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 (2016-05-27)Premium Content

Dunkin Brands Group Inc (DNKN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160617C00022500 C 06/17/16 22.5 19.10 22.60
DNKN 160617C00025000 C 06/17/16 25.0 16.50 20.10
DNKN 160617C00027500 C 06/17/16 27.5 14.00 17.70
DNKN 160617C00030000 C 06/17/16 30.0 11.60 15.00
DNKN 160617C00032500 C 06/17/16 32.5 9.30 12.60
DNKN 160617C00035000 C 06/17/16 35.0 6.80 10.10
DNKN 160617C00037500 C 06/17/16 37.5 5.00 7.30
DNKN 160617C00040000 C 06/17/16 40.0 3.10 4.10
DNKN 160617C00042500 C 06/17/16 42.5 1.60 1.85
DNKN 160617C00045000 C 06/17/16 45.0 0.35 0.45
DNKN 160617C00047500 C 06/17/16 47.5 0.05 0.15
DNKN 160617C00050000 C 06/17/16 50.0 0.00 0.20
DNKN 160617C00052500 C 06/17/16 52.5 0.00 0.15
DNKN 160617C00055000 C 06/17/16 55.0 0.00 0.15
DNKN 160617C00057500 C 06/17/16 57.5 0.00 0.15
DNKN 160617C00060000 C 06/17/16 60.0 0.00 0.15
DNKN 160617P00022500 P 06/17/16 22.5 0.00 0.15
DNKN 160617P00025000 P 06/17/16 25.0 0.00 0.15
DNKN 160617P00027500 P 06/17/16 27.5 0.00 0.15
DNKN 160617P00030000 P 06/17/16 30.0 0.00 0.15
DNKN 160617P00032500 P 06/17/16 32.5 0.00 0.15
DNKN 160617P00035000 P 06/17/16 35.0 0.00 0.20
DNKN 160617P00037500 P 06/17/16 37.5 0.00 0.20
DNKN 160617P00040000 P 06/17/16 40.0 0.05 0.15
DNKN 160617P00042500 P 06/17/16 42.5 0.45 0.55
DNKN 160617P00045000 P 06/17/16 45.0 1.65 1.90
DNKN 160617P00047500 P 06/17/16 47.5 3.50 5.10
DNKN 160617P00050000 P 06/17/16 50.0 5.00 8.20
DNKN 160617P00052500 P 06/17/16 52.5 7.50 11.00
DNKN 160617P00055000 P 06/17/16 55.0 9.70 13.40
DNKN 160617P00057500 P 06/17/16 57.5 12.50 15.90
DNKN 160617P00060000 P 06/17/16 60.0 15.00 18.40
DNKN 160715C00022500 C 07/15/16 22.5 19.30 22.50
DNKN 160715C00025000 C 07/15/16 25.0 16.80 20.10
DNKN 160715C00027500 C 07/15/16 27.5 14.10 17.50
DNKN 160715C00030000 C 07/15/16 30.0 11.80 15.00
DNKN 160715C00032500 C 07/15/16 32.5 9.30 12.60
DNKN 160715C00035000 C 07/15/16 35.0 6.80 9.40
DNKN 160715C00037500 C 07/15/16 37.5 4.60 7.60
DNKN 160715C00040000 C 07/15/16 40.0 2.25 5.40
DNKN 160715C00042500 C 07/15/16 42.5 2.00 2.20
DNKN 160715C00045000 C 07/15/16 45.0 0.75 0.95
DNKN 160715C00047500 C 07/15/16 47.5 0.25 0.30
DNKN 160715C00050000 C 07/15/16 50.0 0.00 0.25
DNKN 160715C00052500 C 07/15/16 52.5 0.00 0.20
DNKN 160715C00055000 C 07/15/16 55.0 0.00 0.15
DNKN 160715C00060000 C 07/15/16 60.0 0.00 0.15
DNKN 160715C00065000 C 07/15/16 65.0 0.00 0.15
DNKN 160715P00022500 P 07/15/16 22.5 0.00 0.15
DNKN 160715P00025000 P 07/15/16 25.0 0.00 0.15
