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 (2016-08-26)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160916C00020000 C 09/16/16 20.0 27.90 30.30
DNKN 160916C00022500 C 09/16/16 22.5 24.00 28.60
DNKN 160916C00025000 C 09/16/16 25.0 21.60 25.80
DNKN 160916C00027500 C 09/16/16 27.5 19.00 23.60
DNKN 160916C00030000 C 09/16/16 30.0 16.60 20.90
DNKN 160916C00032500 C 09/16/16 32.5 14.10 18.40
DNKN 160916C00035000 C 09/16/16 35.0 11.60 15.90
DNKN 160916C00037500 C 09/16/16 37.5 10.90 11.70
DNKN 160916C00040000 C 09/16/16 40.0 8.40 9.20
DNKN 160916C00042500 C 09/16/16 42.5 5.90 6.70
DNKN 160916C00045000 C 09/16/16 45.0 3.50 4.20
DNKN 160916C00047500 C 09/16/16 47.5 1.70 1.90
DNKN 160916C00050000 C 09/16/16 50.0 0.40 0.55
DNKN 160916C00052500 C 09/16/16 52.5 0.00 0.15
DNKN 160916C00055000 C 09/16/16 55.0 0.00 0.10
DNKN 160916C00057500 C 09/16/16 57.5 0.00 0.10
DNKN 160916C00060000 C 09/16/16 60.0 0.00 0.10
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.10
DNKN 160916P00022500 P 09/16/16 22.5 0.00 0.10
DNKN 160916P00025000 P 09/16/16 25.0 0.00 0.10
DNKN 160916P00027500 P 09/16/16 27.5 0.00 0.10
DNKN 160916P00030000 P 09/16/16 30.0 0.00 0.10
DNKN 160916P00032500 P 09/16/16 32.5 0.00 0.10
DNKN 160916P00035000 P 09/16/16 35.0 0.00 0.10
DNKN 160916P00037500 P 09/16/16 37.5 0.00 0.10
DNKN 160916P00040000 P 09/16/16 40.0 0.00 0.10
DNKN 160916P00042500 P 09/16/16 42.5 0.00 0.15
DNKN 160916P00045000 P 09/16/16 45.0 0.05 0.15
DNKN 160916P00047500 P 09/16/16 47.5 0.40 0.60
DNKN 160916P00050000 P 09/16/16 50.0 1.55 1.80
DNKN 160916P00052500 P 09/16/16 52.5 3.40 4.20
DNKN 160916P00055000 P 09/16/16 55.0 5.80 6.60
DNKN 160916P00057500 P 09/16/16 57.5 6.60 10.80
DNKN 160916P00060000 P 09/16/16 60.0 10.30 11.80
DNKN 161021C00025000 C 10/21/16 25.0 22.70 25.70
DNKN 161021C00027500 C 10/21/16 27.5 19.10 23.40
DNKN 161021C00030000 C 10/21/16 30.0 16.60 20.90
DNKN 161021C00032500 C 10/21/16 32.5 14.20 17.30
DNKN 161021C00035000 C 10/21/16 35.0 13.10 14.40
DNKN 161021C00037500 C 10/21/16 37.5 9.60 12.20
DNKN 161021C00040000 C 10/21/16 40.0 8.40 9.60
DNKN 161021C00042500 C 10/21/16 42.5 4.90 8.50
DNKN 161021C00045000 C 10/21/16 45.0 4.30 5.10
DNKN 161021C00047500 C 10/21/16 47.5 2.35 2.80
DNKN 161021C00050000 C 10/21/16 50.0 1.10 1.40
DNKN 161021C00052500 C 10/21/16 52.5 0.45 0.60
DNKN 161021C00055000 C 10/21/16 55.0 0.05 0.35
DNKN 161021C00057500 C 10/21/16 57.5 0.00 0.20
DNKN 161021C00060000 C 10/21/16 60.0 0.00 0.15
DNKN 161021C00065000 C 10/21/16 65.0 0.00 0.15
DNKN 161021C00070000 C 10/21/16 70.0 0.00 0.15
