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 (2016-02-26)Premium Content

Dunkin Brands Group Inc (DNKN)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160520C00025000 C 05/20/16 25.0 20.60 21.90
DNKN 160520C00027500 C 05/20/16 27.5 17.90 20.30
DNKN 160520C00030000 C 05/20/16 30.0 14.40 16.90
DNKN 160520C00032500 C 05/20/16 32.5 12.00 15.30
DNKN 160520C00035000 C 05/20/16 35.0 9.80 11.90
DNKN 160520C00037500 C 05/20/16 37.5 8.30 9.20
DNKN 160520C00040000 C 05/20/16 40.0 5.70 6.70
DNKN 160520C00042500 C 05/20/16 42.5 3.10 4.50
DNKN 160520C00045000 C 05/20/16 45.0 1.65 1.85
DNKN 160520C00047500 C 05/20/16 47.5 0.45 0.55
DNKN 160520C00050000 C 05/20/16 50.0 0.05 0.15
DNKN 160520C00052500 C 05/20/16 52.5 0.00 0.10
DNKN 160520C00055000 C 05/20/16 55.0 0.00 0.10
DNKN 160520C00060000 C 05/20/16 60.0 0.00 0.15
DNKN 160520C00065000 C 05/20/16 65.0 0.00 0.15
DNKN 160520P00025000 P 05/20/16 25.0 0.00 0.10
DNKN 160520P00027500 P 05/20/16 27.5 0.00 0.10
DNKN 160520P00030000 P 05/20/16 30.0 0.00 0.15
DNKN 160520P00032500 P 05/20/16 32.5 0.00 0.15
DNKN 160520P00035000 P 05/20/16 35.0 0.00 0.15
DNKN 160520P00037500 P 05/20/16 37.5 0.00 0.05
DNKN 160520P00040000 P 05/20/16 40.0 0.00 0.10
DNKN 160520P00042500 P 05/20/16 42.5 0.05 0.20
DNKN 160520P00045000 P 05/20/16 45.0 0.45 0.55
DNKN 160520P00047500 P 05/20/16 47.5 1.65 1.80
DNKN 160520P00050000 P 05/20/16 50.0 3.60 4.30
DNKN 160520P00052500 P 05/20/16 52.5 5.60 6.80
DNKN 160520P00055000 P 05/20/16 55.0 8.10 9.70
DNKN 160520P00060000 P 05/20/16 60.0 12.20 14.60
DNKN 160520P00065000 P 05/20/16 65.0 18.10 19.60
DNKN 160617C00022500 C 06/17/16 22.5 23.10 24.40
DNKN 160617C00025000 C 06/17/16 25.0 20.40 23.00
DNKN 160617C00027500 C 06/17/16 27.5 17.90 20.40
DNKN 160617C00030000 C 06/17/16 30.0 15.40 17.90
DNKN 160617C00032500 C 06/17/16 32.5 13.20 15.30
DNKN 160617C00035000 C 06/17/16 35.0 9.60 12.90
DNKN 160617C00037500 C 06/17/16 37.5 8.00 10.30
DNKN 160617C00040000 C 06/17/16 40.0 5.90 7.00
DNKN 160617C00042500 C 06/17/16 42.5 3.50 4.30
DNKN 160617C00045000 C 06/17/16 45.0 2.10 2.20
DNKN 160617C00047500 C 06/17/16 47.5 0.85 0.90
DNKN 160617C00050000 C 06/17/16 50.0 0.25 0.35
DNKN 160617C00052500 C 06/17/16 52.5 0.05 0.20
DNKN 160617C00055000 C 06/17/16 55.0 0.00 0.10
DNKN 160617C00057500 C 06/17/16 57.5 0.00 0.10
DNKN 160617C00060000 C 06/17/16 60.0 0.00 0.10
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 0.10
DNKN 160617P00030000 P 06/17/16 30.0 0.00 0.10
DNKN 160617P00032500 P 06/17/16 32.5 0.00 0.10
DNKN 160617P00035000 P 06/17/16 35.0 0.00 0.10