DNKN 160715P00027500 P 07/15/16 27.5 0.00 0.20
DNKN 160715P00030000 P 07/15/16 30.0 0.00 0.20
DNKN 160715P00032500 P 07/15/16 32.5 0.00 0.20
DNKN 160715P00035000 P 07/15/16 35.0 0.00 0.25
DNKN 160715P00037500 P 07/15/16 37.5 0.10 0.35
DNKN 160715P00040000 P 07/15/16 40.0 0.35 0.60
DNKN 160715P00042500 P 07/15/16 42.5 0.90 1.05
DNKN 160715P00045000 P 07/15/16 45.0 2.05 2.35
DNKN 160715P00047500 P 07/15/16 47.5 3.00 4.90
DNKN 160715P00050000 P 07/15/16 50.0 5.00 7.30
DNKN 160715P00052500 P 07/15/16 52.5 7.50 10.80
DNKN 160715P00055000 P 07/15/16 55.0 10.00 13.40
DNKN 160715P00060000 P 07/15/16 60.0 15.00 18.40
DNKN 160715P00065000 P 07/15/16 65.0 20.00 23.40
DNKN 160916C00020000 C 09/16/16 20.0 21.50 25.00
DNKN 160916C00022500 C 09/16/16 22.5 19.10 22.50
DNKN 160916C00025000 C 09/16/16 25.0 16.70 20.00
DNKN 160916C00027500 C 09/16/16 27.5 14.20 17.60
DNKN 160916C00030000 C 09/16/16 30.0 11.80 15.10
DNKN 160916C00032500 C 09/16/16 32.5 9.60 12.40
DNKN 160916C00035000 C 09/16/16 35.0 7.00 9.90
DNKN 160916C00037500 C 09/16/16 37.5 4.80 7.10
DNKN 160916C00040000 C 09/16/16 40.0 4.50 4.90
DNKN 160916C00042500 C 09/16/16 42.5 2.85 3.20
DNKN 160916C00045000 C 09/16/16 45.0 1.65 1.85
DNKN 160916C00047500 C 09/16/16 47.5 0.85 1.00
DNKN 160916C00050000 C 09/16/16 50.0 0.25 0.55
DNKN 160916C00052500 C 09/16/16 52.5 0.05 0.40
DNKN 160916C00055000 C 09/16/16 55.0 0.00 0.30
DNKN 160916C00057500 C 09/16/16 57.5 0.05 0.10
DNKN 160916C00060000 C 09/16/16 60.0 0.00 0.25
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.25
DNKN 160916P00022500 P 09/16/16 22.5 0.00 0.25
DNKN 160916P00025000 P 09/16/16 25.0 0.00 0.25
DNKN 160916P00027500 P 09/16/16 27.5 0.00 0.30
DNKN 160916P00030000 P 09/16/16 30.0 0.05 0.15
DNKN 160916P00032500 P 09/16/16 32.5 0.10 0.25
DNKN 160916P00035000 P 09/16/16 35.0 0.25 0.55
DNKN 160916P00037500 P 09/16/16 37.5 0.55 0.85
DNKN 160916P00040000 P 09/16/16 40.0 1.05 1.30
DNKN 160916P00042500 P 09/16/16 42.5 1.85 2.10
DNKN 160916P00045000 P 09/16/16 45.0 3.10 3.40
DNKN 160916P00047500 P 09/16/16 47.5 4.50 5.10
DNKN 160916P00050000 P 09/16/16 50.0 5.70 7.90
DNKN 160916P00052500 P 09/16/16 52.5 8.40 11.20
DNKN 160916P00055000 P 09/16/16 55.0 10.20 13.60
DNKN 160916P00057500 P 09/16/16 57.5 12.70 16.10
DNKN 160916P00060000 P 09/16/16 60.0 15.20 18.50
DNKN 161216C00025000 C 12/16/16 25.0 16.60 20.60
DNKN 161216C00027500 C 12/16/16 27.5 15.00 16.80
DNKN 161216C00030000 C 12/16/16 30.0 12.10 15.00
DNKN 161216C00032500 C 12/16/16 32.5 10.70 12.70
DNKN 161216C00035000 C 12/16/16 35.0 7.10 10.20
