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 (2017-08-25)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 171020C00035000 C 10/20/17 35.0 18.00 18.30
DNKN 171020C00037500 C 10/20/17 37.5 15.50 15.80
DNKN 171020C00040000 C 10/20/17 40.0 13.00 13.30
DNKN 171020C00042500 C 10/20/17 42.5 10.50 10.80
DNKN 171020C00045000 C 10/20/17 45.0 8.00 8.30
DNKN 171020C00047500 C 10/20/17 47.5 5.60 5.80
DNKN 171020C00050000 C 10/20/17 50.0 3.20 3.50
DNKN 171020C00052500 C 10/20/17 52.5 1.35 1.50
DNKN 171020C00055000 C 10/20/17 55.0 0.30 0.40
DNKN 171020C00057500 C 10/20/17 57.5 0.00 0.10
DNKN 171020C00060000 C 10/20/17 60.0 0.00 0.05
DNKN 171020C00065000 C 10/20/17 65.0 0.00 0.05
DNKN 171020C00070000 C 10/20/17 70.0 0.00 0.05
DNKN 171020P00035000 P 10/20/17 35.0 0.00 0.05
DNKN 171020P00037500 P 10/20/17 37.5 0.00 0.10
DNKN 171020P00040000 P 10/20/17 40.0 0.00 0.05
DNKN 171020P00042500 P 10/20/17 42.5 0.00 0.05
DNKN 171020P00045000 P 10/20/17 45.0 0.00 0.05
DNKN 171020P00047500 P 10/20/17 47.5 0.00 0.10
DNKN 171020P00050000 P 10/20/17 50.0 0.15 0.25
DNKN 171020P00052500 P 10/20/17 52.5 0.70 0.85
DNKN 171020P00055000 P 10/20/17 55.0 2.10 2.35
DNKN 171020P00057500 P 10/20/17 57.5 4.30 4.60
DNKN 171020P00060000 P 10/20/17 60.0 6.70 7.00
DNKN 171020P00065000 P 10/20/17 65.0 11.80 12.00
DNKN 171020P00070000 P 10/20/17 70.0 16.80 17.10
DNKN 171117C00035000 C 11/17/17 35.0 18.00 18.50
DNKN 171117C00037500 C 11/17/17 37.5 15.50 15.80
DNKN 171117C00040000 C 11/17/17 40.0 13.10 13.40
DNKN 171117C00042500 C 11/17/17 42.5 10.60 10.90
DNKN 171117C00045000 C 11/17/17 45.0 8.20 8.50
DNKN 171117C00047500 C 11/17/17 47.5 5.80 6.10
DNKN 171117C00050000 C 11/17/17 50.0 3.70 4.00
DNKN 171117C00052500 C 11/17/17 52.5 2.05 2.20
DNKN 171117C00055000 C 11/17/17 55.0 0.85 1.00
DNKN 171117C00057500 C 11/17/17 57.5 0.30 0.40
DNKN 171117C00060000 C 11/17/17 60.0 0.05 0.15
DNKN 171117C00065000 C 11/17/17 65.0 0.00 0.05
DNKN 171117C00070000 C 11/17/17 70.0 0.00 0.05
DNKN 171117P00035000 P 11/17/17 35.0 0.00 0.05
DNKN 171117P00037500 P 11/17/17 37.5 0.00 0.05
DNKN 171117P00040000 P 11/17/17 40.0 0.00 0.05
DNKN 171117P00042500 P 11/17/17 42.5 0.00 0.10
DNKN 171117P00045000 P 11/17/17 45.0 0.05 0.15
DNKN 171117P00047500 P 11/17/17 47.5 0.25 0.35
DNKN 171117P00050000 P 11/17/17 50.0 0.60 0.75
DNKN 171117P00052500 P 11/17/17 52.5 1.40 1.55
DNKN 171117P00055000 P 11/17/17 55.0 2.80 2.90