DNKN 160617P00037500 P 06/17/16 37.5 0.05 0.15
DNKN 160617P00040000 P 06/17/16 40.0 0.15 0.30
DNKN 160617P00042500 P 06/17/16 42.5 0.45 0.55
DNKN 160617P00045000 P 06/17/16 45.0 1.10 1.20
DNKN 160617P00047500 P 06/17/16 47.5 2.35 2.55
DNKN 160617P00050000 P 06/17/16 50.0 3.60 4.90
DNKN 160617P00052500 P 06/17/16 52.5 6.00 8.10
DNKN 160617P00055000 P 06/17/16 55.0 8.40 9.90
DNKN 160617P00057500 P 06/17/16 57.5 10.90 12.40
DNKN 160617P00060000 P 06/17/16 60.0 13.40 14.70
DNKN 160916C00020000 C 09/16/16 20.0 24.40 27.40
DNKN 160916C00022500 C 09/16/16 22.5 22.30 25.00
DNKN 160916C00025000 C 09/16/16 25.0 19.60 22.50
DNKN 160916C00027500 C 09/16/16 27.5 16.90 20.00
DNKN 160916C00030000 C 09/16/16 30.0 14.60 17.50
DNKN 160916C00032500 C 09/16/16 32.5 12.50 15.00
DNKN 160916C00035000 C 09/16/16 35.0 10.50 12.60
DNKN 160916C00037500 C 09/16/16 37.5 8.50 9.70
DNKN 160916C00040000 C 09/16/16 40.0 6.30 7.50
DNKN 160916C00042500 C 09/16/16 42.5 4.60 5.00
DNKN 160916C00045000 C 09/16/16 45.0 3.00 3.40
DNKN 160916C00047500 C 09/16/16 47.5 1.90 2.10
DNKN 160916C00050000 C 09/16/16 50.0 1.05 1.25
DNKN 160916C00052500 C 09/16/16 52.5 0.60 0.75
DNKN 160916C00055000 C 09/16/16 55.0 0.30 0.40
DNKN 160916C00057500 C 09/16/16 57.5 0.15 0.25
DNKN 160916C00060000 C 09/16/16 60.0 0.00 0.30
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.20
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 0.20
DNKN 160916P00032500 P 09/16/16 32.5 0.15 0.45
DNKN 160916P00035000 P 09/16/16 35.0 0.30 0.40
DNKN 160916P00037500 P 09/16/16 37.5 0.45 0.75
DNKN 160916P00040000 P 09/16/16 40.0 0.85 1.10
DNKN 160916P00042500 P 09/16/16 42.5 1.45 1.65
DNKN 160916P00045000 P 09/16/16 45.0 2.40 2.55
DNKN 160916P00047500 P 09/16/16 47.5 3.60 3.80
DNKN 160916P00050000 P 09/16/16 50.0 5.20 5.80
DNKN 160916P00052500 P 09/16/16 52.5 6.80 7.90
DNKN 160916P00055000 P 09/16/16 55.0 8.90 10.20
DNKN 160916P00057500 P 09/16/16 57.5 11.20 12.80
DNKN 160916P00060000 P 09/16/16 60.0 13.60 15.20
DNKN 161216C00025000 C 12/16/16 25.0 20.60 22.00
DNKN 161216C00027500 C 12/16/16 27.5 17.80 19.50
DNKN 161216C00030000 C 12/16/16 30.0 15.80 17.10
DNKN 161216C00032500 C 12/16/16 32.5 13.40 14.60
DNKN 161216C00035000 C 12/16/16 35.0 10.60 12.30
DNKN 161216C00037500 C 12/16/16 37.5 8.90 10.00
DNKN 161216C00040000 C 12/16/16 40.0 6.80 8.40
DNKN 161216C00042500 C 12/16/16 42.5 5.30 5.70
DNKN 161216C00045000 C 12/16/16 45.0 3.80 4.10
DNKN 161216C00047500 C 12/16/16 47.5 2.55 2.85
DNKN 161216C00050000 C 12/16/16 50.0 1.65 1.90
DNKN 161216C00052500 C 12/16/16 52.5 1.05 1.25
DNKN 161216C00055000 C 12/16/16 55.0 0.45 1.00
