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 (2015-02-27)Premium Content

Dunkin Brands Group Inc (DNKN)
As of May 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150515C00025000 C 05/15/15 25.0 27.30 28.20
DNKN 150515C00027500 C 05/15/15 27.5 24.80 25.70
DNKN 150515C00030000 C 05/15/15 30.0 22.30 23.20
DNKN 150515C00032500 C 05/15/15 32.5 19.30 20.50
DNKN 150515C00035000 C 05/15/15 35.0 16.80 18.00
DNKN 150515C00037500 C 05/15/15 37.5 14.40 15.50
DNKN 150515C00040000 C 05/15/15 40.0 11.90 13.00
DNKN 150515C00042500 C 05/15/15 42.5 9.70 10.50
DNKN 150515C00045000 C 05/15/15 45.0 7.20 8.00
DNKN 150515C00047500 C 05/15/15 47.5 4.70 5.50
DNKN 150515C00050000 C 05/15/15 50.0 2.50 3.00
DNKN 150515C00052500 C 05/15/15 52.5 0.90 1.00
DNKN 150515C00055000 C 05/15/15 55.0 0.15 0.25
DNKN 150515C00057500 C 05/15/15 57.5 0.00 0.15
DNKN 150515C00060000 C 05/15/15 60.0 0.00 0.10
DNKN 150515C00065000 C 05/15/15 65.0 0.00 0.10
DNKN 150515C00070000 C 05/15/15 70.0 0.00 0.10
DNKN 150515P00025000 P 05/15/15 25.0 0.00 0.10
DNKN 150515P00027500 P 05/15/15 27.5 0.00 0.10
DNKN 150515P00030000 P 05/15/15 30.0 0.00 0.10
DNKN 150515P00032500 P 05/15/15 32.5 0.00 0.10
DNKN 150515P00035000 P 05/15/15 35.0 0.00 0.10
DNKN 150515P00037500 P 05/15/15 37.5 0.00 0.10
DNKN 150515P00040000 P 05/15/15 40.0 0.00 0.10
DNKN 150515P00042500 P 05/15/15 42.5 0.00 0.10
DNKN 150515P00045000 P 05/15/15 45.0 0.00 0.05
DNKN 150515P00047500 P 05/15/15 47.5 0.00 0.10
DNKN 150515P00050000 P 05/15/15 50.0 0.05 0.25
DNKN 150515P00052500 P 05/15/15 52.5 0.75 0.90
DNKN 150515P00055000 P 05/15/15 55.0 2.30 2.75
DNKN 150515P00057500 P 05/15/15 57.5 4.60 5.30
DNKN 150515P00060000 P 05/15/15 60.0 7.00 7.90
DNKN 150515P00065000 P 05/15/15 65.0 12.00 13.20
DNKN 150515P00070000 P 05/15/15 70.0 17.00 18.20
DNKN 150619C00025000 C 06/19/15 25.0 27.30 28.20
DNKN 150619C00027500 C 06/19/15 27.5 24.80 25.70
DNKN 150619C00030000 C 06/19/15 30.0 22.30 23.20
DNKN 150619C00032500 C 06/19/15 32.5 19.40 20.50
DNKN 150619C00035000 C 06/19/15 35.0 16.90 18.00
DNKN 150619C00037500 C 06/19/15 37.5 14.40 15.50
DNKN 150619C00040000 C 06/19/15 40.0 12.20 13.00
DNKN 150619C00042500 C 06/19/15 42.5 9.70 10.50
DNKN 150619C00045000 C 06/19/15 45.0 7.20 8.10
DNKN 150619C00047500 C 06/19/15 47.5 4.90 5.60
DNKN 150619C00050000 C 06/19/15 50.0 3.00 3.40
DNKN 150619C00052500 C 06/19/15 52.5 1.50 1.65
DNKN 150619C00055000 C 06/19/15 55.0 0.60 0.70
DNKN 150619C00060000 C 06/19/15 60.0 0.05 0.20
DNKN 150619C00062500 C 06/19/15 62.5 0.00 0.15
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.10
