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 (2015-11-27)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160219C00022500 C 02/19/16 22.5 17.50 19.80
DNKN 160219C00025000 C 02/19/16 25.0 15.10 16.90
DNKN 160219C00027500 C 02/19/16 27.5 12.60 14.40
DNKN 160219C00030000 C 02/19/16 30.0 11.00 11.50
DNKN 160219C00032500 C 02/19/16 32.5 7.60 9.30
DNKN 160219C00035000 C 02/19/16 35.0 6.00 6.50
DNKN 160219C00037500 C 02/19/16 37.5 3.60 4.00
DNKN 160219C00040000 C 02/19/16 40.0 1.50 1.80
DNKN 160219C00042500 C 02/19/16 42.5 0.20 0.45
DNKN 160219C00045000 C 02/19/16 45.0 0.00 0.25
DNKN 160219C00047500 C 02/19/16 47.5 0.00 0.25
DNKN 160219C00050000 C 02/19/16 50.0 0.00 0.25
DNKN 160219C00052500 C 02/19/16 52.5 0.00 0.25
DNKN 160219C00055000 C 02/19/16 55.0 0.00 0.25
DNKN 160219C00060000 C 02/19/16 60.0 0.00 0.25
DNKN 160219P00022500 P 02/19/16 22.5 0.00 0.25
DNKN 160219P00025000 P 02/19/16 25.0 0.00 0.25
DNKN 160219P00027500 P 02/19/16 27.5 0.00 0.25
DNKN 160219P00030000 P 02/19/16 30.0 0.00 0.25
DNKN 160219P00032500 P 02/19/16 32.5 0.00 0.25
DNKN 160219P00035000 P 02/19/16 35.0 0.00 0.30
DNKN 160219P00037500 P 02/19/16 37.5 0.05 0.20
DNKN 160219P00040000 P 02/19/16 40.0 0.30 0.65
DNKN 160219P00042500 P 02/19/16 42.5 1.50 2.30
DNKN 160219P00045000 P 02/19/16 45.0 3.30 5.00
DNKN 160219P00047500 P 02/19/16 47.5 5.80 7.40
DNKN 160219P00050000 P 02/19/16 50.0 7.90 9.90
DNKN 160219P00052500 P 02/19/16 52.5 10.40 12.40
DNKN 160219P00055000 P 02/19/16 55.0 12.90 14.90
DNKN 160219P00060000 P 02/19/16 60.0 18.30 20.00
DNKN 160318C00027500 C 03/18/16 27.5 12.60 14.20
DNKN 160318C00030000 C 03/18/16 30.0 10.10 11.80
DNKN 160318C00032500 C 03/18/16 32.5 8.40 9.20
DNKN 160318C00035000 C 03/18/16 35.0 6.10 6.80
DNKN 160318C00037500 C 03/18/16 37.5 3.60 4.40
DNKN 160318C00040000 C 03/18/16 40.0 2.15 2.50
DNKN 160318C00042500 C 03/18/16 42.5 0.90 1.15
DNKN 160318C00045000 C 03/18/16 45.0 0.25 0.45
DNKN 160318C00047500 C 03/18/16 47.5 0.05 0.35
DNKN 160318C00050000 C 03/18/16 50.0 0.00 0.20
DNKN 160318C00052500 C 03/18/16 52.5 0.00 0.25
DNKN 160318C00055000 C 03/18/16 55.0 0.00 0.25
DNKN 160318C00057500 C 03/18/16 57.5 0.00 0.25
DNKN 160318C00060000 C 03/18/16 60.0 0.00 0.25
DNKN 160318C00062500 C 03/18/16 62.5 0.00 0.25
DNKN 160318C00065000 C 03/18/16 65.0 0.00 0.25
DNKN 160318C00070000 C 03/18/16 70.0 0.00 0.25
DNKN 160318C00075000 C 03/18/16 75.0 0.00 0.25
DNKN 160318C00080000 C 03/18/16 80.0 0.00 0.25
DNKN 160318P00027500 P 03/18/16 27.5 0.00 0.30
DNKN 160318P00030000 P 03/18/16 30.0 0.00 0.35
DNKN 160318P00032500 P 03/18/16 32.5 0.00 0.25
DNKN 160318P00035000 P 03/18/16 35.0 0.20 0.45
DNKN 160318P00037500 P 03/18/16 37.5 0.50 0.75
DNKN 160318P00040000 P 03/18/16 40.0 1.15 1.45
DNKN 160318P00042500 P 03/18/16 42.5 2.40 3.20
DNKN 160318P00045000 P 03/18/16 45.0 4.20 5.50
DNKN 160318P00047500 P 03/18/16 47.5 6.20 7.80
DNKN 160318P00050000 P 03/18/16 50.0 8.70 10.30
DNKN 160318P00052500 P 03/18/16 52.5 11.00 12.70
DNKN 160318P00055000 P 03/18/16 55.0 13.70 15.20
DNKN 160318P00057500 P 03/18/16 57.5 15.90 17.70
DNKN 160318P00060000 P 03/18/16 60.0 18.70 20.20