DNKN 161021P00025000 P 10/21/16 25.0 0.00 0.20
DNKN 161021P00027500 P 10/21/16 27.5 0.00 0.20
DNKN 161021P00030000 P 10/21/16 30.0 0.00 0.20
DNKN 161021P00032500 P 10/21/16 32.5 0.00 0.15
DNKN 161021P00035000 P 10/21/16 35.0 0.00 0.15
DNKN 161021P00037500 P 10/21/16 37.5 0.00 0.20
DNKN 161021P00040000 P 10/21/16 40.0 0.05 0.25
DNKN 161021P00042500 P 10/21/16 42.5 0.20 0.35
DNKN 161021P00045000 P 10/21/16 45.0 0.45 0.60
DNKN 161021P00047500 P 10/21/16 47.5 1.05 1.40
DNKN 161021P00050000 P 10/21/16 50.0 2.20 2.60
DNKN 161021P00052500 P 10/21/16 52.5 3.90 4.70
DNKN 161021P00055000 P 10/21/16 55.0 6.00 6.90
DNKN 161021P00057500 P 10/21/16 57.5 7.30 10.60
DNKN 161021P00060000 P 10/21/16 60.0 9.80 12.90
DNKN 161021P00065000 P 10/21/16 65.0 14.10 18.30
DNKN 161021P00070000 P 10/21/16 70.0 19.30 22.30
DNKN 161216C00025000 C 12/16/16 25.0 21.80 25.00
DNKN 161216C00027500 C 12/16/16 27.5 19.90 22.10
DNKN 161216C00030000 C 12/16/16 30.0 17.10 20.80
DNKN 161216C00032500 C 12/16/16 32.5 15.80 17.20
DNKN 161216C00035000 C 12/16/16 35.0 13.30 14.80
DNKN 161216C00037500 C 12/16/16 37.5 10.90 13.50
DNKN 161216C00040000 C 12/16/16 40.0 8.50 10.00
DNKN 161216C00042500 C 12/16/16 42.5 6.40 7.30
DNKN 161216C00045000 C 12/16/16 45.0 4.80 5.10
DNKN 161216C00047500 C 12/16/16 47.5 2.95 3.40
DNKN 161216C00050000 C 12/16/16 50.0 1.75 2.05
DNKN 161216C00052500 C 12/16/16 52.5 0.90 1.10
DNKN 161216C00055000 C 12/16/16 55.0 0.35 0.50
DNKN 161216C00057500 C 12/16/16 57.5 0.10 0.35
DNKN 161216C00060000 C 12/16/16 60.0 0.00 0.25
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.20
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.15
DNKN 161216P00025000 P 12/16/16 25.0 0.00 0.20
DNKN 161216P00027500 P 12/16/16 27.5 0.00 0.20
DNKN 161216P00030000 P 12/16/16 30.0 0.00 0.20
DNKN 161216P00032500 P 12/16/16 32.5 0.00 0.25
DNKN 161216P00035000 P 12/16/16 35.0 0.05 0.30
DNKN 161216P00037500 P 12/16/16 37.5 0.10 0.40
DNKN 161216P00040000 P 12/16/16 40.0 0.30 0.55
DNKN 161216P00042500 P 12/16/16 42.5 0.55 0.85
DNKN 161216P00045000 P 12/16/16 45.0 1.00 1.35
DNKN 161216P00047500 P 12/16/16 47.5 1.85 2.15
DNKN 161216P00050000 P 12/16/16 50.0 3.10 3.40
DNKN 161216P00052500 P 12/16/16 52.5 4.60 5.30
DNKN 161216P00055000 P 12/16/16 55.0 6.50 7.40
DNKN 161216P00057500 P 12/16/16 57.5 8.70 9.80
DNKN 161216P00060000 P 12/16/16 60.0 11.00 12.20
DNKN 161216P00065000 P 12/16/16 65.0 15.50 17.10
DNKN 161216P00070000 P 12/16/16 70.0 20.10 22.10
DNKN 170120C00022500 C 01/20/17 22.5 25.40 28.00