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.10
DNKN 150619P00027500 P 06/19/15 27.5 0.00 0.10
DNKN 150619P00030000 P 06/19/15 30.0 0.00 0.10
DNKN 150619P00032500 P 06/19/15 32.5 0.00 0.10
DNKN 150619P00035000 P 06/19/15 35.0 0.00 0.10
DNKN 150619P00037500 P 06/19/15 37.5 0.00 0.10
DNKN 150619P00040000 P 06/19/15 40.0 0.00 0.10
DNKN 150619P00042500 P 06/19/15 42.5 0.00 0.10
DNKN 150619P00045000 P 06/19/15 45.0 0.05 0.15
DNKN 150619P00047500 P 06/19/15 47.5 0.20 0.35
DNKN 150619P00050000 P 06/19/15 50.0 0.60 0.70
DNKN 150619P00052500 P 06/19/15 52.5 1.50 1.70
DNKN 150619P00055000 P 06/19/15 55.0 3.00 3.60
DNKN 150619P00060000 P 06/19/15 60.0 7.40 8.20
DNKN 150619P00062500 P 06/19/15 62.5 9.80 10.50
DNKN 150619P00065000 P 06/19/15 65.0 12.30 13.10
DNKN 150918C00030000 C 09/18/15 30.0 22.20 23.20
DNKN 150918C00032500 C 09/18/15 32.5 19.40 20.60
DNKN 150918C00035000 C 09/18/15 35.0 16.90 18.10
DNKN 150918C00037500 C 09/18/15 37.5 14.40 15.60
DNKN 150918C00040000 C 09/18/15 40.0 11.90 13.10
DNKN 150918C00042500 C 09/18/15 42.5 9.80 10.70
DNKN 150918C00045000 C 09/18/15 45.0 7.60 8.30
DNKN 150918C00047500 C 09/18/15 47.5 5.50 6.10
DNKN 150918C00050000 C 09/18/15 50.0 3.80 4.30
DNKN 150918C00052500 C 09/18/15 52.5 2.40 2.80
DNKN 150918C00055000 C 09/18/15 55.0 1.45 1.75
DNKN 150918C00057500 C 09/18/15 57.5 0.80 1.05
DNKN 150918C00060000 C 09/18/15 60.0 0.40 0.65
DNKN 150918C00062500 C 09/18/15 62.5 0.20 0.40
DNKN 150918C00065000 C 09/18/15 65.0 0.10 0.30
DNKN 150918P00030000 P 09/18/15 30.0 0.00 0.10
DNKN 150918P00032500 P 09/18/15 32.5 0.00 0.15
DNKN 150918P00035000 P 09/18/15 35.0 0.00 0.15
DNKN 150918P00037500 P 09/18/15 37.5 0.05 0.20
DNKN 150918P00040000 P 09/18/15 40.0 0.10 0.25
DNKN 150918P00042500 P 09/18/15 42.5 0.20 0.40
DNKN 150918P00045000 P 09/18/15 45.0 0.45 0.65
DNKN 150918P00047500 P 09/18/15 47.5 0.90 1.15
DNKN 150918P00050000 P 09/18/15 50.0 1.65 1.90
DNKN 150918P00052500 P 09/18/15 52.5 2.70 3.10
DNKN 150918P00055000 P 09/18/15 55.0 4.20 4.60
DNKN 150918P00057500 P 09/18/15 57.5 6.00 6.60
DNKN 150918P00060000 P 09/18/15 60.0 8.00 8.70
DNKN 150918P00062500 P 09/18/15 62.5 10.00 11.00
DNKN 150918P00065000 P 09/18/15 65.0 12.40 13.40
DNKN 151218C00025000 C 12/18/15 25.0 27.30 28.20
DNKN 151218C00027500 C 12/18/15 27.5 24.80 25.70
DNKN 151218C00030000 C 12/18/15 30.0 22.30 23.20
DNKN 151218C00032500 C 12/18/15 32.5 19.40 20.50
DNKN 151218C00035000 C 12/18/15 35.0 16.90 18.00
DNKN 151218C00037500 C 12/18/15 37.5 14.40 15.60
DNKN 151218C00040000 C 12/18/15 40.0 12.00 13.20
DNKN 151218C00042500 C 12/18/15 42.5 10.10 11.00