DNKN 171117P00057500 P 11/17/17 57.5 4.60 4.90
DNKN 171117P00060000 P 11/17/17 60.0 6.90 7.20
DNKN 171117P00065000 P 11/17/17 65.0 11.80 12.10
DNKN 171117P00070000 P 11/17/17 70.0 16.80 17.10
DNKN 171215C00037500 C 12/15/17 37.5 15.50 15.90
DNKN 171215C00040000 C 12/15/17 40.0 13.10 13.40
DNKN 171215C00042500 C 12/15/17 42.5 10.60 10.90
DNKN 171215C00045000 C 12/15/17 45.0 8.20 8.50
DNKN 171215C00047500 C 12/15/17 47.5 5.90 6.20
DNKN 171215C00050000 C 12/15/17 50.0 3.90 4.10
DNKN 171215C00052500 C 12/15/17 52.5 2.25 2.40
DNKN 171215C00055000 C 12/15/17 55.0 1.05 1.15
DNKN 171215C00057500 C 12/15/17 57.5 0.40 0.50
DNKN 171215C00060000 C 12/15/17 60.0 0.10 0.25
DNKN 171215C00062500 C 12/15/17 62.5 0.00 0.10
DNKN 171215C00065000 C 12/15/17 65.0 0.00 0.05
DNKN 171215C00067500 C 12/15/17 67.5 0.00 0.05
DNKN 171215C00070000 C 12/15/17 70.0 0.00 0.05
DNKN 171215P00037500 P 12/15/17 37.5 0.00 0.10
DNKN 171215P00040000 P 12/15/17 40.0 0.00 0.10
DNKN 171215P00042500 P 12/15/17 42.5 0.05 0.15
DNKN 171215P00045000 P 12/15/17 45.0 0.15 0.25
DNKN 171215P00047500 P 12/15/17 47.5 0.40 0.50
DNKN 171215P00050000 P 12/15/17 50.0 0.90 1.00
DNKN 171215P00052500 P 12/15/17 52.5 1.75 1.90
DNKN 171215P00055000 P 12/15/17 55.0 3.10 3.30
DNKN 171215P00057500 P 12/15/17 57.5 4.90 5.20
DNKN 171215P00060000 P 12/15/17 60.0 7.10 7.40
DNKN 171215P00062500 P 12/15/17 62.5 9.50 10.00
DNKN 171215P00065000 P 12/15/17 65.0 11.90 12.20
DNKN 171215P00067500 P 12/15/17 67.5 14.40 14.70
DNKN 171215P00070000 P 12/15/17 70.0 16.90 17.20
DNKN 180119C00022500 C 01/19/18 22.5 30.50 30.80
DNKN 180119C00025000 C 01/19/18 25.0 27.80 28.30
DNKN 180119C00027500 C 01/19/18 27.5 25.50 25.80
DNKN 180119C00030000 C 01/19/18 30.0 23.00 23.30
DNKN 180119C00032500 C 01/19/18 32.5 20.30 20.80
DNKN 180119C00035000 C 01/19/18 35.0 18.00 18.40
DNKN 180119C00037500 C 01/19/18 37.5 15.40 15.90
DNKN 180119C00040000 C 01/19/18 40.0 13.10 13.40
DNKN 180119C00042500 C 01/19/18 42.5 10.70 11.00
DNKN 180119C00045000 C 01/19/18 45.0 8.30 8.60
DNKN 180119C00047500 C 01/19/18 47.5 6.10 6.40
DNKN 180119C00050000 C 01/19/18 50.0 4.20 4.40
DNKN 180119C00052500 C 01/19/18 52.5 2.60 2.80
DNKN 180119C00055000 C 01/19/18 55.0 1.45 1.55
DNKN 180119C00057500 C 01/19/18 57.5 0.70 0.80
DNKN 180119C00060000 C 01/19/18 60.0 0.25 0.40
DNKN 180119C00062500 C 01/19/18 62.5 0.10 0.20
DNKN 180119C00065000 C 01/19/18 65.0 0.05 0.10