DNKN 170120C00025000 C 01/20/17 25.0 21.60 25.90
DNKN 170120C00027500 C 01/20/17 27.5 20.40 22.20
DNKN 170120C00030000 C 01/20/17 30.0 17.90 19.70
DNKN 170120C00032500 C 01/20/17 32.5 15.50 17.20
DNKN 170120C00035000 C 01/20/17 35.0 13.00 14.80
DNKN 170120C00037500 C 01/20/17 37.5 10.90 12.20
DNKN 170120C00040000 C 01/20/17 40.0 8.60 9.70
DNKN 170120C00042500 C 01/20/17 42.5 6.60 7.50
DNKN 170120C00045000 C 01/20/17 45.0 4.80 5.30
DNKN 170120C00047500 C 01/20/17 47.5 3.10 3.70
DNKN 170120C00050000 C 01/20/17 50.0 2.00 2.30
DNKN 170120C00052500 C 01/20/17 52.5 0.90 1.40
DNKN 170120C00055000 C 01/20/17 55.0 0.35 0.85
DNKN 170120C00057500 C 01/20/17 57.5 0.15 0.50
DNKN 170120C00060000 C 01/20/17 60.0 0.00 0.40
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.30
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.25
DNKN 170120C00070000 C 01/20/17 70.0 0.00 1.65
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.25
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.20
DNKN 170120P00025000 P 01/20/17 25.0 0.00 1.65
DNKN 170120P00027500 P 01/20/17 27.5 0.00 0.25
DNKN 170120P00030000 P 01/20/17 30.0 0.00 0.30
DNKN 170120P00032500 P 01/20/17 32.5 0.00 0.35
DNKN 170120P00035000 P 01/20/17 35.0 0.10 0.40
DNKN 170120P00037500 P 01/20/17 37.5 0.25 0.60
DNKN 170120P00040000 P 01/20/17 40.0 0.40 0.70
DNKN 170120P00042500 P 01/20/17 42.5 0.70 1.10
DNKN 170120P00045000 P 01/20/17 45.0 1.25 1.60
DNKN 170120P00047500 P 01/20/17 47.5 2.05 2.45
DNKN 170120P00050000 P 01/20/17 50.0 3.20 3.70
DNKN 170120P00052500 P 01/20/17 52.5 4.70 5.40
DNKN 170120P00055000 P 01/20/17 55.0 6.60 7.60
DNKN 170120P00057500 P 01/20/17 57.5 8.80 9.90
DNKN 170120P00060000 P 01/20/17 60.0 11.10 12.30
DNKN 170120P00062500 P 01/20/17 62.5 13.10 15.00
DNKN 170120P00065000 P 01/20/17 65.0 15.50 17.40
DNKN 170120P00070000 P 01/20/17 70.0 20.10 22.40
DNKN 170120P00075000 P 01/20/17 75.0 24.50 27.40
DNKN 170317C00025000 C 03/17/17 25.0 23.20 24.80
DNKN 170317C00027500 C 03/17/17 27.5 19.10 23.40
DNKN 170317C00030000 C 03/17/17 30.0 17.90 19.80
DNKN 170317C00032500 C 03/17/17 32.5 14.80 18.50
DNKN 170317C00035000 C 03/17/17 35.0 13.10 15.00
DNKN 170317C00037500 C 03/17/17 37.5 10.90 12.50
DNKN 170317C00040000 C 03/17/17 40.0 8.80 10.00
DNKN 170317C00042500 C 03/17/17 42.5 6.70 7.90
DNKN 170317C00045000 C 03/17/17 45.0 4.90 5.70
DNKN 170317C00047500 C 03/17/17 47.5 3.60 4.20
DNKN 170317C00050000 C 03/17/17 50.0 2.25 2.85
DNKN 170317C00052500 C 03/17/17 52.5 1.35 1.90
DNKN 170317C00055000 C 03/17/17 55.0 0.70 1.20
DNKN 170317C00060000 C 03/17/17 60.0 0.10 0.55