DNKN 160318P00062500 P 03/18/16 62.5 21.20 22.70
DNKN 160318P00065000 P 03/18/16 65.0 23.70 25.20
DNKN 160318P00070000 P 03/18/16 70.0 28.60 30.20
DNKN 160318P00075000 P 03/18/16 75.0 33.60 35.20
DNKN 160318P00080000 P 03/18/16 80.0 38.70 40.20
DNKN 160617C00022500 C 06/17/16 22.5 17.50 20.00
DNKN 160617C00025000 C 06/17/16 25.0 15.10 16.90
DNKN 160617C00027500 C 06/17/16 27.5 12.60 14.40
DNKN 160617C00030000 C 06/17/16 30.0 10.20 12.00
DNKN 160617C00032500 C 06/17/16 32.5 7.90 9.50
DNKN 160617C00035000 C 06/17/16 35.0 5.90 7.40
DNKN 160617C00037500 C 06/17/16 37.5 4.90 5.30
DNKN 160617C00040000 C 06/17/16 40.0 3.30 3.70
DNKN 160617C00042500 C 06/17/16 42.5 2.10 2.50
DNKN 160617C00045000 C 06/17/16 45.0 1.20 1.60
DNKN 160617C00047500 C 06/17/16 47.5 0.65 0.95
DNKN 160617C00050000 C 06/17/16 50.0 0.20 0.65
DNKN 160617C00055000 C 06/17/16 55.0 0.00 0.45
DNKN 160617C00060000 C 06/17/16 60.0 0.00 0.40
DNKN 160617P00022500 P 06/17/16 22.5 0.00 0.40
DNKN 160617P00025000 P 06/17/16 25.0 0.00 0.45
DNKN 160617P00027500 P 06/17/16 27.5 0.05 0.50
DNKN 160617P00030000 P 06/17/16 30.0 0.20 0.65
DNKN 160617P00032500 P 06/17/16 32.5 0.55 0.90
DNKN 160617P00035000 P 06/17/16 35.0 1.00 1.30
DNKN 160617P00037500 P 06/17/16 37.5 1.60 2.10
DNKN 160617P00040000 P 06/17/16 40.0 2.55 2.95
DNKN 160617P00042500 P 06/17/16 42.5 3.80 4.30
DNKN 160617P00045000 P 06/17/16 45.0 5.40 5.90
DNKN 160617P00047500 P 06/17/16 47.5 7.10 8.70
DNKN 160617P00050000 P 06/17/16 50.0 9.40 10.90
DNKN 160617P00055000 P 06/17/16 55.0 13.80 15.60
DNKN 160617P00060000 P 06/17/16 60.0 18.90 20.60
DNKN 160916C00020000 C 09/16/16 20.0 20.00 22.00
DNKN 160916C00022500 C 09/16/16 22.5 17.50 19.60
DNKN 160916C00025000 C 09/16/16 25.0 15.00 17.30
DNKN 160916C00027500 C 09/16/16 27.5 12.50 14.50
DNKN 160916C00030000 C 09/16/16 30.0 10.30 12.20
DNKN 160916C00032500 C 09/16/16 32.5 8.20 10.10
DNKN 160916C00035000 C 09/16/16 35.0 6.80 7.80
DNKN 160916C00037500 C 09/16/16 37.5 5.50 6.10
DNKN 160916C00040000 C 09/16/16 40.0 3.90 4.60
DNKN 160916C00042500 C 09/16/16 42.5 2.75 3.30
DNKN 160916C00045000 C 09/16/16 45.0 1.85 2.30
DNKN 160916C00047500 C 09/16/16 47.5 1.20 1.65
DNKN 160916C00050000 C 09/16/16 50.0 0.85 1.10
DNKN 160916C00055000 C 09/16/16 55.0 0.10 0.80
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.45
DNKN 160916P00022500 P 09/16/16 22.5 0.00 0.50
DNKN 160916P00025000 P 09/16/16 25.0 0.10 0.60
DNKN 160916P00027500 P 09/16/16 27.5 0.30 0.85
DNKN 160916P00030000 P 09/16/16 30.0 0.60 1.15
DNKN 160916P00032500 P 09/16/16 32.5 1.10 1.60
DNKN 160916P00035000 P 09/16/16 35.0 1.70 2.25
DNKN 160916P00037500 P 09/16/16 37.5 2.50 3.10
DNKN 160916P00040000 P 09/16/16 40.0 3.50 4.30
DNKN 160916P00042500 P 09/16/16 42.5 4.80 5.80
DNKN 160916P00045000 P 09/16/16 45.0 6.30 7.60
DNKN 160916P00047500 P 09/16/16 47.5 8.10 9.60
DNKN 160916P00050000 P 09/16/16 50.0 10.00 11.60
DNKN 160916P00055000 P 09/16/16 55.0 14.40 16.10
DNKN 170120C00022500 C 01/20/17 22.5 17.40 19.60
DNKN 170120C00025000 C 01/20/17 25.0 14.90 17.00
DNKN 170120C00027500 C 01/20/17 27.5 12.60 14.30
DNKN 170120C00030000 C 01/20/17 30.0 10.50 12.60