DNKN 180119C00067500 C 01/19/18 67.5 0.00 0.05
DNKN 180119C00070000 C 01/19/18 70.0 0.00 0.05
DNKN 180119C00075000 C 01/19/18 75.0 0.00 0.05
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.05
DNKN 180119P00025000 P 01/19/18 25.0 0.00 0.05
DNKN 180119P00027500 P 01/19/18 27.5 0.00 0.05
DNKN 180119P00030000 P 01/19/18 30.0 0.00 0.05
DNKN 180119P00032500 P 01/19/18 32.5 0.00 0.05
DNKN 180119P00035000 P 01/19/18 35.0 0.00 0.10
DNKN 180119P00037500 P 01/19/18 37.5 0.00 0.15
DNKN 180119P00040000 P 01/19/18 40.0 0.05 0.15
DNKN 180119P00042500 P 01/19/18 42.5 0.15 0.25
DNKN 180119P00045000 P 01/19/18 45.0 0.30 0.45
DNKN 180119P00047500 P 01/19/18 47.5 0.65 0.75
DNKN 180119P00050000 P 01/19/18 50.0 1.20 1.35
DNKN 180119P00052500 P 01/19/18 52.5 2.10 2.25
DNKN 180119P00055000 P 01/19/18 55.0 3.40 3.70
DNKN 180119P00057500 P 01/19/18 57.5 5.10 5.40
DNKN 180119P00060000 P 01/19/18 60.0 7.20 7.50
DNKN 180119P00062500 P 01/19/18 62.5 9.50 9.80
DNKN 180119P00065000 P 01/19/18 65.0 11.90 12.40
DNKN 180119P00067500 P 01/19/18 67.5 14.40 14.70
DNKN 180119P00070000 P 01/19/18 70.0 16.90 17.20
DNKN 180119P00075000 P 01/19/18 75.0 21.80 22.10
DNKN 180316C00030000 C 03/16/18 30.0 23.00 23.30
DNKN 180316C00032500 C 03/16/18 32.5 20.50 20.90
DNKN 180316C00035000 C 03/16/18 35.0 18.10 18.40
DNKN 180316C00037500 C 03/16/18 37.5 15.50 16.00
DNKN 180316C00040000 C 03/16/18 40.0 13.20 13.50
DNKN 180316C00042500 C 03/16/18 42.5 10.80 11.10
DNKN 180316C00045000 C 03/16/18 45.0 8.60 8.90
DNKN 180316C00047500 C 03/16/18 47.5 6.50 6.80
DNKN 180316C00050000 C 03/16/18 50.0 4.70 5.00
DNKN 180316C00052500 C 03/16/18 52.5 3.20 3.50
DNKN 180316C00055000 C 03/16/18 55.0 2.05 2.25
DNKN 180316C00057500 C 03/16/18 57.5 1.20 1.40
DNKN 180316C00060000 C 03/16/18 60.0 0.65 0.80
DNKN 180316C00062500 C 03/16/18 62.5 0.30 0.45
DNKN 180316C00065000 C 03/16/18 65.0 0.15 0.25
DNKN 180316C00070000 C 03/16/18 70.0 0.00 0.10
DNKN 180316P00030000 P 03/16/18 30.0 0.00 0.10
DNKN 180316P00032500 P 03/16/18 32.5 0.00 0.15
DNKN 180316P00035000 P 03/16/18 35.0 0.05 0.15
DNKN 180316P00037500 P 03/16/18 37.5 0.10 0.25
DNKN 180316P00040000 P 03/16/18 40.0 0.20 0.35
DNKN 180316P00042500 P 03/16/18 42.5 0.40 0.50
DNKN 180316P00045000 P 03/16/18 45.0 0.65 0.80
DNKN 180316P00047500 P 03/16/18 47.5 1.10 1.25
DNKN 180316P00050000 P 03/16/18 50.0 1.80 2.00
DNKN 180316P00052500 P 03/16/18 52.5 2.75 3.00
DNKN 180316P00055000 P 03/16/18 55.0 4.10 4.40