DNKN 161216C00037500 C 12/16/16 37.5 5.00 9.00
DNKN 161216C00040000 C 12/16/16 40.0 5.10 5.70
DNKN 161216C00042500 C 12/16/16 42.5 3.60 3.90
DNKN 161216C00045000 C 12/16/16 45.0 2.35 2.65
DNKN 161216C00047500 C 12/16/16 47.5 1.50 1.70
DNKN 161216C00050000 C 12/16/16 50.0 0.90 1.15
DNKN 161216C00052500 C 12/16/16 52.5 0.35 0.75
DNKN 161216C00055000 C 12/16/16 55.0 0.15 0.65
DNKN 161216C00057500 C 12/16/16 57.5 0.05 0.45
DNKN 161216C00060000 C 12/16/16 60.0 0.00 0.40
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.30
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.30
DNKN 161216P00025000 P 12/16/16 25.0 0.05 0.40
DNKN 161216P00027500 P 12/16/16 27.5 0.10 0.50
DNKN 161216P00030000 P 12/16/16 30.0 0.20 0.65
DNKN 161216P00032500 P 12/16/16 32.5 0.15 0.85
DNKN 161216P00035000 P 12/16/16 35.0 0.75 1.10
DNKN 161216P00037500 P 12/16/16 37.5 1.20 1.45
DNKN 161216P00040000 P 12/16/16 40.0 1.85 2.15
DNKN 161216P00042500 P 12/16/16 42.5 2.80 3.10
DNKN 161216P00045000 P 12/16/16 45.0 4.10 4.40
DNKN 161216P00047500 P 12/16/16 47.5 5.70 6.30
DNKN 161216P00050000 P 12/16/16 50.0 5.90 9.80
DNKN 161216P00052500 P 12/16/16 52.5 8.30 12.00
DNKN 161216P00055000 P 12/16/16 55.0 10.90 14.00
DNKN 161216P00057500 P 12/16/16 57.5 13.80 15.30
DNKN 161216P00060000 P 12/16/16 60.0 16.30 17.70
DNKN 161216P00065000 P 12/16/16 65.0 19.90 23.90
DNKN 161216P00070000 P 12/16/16 70.0 24.80 28.90
DNKN 170120C00022500 C 01/20/17 22.5 19.10 23.00
DNKN 170120C00025000 C 01/20/17 25.0 16.60 20.60
DNKN 170120C00027500 C 01/20/17 27.5 14.20 17.40
DNKN 170120C00030000 C 01/20/17 30.0 11.70 15.90
DNKN 170120C00032500 C 01/20/17 32.5 10.40 12.30
DNKN 170120C00035000 C 01/20/17 35.0 7.20 9.90
DNKN 170120C00037500 C 01/20/17 37.5 5.30 9.20
DNKN 170120C00040000 C 01/20/17 40.0 5.30 5.70
DNKN 170120C00042500 C 01/20/17 42.5 3.80 4.10
DNKN 170120C00045000 C 01/20/17 45.0 2.55 2.90
DNKN 170120C00047500 C 01/20/17 47.5 1.65 1.90
DNKN 170120C00050000 C 01/20/17 50.0 1.10 1.25
DNKN 170120C00052500 C 01/20/17 52.5 0.00 1.00
DNKN 170120C00055000 C 01/20/17 55.0 0.00 0.70
DNKN 170120C00057500 C 01/20/17 57.5 0.00 0.55
DNKN 170120C00060000 C 01/20/17 60.0 0.00 0.50
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.35
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.35
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.30
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.50
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.40
DNKN 170120P00025000 P 01/20/17 25.0 0.05 0.50
DNKN 170120P00027500 P 01/20/17 27.5 0.15 0.55
