500 P 01/17/15 42.5 1.85 2.00
DNKN 150117P00045000 P 01/17/15 45.0 3.20 3.40
DNKN 150117P00047500 P 01/17/15 47.5 5.00 5.30
DNKN 150117P00050000 P 01/17/15 50.0 6.40 7.80
DNKN 150117P00052500 P 01/17/15 52.5 8.40 10.10
DNKN 150117P00055000 P 01/17/15 55.0 10.90 12.60
DNKN 150117P00057500 P 01/17/15 57.5 13.80 14.60
DNKN 150117P00060000 P 01/17/15 60.0 16.30 17.10
DNKN 150117P00065000 P 01/17/15 65.0 19.90 23.40
DNKN 150117P00070000 P 01/17/15 70.0 24.90 28.30
DNKN 150320C00027500 C 03/20/15 27.5 15.80 16.60
DNKN 150320C00030000 C 03/20/15 30.0 13.20 14.10
DNKN 150320C00032500 C 03/20/15 32.5 10.90 11.70
DNKN 150320C00035000 C 03/20/15 35.0 7.90 9.60
DNKN 150320C00037500 C 03/20/15 37.5 6.20 7.50
DNKN 150320C00040000 C 03/20/15 40.0 4.50 5.20
DNKN 150320C00042500 C 03/20/15 42.5 2.95 3.60
DNKN 150320C00045000 C 03/20/15 45.0 2.05 2.40
DNKN 150320C00047500 C 03/20/15 47.5 1.35 1.45
DNKN 150320C00050000 C 03/20/15 50.0 0.75 1.05
DNKN 150320C00052500 C 03/20/15 52.5 0.30 0.80
DNKN 150320C00055000 C 03/20/15 55.0 0.10 0.60
DNKN 150320C00060000 C 03/20/15 60.0 0.10 0.35
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.25
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.50
DNKN 150320P00030000 P 03/20/15 30.0 0.05 0.35
DNKN 150320P00032500 P 03/20/15 32.5 0.20 0.45
DNKN 150320P00035000 P 03/20/15 35.0 0.40 0.80
DNKN 150320P00037500 P 03/20/15 37.5 0.80 1.10
DNKN 150320P00040000 P 03/20/15 40.0 1.50 1.75
DNKN 150320P00042500 P 03/20/15 42.5 2.50 2.70
DNKN 150320P00045000 P 03/20/15 45.0 3.80 4.10
DNKN 150320P00047500 P 03/20/15 47.5 5.40 5.90
DNKN 150320P00050000 P 03/20/15 50.0 7.40 7.90
DNKN 150320P00052500 P 03/20/15 52.5 9.60 10.00
DNKN 150320P00055000 P 03/20/15 55.0 11.80 12.60
DNKN 150320P00060000 P 03/20/15 60.0 16.50 17.50
DNKN 150320P00065000 P 03/20/15 65.0 21.30 22.40
DNKN 160115C00022500 C 01/15/16 22.5 18.70 23.40
DNKN 160115C00025000 C 01/15/16 25.0 16.20 21.00
DNKN 160115C00027500 C 01/15/16 27.5 14.40 18.60
DNKN 160115C00030000 C 01/15/16 30.0 13.50 14.90
DNKN 160115C00032500 C 01/15/16 32.5 11.20 12.80
DNKN 160115C00035000 C 01/15/16 35.0 10.00 11.00
DNKN 160115C00037500 C 01/15/16 37.5 7.00 9.70
DNKN 160115C00040000 C 01/15/16 40.0 6.40 7.80
DNKN 160115C00042500 C 01/15/16 42.5 4.70 6.20
DNKN 160115C00045000 C 01/15/16 45.0 4.00 4.90
DNKN 160115C00047500 C 01/15/16 47.5 3.00 3.90
DNKN 160115C00050000 C 01/15/16 50.0 2.70 3.20
DNKN 160115C00052500 C 01/15/16 52.5 1.95 2.35
DNKN 160115C00055000 C 01/15/16 55.0 1.50 2.10
DNKN 160115C00057500 C 01/15/16 57.5 1.15 1.65
DNKN 160115C00060000 C 01/15/16 60.0 0.90 1.20
DNKN 160115C00065000 C 01/15/16 65.0 0.50 1.00
DNKN 160115C00070000 C 01/15/16 70.0 0.30 0.60
DNKN 160115C00075000 C 01/15/16 75.0 0.15 1.25
DNKN 160115P00022500 P 01/15/16 22.5 0.00 1.50
DNKN 160115P00025000 P 01/15/16 25.0 0.10 0.80
DNKN 160115P00027500 P 01/15/16 27.5 0.30 1.55
DNKN 160115P00030000 P 01/15/16 30.0 0.65 1.25
DNKN 160115P00032500 P 01/15/16 32.5 1.20 2.30
DNKN 160115P00035000 P 01/15/16 35.0 1.65 2.90
DNKN 160115P00037500 P 01/15/16 37.5 2.50 4.40
DNKN 160115P00040000 P 01/15/16 40.0 2.90 4.60
DNKN 160115P00042500 P 01/15/16 42.5 4.30 6.00
DNKN 160115P00045000 P 01/15/16 45.0 5.60 7.00
DNKN 160115P00047500 P 01/15/16 47.5 6.30 8.80
DNKN 160115P00050000 P 01/15/16 50.0 8.80 11.90
DNKN 160115P00052500 P 01/15/16 52.5 10.40 13.90
DNKN 160115P00055000 P 01/15/16 55.0 12.40 14.90
DNKN 160115P00057500 P 01/15/16 57.5 14.90 16.70
DNKN 160115P00060000 P 01/15/16 60.0 16.80 19.00
DNKN 160115P00065000 P 01/15/16 65.0 21.60 24.80
DNKN 160115P00070000 P 01/15/16 70.0 25.10 29.10
DNKN 160115P00075000 P 01/15/16 75.0 29.90 34.30

OPRA data is delayed 15 minutes.