DNKN 151218C00045000 C 12/18/15 45.0 8.00 8.70
DNKN 151218C00047500 C 12/18/15 47.5 6.10 6.70
DNKN 151218C00050000 C 12/18/15 50.0 4.50 5.00
DNKN 151218C00052500 C 12/18/15 52.5 3.20 3.70
DNKN 151218C00055000 C 12/18/15 55.0 2.15 2.60
DNKN 151218C00057500 C 12/18/15 57.5 1.55 1.75
DNKN 151218C00060000 C 12/18/15 60.0 0.90 1.25
DNKN 151218C00062500 C 12/18/15 62.5 0.55 0.85
DNKN 151218C00065000 C 12/18/15 65.0 0.35 0.65
DNKN 151218C00070000 C 12/18/15 70.0 0.10 0.35
DNKN 151218P00025000 P 12/18/15 25.0 0.00 0.15
DNKN 151218P00027500 P 12/18/15 27.5 0.00 0.15
DNKN 151218P00030000 P 12/18/15 30.0 0.00 0.20
DNKN 151218P00032500 P 12/18/15 32.5 0.00 0.20
DNKN 151218P00035000 P 12/18/15 35.0 0.05 0.30
DNKN 151218P00037500 P 12/18/15 37.5 0.15 0.40
DNKN 151218P00040000 P 12/18/15 40.0 0.35 0.60
DNKN 151218P00042500 P 12/18/15 42.5 0.60 0.90
DNKN 151218P00045000 P 12/18/15 45.0 1.05 1.35
DNKN 151218P00047500 P 12/18/15 47.5 1.70 2.00
DNKN 151218P00050000 P 12/18/15 50.0 2.55 2.90
DNKN 151218P00052500 P 12/18/15 52.5 3.70 4.10
DNKN 151218P00055000 P 12/18/15 55.0 5.10 5.60
DNKN 151218P00057500 P 12/18/15 57.5 6.80 7.50
DNKN 151218P00060000 P 12/18/15 60.0 8.80 9.50
DNKN 151218P00062500 P 12/18/15 62.5 10.90 11.60
DNKN 151218P00065000 P 12/18/15 65.0 13.00 13.90
DNKN 151218P00070000 P 12/18/15 70.0 17.80 18.80
DNKN 160115C00022500 C 01/15/16 22.5 29.80 30.70
DNKN 160115C00025000 C 01/15/16 25.0 27.30 28.20
DNKN 160115C00027500 C 01/15/16 27.5 24.80 25.70
DNKN 160115C00030000 C 01/15/16 30.0 22.30 23.20
DNKN 160115C00032500 C 01/15/16 32.5 19.70 20.50
DNKN 160115C00035000 C 01/15/16 35.0 17.20 18.00
DNKN 160115C00037500 C 01/15/16 37.5 14.60 15.60
DNKN 160115C00040000 C 01/15/16 40.0 12.40 13.20
DNKN 160115C00042500 C 01/15/16 42.5 10.20 11.00
DNKN 160115C00045000 C 01/15/16 45.0 8.10 8.70
DNKN 160115C00047500 C 01/15/16 47.5 6.20 6.80
DNKN 160115C00050000 C 01/15/16 50.0 4.70 5.20
DNKN 160115C00052500 C 01/15/16 52.5 3.30 3.90
DNKN 160115C00055000 C 01/15/16 55.0 2.35 2.75
DNKN 160115C00057500 C 01/15/16 57.5 1.55 1.95
DNKN 160115C00060000 C 01/15/16 60.0 1.00 1.40
DNKN 160115C00062500 C 01/15/16 62.5 0.65 0.95
DNKN 160115C00065000 C 01/15/16 65.0 0.40 0.70
DNKN 160115C00070000 C 01/15/16 70.0 0.15 0.40
DNKN 160115C00075000 C 01/15/16 75.0 0.05 0.25
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.15
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.15
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.15
DNKN 160115P00030000 P 01/15/16 30.0 0.00 0.20
DNKN 160115P00032500 P 01/15/16 32.5 0.00 0.25