DNKN 180316P00057500 P 03/16/18 57.5 5.80 6.00
DNKN 180316P00060000 P 03/16/18 60.0 7.70 8.00
DNKN 180316P00062500 P 03/16/18 62.5 9.90 10.10
DNKN 180316P00065000 P 03/16/18 65.0 12.10 12.50
DNKN 180316P00070000 P 03/16/18 70.0 16.90 17.40
DNKN 190118C00025000 C 01/18/19 25.0 27.70 28.40
DNKN 190118C00027500 C 01/18/19 27.5 25.10 25.90
DNKN 190118C00030000 C 01/18/19 30.0 22.70 23.70
DNKN 190118C00032500 C 01/18/19 32.5 20.10 21.20
DNKN 190118C00035000 C 01/18/19 35.0 18.00 18.90
DNKN 190118C00037500 C 01/18/19 37.5 15.30 16.50
DNKN 190118C00040000 C 01/18/19 40.0 13.50 14.20
DNKN 190118C00042500 C 01/18/19 42.5 11.60 12.10
DNKN 190118C00045000 C 01/18/19 45.0 9.60 10.30
DNKN 190118C00047500 C 01/18/19 47.5 8.10 8.60
DNKN 190118C00050000 C 01/18/19 50.0 6.40 7.00
DNKN 190118C00052500 C 01/18/19 52.5 5.20 5.60
DNKN 190118C00055000 C 01/18/19 55.0 4.00 4.50
DNKN 190118C00057500 C 01/18/19 57.5 3.30 3.50
DNKN 190118C00060000 C 01/18/19 60.0 2.30 2.70
DNKN 190118C00062500 C 01/18/19 62.5 1.75 2.05
DNKN 190118C00065000 C 01/18/19 65.0 1.20 1.55
DNKN 190118C00067500 C 01/18/19 67.5 0.85 1.15
DNKN 190118C00070000 C 01/18/19 70.0 0.55 0.90
DNKN 190118C00075000 C 01/18/19 75.0 0.25 0.55
DNKN 190118C00080000 C 01/18/19 80.0 0.10 0.30
DNKN 190118C00085000 C 01/18/19 85.0 0.00 0.25
DNKN 190118P00025000 P 01/18/19 25.0 0.15 0.30
DNKN 190118P00027500 P 01/18/19 27.5 0.20 0.40
DNKN 190118P00030000 P 01/18/19 30.0 0.30 0.50
DNKN 190118P00032500 P 01/18/19 32.5 0.45 0.65
DNKN 190118P00035000 P 01/18/19 35.0 0.65 0.85
DNKN 190118P00037500 P 01/18/19 37.5 0.90 1.15
DNKN 190118P00040000 P 01/18/19 40.0 1.25 1.55
DNKN 190118P00042500 P 01/18/19 42.5 1.70 2.10
DNKN 190118P00045000 P 01/18/19 45.0 2.35 2.70
DNKN 190118P00047500 P 01/18/19 47.5 2.95 3.50
DNKN 190118P00050000 P 01/18/19 50.0 4.00 4.50
DNKN 190118P00052500 P 01/18/19 52.5 5.30 5.50
DNKN 190118P00055000 P 01/18/19 55.0 6.50 7.00
DNKN 190118P00057500 P 01/18/19 57.5 8.00 8.50
DNKN 190118P00060000 P 01/18/19 60.0 9.70 10.30
DNKN 190118P00062500 P 01/18/19 62.5 11.50 12.00
DNKN 190118P00065000 P 01/18/19 65.0 13.10 14.10
DNKN 190118P00067500 P 01/18/19 67.5 15.20 16.30
DNKN 190118P00070000 P 01/18/19 70.0 17.60 18.20
DNKN 190118P00075000 P 01/18/19 75.0 21.70 23.90
DNKN 190118P00080000 P 01/18/19 80.0 26.30 28.90
DNKN 190118P00085000 P 01/18/19 85.0 31.30 33.10

OPRA data is delayed 15 minutes.