DNKN 170317C00065000 C 03/17/17 65.0 0.00 0.30
DNKN 170317P00025000 P 03/17/17 25.0 0.00 0.25
DNKN 170317P00027500 P 03/17/17 27.5 0.00 0.30
DNKN 170317P00030000 P 03/17/17 30.0 0.00 0.35
DNKN 170317P00032500 P 03/17/17 32.5 0.10 0.45
DNKN 170317P00035000 P 03/17/17 35.0 0.20 0.60
DNKN 170317P00037500 P 03/17/17 37.5 0.40 0.80
DNKN 170317P00040000 P 03/17/17 40.0 0.70 1.15
DNKN 170317P00042500 P 03/17/17 42.5 1.15 1.50
DNKN 170317P00045000 P 03/17/17 45.0 1.75 2.20
DNKN 170317P00047500 P 03/17/17 47.5 2.65 3.20
DNKN 170317P00050000 P 03/17/17 50.0 3.90 4.40
DNKN 170317P00052500 P 03/17/17 52.5 5.30 6.00
DNKN 170317P00055000 P 03/17/17 55.0 7.10 8.40
DNKN 170317P00060000 P 03/17/17 60.0 9.80 12.70
DNKN 170317P00065000 P 03/17/17 65.0 15.60 18.80
DNKN 180119C00022500 C 01/19/18 22.5 24.10 28.50
DNKN 180119C00025000 C 01/19/18 25.0 21.50 26.10
DNKN 180119C00027500 C 01/19/18 27.5 19.00 23.50
DNKN 180119C00030000 C 01/19/18 30.0 17.10 21.40
DNKN 180119C00032500 C 01/19/18 32.5 14.50 18.90
DNKN 180119C00035000 C 01/19/18 35.0 12.90 17.00
DNKN 180119C00037500 C 01/19/18 37.5 11.40 13.30
DNKN 180119C00040000 C 01/19/18 40.0 9.30 11.40
DNKN 180119C00042500 C 01/19/18 42.5 7.50 9.60
DNKN 180119C00045000 C 01/19/18 45.0 5.90 8.00
DNKN 180119C00047500 C 01/19/18 47.5 4.70 6.60
DNKN 180119C00050000 C 01/19/18 50.0 3.50 5.30
DNKN 180119C00052500 C 01/19/18 52.5 2.75 4.30
DNKN 180119C00055000 C 01/19/18 55.0 2.55 3.40
DNKN 180119C00057500 C 01/19/18 57.5 1.25 2.70
DNKN 180119C00060000 C 01/19/18 60.0 0.85 2.15
DNKN 180119C00065000 C 01/19/18 65.0 0.35 1.35
DNKN 180119C00070000 C 01/19/18 70.0 0.00 0.85
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.60
DNKN 180119P00025000 P 01/19/18 25.0 0.00 0.75
DNKN 180119P00027500 P 01/19/18 27.5 0.00 0.90
DNKN 180119P00030000 P 01/19/18 30.0 0.00 1.05
DNKN 180119P00032500 P 01/19/18 32.5 0.00 1.45
DNKN 180119P00035000 P 01/19/18 35.0 0.00 1.80
DNKN 180119P00037500 P 01/19/18 37.5 1.55 2.45
DNKN 180119P00040000 P 01/19/18 40.0 2.10 2.90
DNKN 180119P00042500 P 01/19/18 42.5 2.80 3.90
DNKN 180119P00045000 P 01/19/18 45.0 3.70 4.90
DNKN 180119P00047500 P 01/19/18 47.5 4.70 6.20
DNKN 180119P00050000 P 01/19/18 50.0 5.90 7.50
DNKN 180119P00052500 P 01/19/18 52.5 7.30 9.20
DNKN 180119P00055000 P 01/19/18 55.0 8.90 11.00
DNKN 180119P00057500 P 01/19/18 57.5 10.70 12.90
DNKN 180119P00060000 P 01/19/18 60.0 12.60 14.90
DNKN 180119P00065000 P 01/19/18 65.0 16.80 19.30
DNKN 180119P00070000 P 01/19/18 70.0 21.30 23.90

OPRA data is delayed 15 minutes.