DNKN 160115P00035000 P 01/15/16 35.0 0.10 0.30
DNKN 160115P00037500 P 01/15/16 37.5 0.20 0.45
DNKN 160115P00040000 P 01/15/16 40.0 0.40 0.65
DNKN 160115P00042500 P 01/15/16 42.5 0.75 1.00
DNKN 160115P00045000 P 01/15/16 45.0 1.20 1.50
DNKN 160115P00047500 P 01/15/16 47.5 1.90 2.15
DNKN 160115P00050000 P 01/15/16 50.0 2.80 3.10
DNKN 160115P00052500 P 01/15/16 52.5 3.90 4.30
DNKN 160115P00055000 P 01/15/16 55.0 5.30 5.80
DNKN 160115P00057500 P 01/15/16 57.5 7.00 7.70
DNKN 160115P00060000 P 01/15/16 60.0 8.90 9.60
DNKN 160115P00062500 P 01/15/16 62.5 11.00 11.70
DNKN 160115P00065000 P 01/15/16 65.0 13.20 13.90
DNKN 160115P00070000 P 01/15/16 70.0 17.80 19.00
DNKN 160115P00075000 P 01/15/16 75.0 22.50 23.40
DNKN 170120C00025000 C 01/20/17 25.0 27.00 28.10
DNKN 170120C00027500 C 01/20/17 27.5 24.50 25.60
DNKN 170120C00030000 C 01/20/17 30.0 22.00 23.10
DNKN 170120C00032500 C 01/20/17 32.5 19.60 20.60
DNKN 170120C00035000 C 01/20/17 35.0 17.30 18.30
DNKN 170120C00037500 C 01/20/17 37.5 15.20 16.20
DNKN 170120C00040000 C 01/20/17 40.0 13.10 14.20
DNKN 170120C00042500 C 01/20/17 42.5 11.30 12.30
DNKN 170120C00045000 C 01/20/17 45.0 9.60 10.60
DNKN 170120C00047500 C 01/20/17 47.5 8.10 9.00
DNKN 170120C00050000 C 01/20/17 50.0 6.80 7.70
DNKN 170120C00052500 C 01/20/17 52.5 5.60 6.40
DNKN 170120C00055000 C 01/20/17 55.0 4.50 5.40
DNKN 170120C00057500 C 01/20/17 57.5 3.70 4.50
DNKN 170120C00060000 C 01/20/17 60.0 2.95 3.70
DNKN 170120C00062500 C 01/20/17 62.5 2.35 3.10
DNKN 170120C00065000 C 01/20/17 65.0 1.90 2.55
DNKN 170120C00070000 C 01/20/17 70.0 1.20 1.75
DNKN 170120C00075000 C 01/20/17 75.0 0.75 1.25
DNKN 170120P00025000 P 01/20/17 25.0 0.10 0.50
DNKN 170120P00027500 P 01/20/17 27.5 0.25 0.60
DNKN 170120P00030000 P 01/20/17 30.0 0.40 0.80
DNKN 170120P00032500 P 01/20/17 32.5 0.60 1.05
DNKN 170120P00035000 P 01/20/17 35.0 0.90 1.25
DNKN 170120P00037500 P 01/20/17 37.5 1.35 1.80
DNKN 170120P00040000 P 01/20/17 40.0 1.85 2.35
DNKN 170120P00042500 P 01/20/17 42.5 2.50 3.10
DNKN 170120P00045000 P 01/20/17 45.0 3.30 3.90
DNKN 170120P00047500 P 01/20/17 47.5 4.20 4.90
DNKN 170120P00050000 P 01/20/17 50.0 5.30 6.00
DNKN 170120P00052500 P 01/20/17 52.5 6.60 7.30
DNKN 170120P00055000 P 01/20/17 55.0 8.00 8.80
DNKN 170120P00057500 P 01/20/17 57.5 9.50 10.50
DNKN 170120P00060000 P 01/20/17 60.0 11.20 12.20
DNKN 170120P00062500 P 01/20/17 62.5 13.00 14.10
DNKN 170120P00065000 P 01/20/17 65.0 15.00 16.10
DNKN 170120P00070000 P 01/20/17 70.0 19.20 20.30
DNKN 170120P00075000 P 01/20/17 75.0 23.60 24.80

OPRA data is delayed 15 minutes.