DNKN 170120P00030000 P 01/20/17 30.0 0.25 0.70
DNKN 170120P00032500 P 01/20/17 32.5 0.10 0.95
DNKN 170120P00035000 P 01/20/17 35.0 0.90 1.20
DNKN 170120P00037500 P 01/20/17 37.5 1.35 1.65
DNKN 170120P00040000 P 01/20/17 40.0 2.05 2.40
DNKN 170120P00042500 P 01/20/17 42.5 3.00 3.40
DNKN 170120P00045000 P 01/20/17 45.0 4.30 4.60
DNKN 170120P00047500 P 01/20/17 47.5 5.90 6.20
DNKN 170120P00050000 P 01/20/17 50.0 7.60 9.80
DNKN 170120P00052500 P 01/20/17 52.5 8.50 10.80
DNKN 170120P00055000 P 01/20/17 55.0 10.30 14.30
DNKN 170120P00057500 P 01/20/17 57.5 12.50 16.60
DNKN 170120P00060000 P 01/20/17 60.0 16.40 17.70
DNKN 170120P00062500 P 01/20/17 62.5 17.40 21.40
DNKN 170120P00065000 P 01/20/17 65.0 19.90 24.00
DNKN 170120P00070000 P 01/20/17 70.0 24.90 28.90
DNKN 170120P00075000 P 01/20/17 75.0 29.80 33.90
DNKN 180119C00022500 C 01/19/18 22.5 18.60 23.50
DNKN 180119C00025000 C 01/19/18 25.0 16.50 20.90
DNKN 180119C00027500 C 01/19/18 27.5 14.20 18.70
DNKN 180119C00030000 C 01/19/18 30.0 12.10 17.00
DNKN 180119C00032500 C 01/19/18 32.5 9.90 14.40
DNKN 180119C00035000 C 01/19/18 35.0 7.90 12.30
DNKN 180119C00037500 C 01/19/18 37.5 8.30 8.90
DNKN 180119C00040000 C 01/19/18 40.0 6.70 7.40
DNKN 180119C00042500 C 01/19/18 42.5 5.30 6.10
DNKN 180119C00045000 C 01/19/18 45.0 4.10 5.00
DNKN 180119C00047500 C 01/19/18 47.5 3.10 4.10
DNKN 180119C00050000 C 01/19/18 50.0 2.35 3.30
DNKN 180119C00052500 C 01/19/18 52.5 1.75 2.60
DNKN 180119C00055000 C 01/19/18 55.0 1.25 2.05
DNKN 180119C00057500 C 01/19/18 57.5 0.90 1.70
DNKN 180119C00060000 C 01/19/18 60.0 0.00 3.00
DNKN 180119C00065000 C 01/19/18 65.0 0.00 1.15
DNKN 180119C00070000 C 01/19/18 70.0 0.00 1.15
DNKN 180119P00022500 P 01/19/18 22.5 0.00 1.35
DNKN 180119P00025000 P 01/19/18 25.0 0.00 1.35
DNKN 180119P00027500 P 01/19/18 27.5 0.30 1.65
DNKN 180119P00030000 P 01/19/18 30.0 1.30 1.80
DNKN 180119P00032500 P 01/19/18 32.5 1.75 2.40
DNKN 180119P00035000 P 01/19/18 35.0 2.40 3.10
DNKN 180119P00037500 P 01/19/18 37.5 3.10 4.00
DNKN 180119P00040000 P 01/19/18 40.0 4.10 5.00
DNKN 180119P00042500 P 01/19/18 42.5 5.30 6.10
DNKN 180119P00045000 P 01/19/18 45.0 6.70 7.50
DNKN 180119P00047500 P 01/19/18 47.5 8.20 9.00
DNKN 180119P00050000 P 01/19/18 50.0 9.90 10.70
DNKN 180119P00052500 P 01/19/18 52.5 11.70 12.50
DNKN 180119P00055000 P 01/19/18 55.0 12.10 16.40
DNKN 180119P00057500 P 01/19/18 57.5 14.10 18.50
DNKN 180119P00060000 P 01/19/18 60.0 16.10 21.00
DNKN 180119P00065000 P 01/19/18 65.0 20.80 25.30
DNKN 180119P00070000 P 01/19/18 70.0 25.50 30.00

OPRA data is delayed 15 minutes.