DNKN 170120C00032500 C 01/20/17 32.5 8.50 10.10
DNKN 170120C00035000 C 01/20/17 35.0 6.80 8.50
DNKN 170120C00037500 C 01/20/17 37.5 5.30 6.60
DNKN 170120C00040000 C 01/20/17 40.0 4.00 5.20
DNKN 170120C00042500 C 01/20/17 42.5 2.90 4.20
DNKN 170120C00045000 C 01/20/17 45.0 2.05 3.20
DNKN 170120C00047500 C 01/20/17 47.5 1.40 2.50
DNKN 170120C00050000 C 01/20/17 50.0 0.90 1.95
DNKN 170120C00052500 C 01/20/17 52.5 0.55 1.50
DNKN 170120C00055000 C 01/20/17 55.0 0.50 1.20
DNKN 170120C00057500 C 01/20/17 57.5 0.15 1.10
DNKN 170120C00060000 C 01/20/17 60.0 0.05 0.95
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.85
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.75
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.65
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.60
DNKN 170120P00022500 P 01/20/17 22.5 0.10 1.00
DNKN 170120P00025000 P 01/20/17 25.0 0.30 1.20
DNKN 170120P00027500 P 01/20/17 27.5 0.65 1.10
DNKN 170120P00030000 P 01/20/17 30.0 1.05 1.80
DNKN 170120P00032500 P 01/20/17 32.5 1.55 2.45
DNKN 170120P00035000 P 01/20/17 35.0 2.25 3.30
DNKN 170120P00037500 P 01/20/17 37.5 3.20 4.40
DNKN 170120P00040000 P 01/20/17 40.0 4.30 5.60
DNKN 170120P00042500 P 01/20/17 42.5 5.70 7.10
DNKN 170120P00045000 P 01/20/17 45.0 7.20 8.70
DNKN 170120P00047500 P 01/20/17 47.5 9.00 10.50
DNKN 170120P00050000 P 01/20/17 50.0 10.90 12.50
DNKN 170120P00052500 P 01/20/17 52.5 13.00 14.60
DNKN 170120P00055000 P 01/20/17 55.0 14.90 16.80
DNKN 170120P00057500 P 01/20/17 57.5 17.00 19.80
DNKN 170120P00060000 P 01/20/17 60.0 19.70 21.40
DNKN 170120P00062500 P 01/20/17 62.5 22.10 23.70
DNKN 170120P00065000 P 01/20/17 65.0 24.00 26.20
DNKN 170120P00070000 P 01/20/17 70.0 28.70 31.10
DNKN 170120P00075000 P 01/20/17 75.0 33.80 35.90
DNKN 180119C00022500 C 01/19/18 22.5 16.80 19.40
DNKN 180119C00025000 C 01/19/18 25.0 14.50 17.20
DNKN 180119C00027500 C 01/19/18 27.5 12.40 15.00
DNKN 180119C00030000 C 01/19/18 30.0 10.50 13.20
DNKN 180119C00032500 C 01/19/18 32.5 8.80 11.40
DNKN 180119C00035000 C 01/19/18 35.0 7.50 9.60
DNKN 180119C00037500 C 01/19/18 37.5 6.20 8.30
DNKN 180119C00040000 C 01/19/18 40.0 5.00 7.10
DNKN 180119C00042500 C 01/19/18 42.5 4.00 6.10
DNKN 180119C00045000 C 01/19/18 45.0 3.10 5.20
DNKN 180119C00047500 C 01/19/18 47.5 2.40 4.50
DNKN 180119C00050000 C 01/19/18 50.0 1.90 3.80
DNKN 180119C00055000 C 01/19/18 55.0 1.05 2.75
DNKN 180119C00060000 C 01/19/18 60.0 0.60 1.65
DNKN 180119P00022500 P 01/19/18 22.5 0.65 1.85
DNKN 180119P00025000 P 01/19/18 25.0 1.15 2.15
DNKN 180119P00027500 P 01/19/18 27.5 1.55 2.80
DNKN 180119P00030000 P 01/19/18 30.0 2.15 3.60
DNKN 180119P00032500 P 01/19/18 32.5 2.90 4.50
DNKN 180119P00035000 P 01/19/18 35.0 3.90 5.50
DNKN 180119P00037500 P 01/19/18 37.5 5.00 6.70
DNKN 180119P00040000 P 01/19/18 40.0 6.20 8.10
DNKN 180119P00042500 P 01/19/18 42.5 7.50 9.70
DNKN 180119P00045000 P 01/19/18 45.0 9.10 11.40
DNKN 180119P00047500 P 01/19/18 47.5 10.80 13.10
DNKN 180119P00050000 P 01/19/18 50.0 12.50 15.20
DNKN 180119P00055000 P 01/19/18 55.0 16.50 19.20
DNKN 180119P00060000 P 01/19/18 60.0 20.80 23.50

OPRA data is delayed 15 minutes.