DNKN 161216C00057500 C 12/16/16 57.5 0.25 0.70
DNKN 161216C00060000 C 12/16/16 60.0 0.10 0.50
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.35
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.25
DNKN 161216P00025000 P 12/16/16 25.0 0.05 0.40
DNKN 161216P00027500 P 12/16/16 27.5 0.10 0.45
DNKN 161216P00030000 P 12/16/16 30.0 0.20 0.60
DNKN 161216P00032500 P 12/16/16 32.5 0.35 0.75
DNKN 161216P00035000 P 12/16/16 35.0 0.45 0.95
DNKN 161216P00037500 P 12/16/16 37.5 1.05 1.35
DNKN 161216P00040000 P 12/16/16 40.0 1.60 1.75
DNKN 161216P00042500 P 12/16/16 42.5 2.30 2.50
DNKN 161216P00045000 P 12/16/16 45.0 3.20 3.50
DNKN 161216P00047500 P 12/16/16 47.5 4.50 4.80
DNKN 161216P00050000 P 12/16/16 50.0 6.00 6.60
DNKN 161216P00052500 P 12/16/16 52.5 7.60 8.60
DNKN 161216P00055000 P 12/16/16 55.0 9.60 10.70
DNKN 161216P00057500 P 12/16/16 57.5 11.60 13.00
DNKN 161216P00060000 P 12/16/16 60.0 13.90 15.30
DNKN 161216P00065000 P 12/16/16 65.0 18.70 20.10
DNKN 161216P00070000 P 12/16/16 70.0 23.70 25.30
DNKN 170120C00022500 C 01/20/17 22.5 22.20 25.50
DNKN 170120C00025000 C 01/20/17 25.0 20.40 23.20
DNKN 170120C00027500 C 01/20/17 27.5 16.70 20.70
DNKN 170120C00030000 C 01/20/17 30.0 15.80 17.10
DNKN 170120C00032500 C 01/20/17 32.5 13.40 14.70
DNKN 170120C00035000 C 01/20/17 35.0 9.90 12.30
DNKN 170120C00037500 C 01/20/17 37.5 8.60 10.10
DNKN 170120C00040000 C 01/20/17 40.0 6.60 8.20
DNKN 170120C00042500 C 01/20/17 42.5 5.50 5.90
DNKN 170120C00045000 C 01/20/17 45.0 4.00 4.40
DNKN 170120C00047500 C 01/20/17 47.5 2.80 3.10
DNKN 170120C00050000 C 01/20/17 50.0 1.85 2.20
DNKN 170120C00052500 C 01/20/17 52.5 1.20 1.45
DNKN 170120C00055000 C 01/20/17 55.0 0.80 1.15
DNKN 170120C00057500 C 01/20/17 57.5 0.30 0.85
DNKN 170120C00060000 C 01/20/17 60.0 0.15 0.50
DNKN 170120C00062500 C 01/20/17 62.5 0.05 0.45
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.40
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.30
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.30
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.35
DNKN 170120P00025000 P 01/20/17 25.0 0.05 0.45
DNKN 170120P00027500 P 01/20/17 27.5 0.15 0.50
DNKN 170120P00030000 P 01/20/17 30.0 0.25 0.65
DNKN 170120P00032500 P 01/20/17 32.5 0.40 0.85
DNKN 170120P00035000 P 01/20/17 35.0 0.60 1.10
DNKN 170120P00037500 P 01/20/17 37.5 1.20 1.50
DNKN 170120P00040000 P 01/20/17 40.0 1.75 2.00
DNKN 170120P00042500 P 01/20/17 42.5 2.50 2.75
DNKN 170120P00045000 P 01/20/17 45.0 3.50 3.80
DNKN 170120P00047500 P 01/20/17 47.5 4.80 5.00
DNKN 170120P00050000 P 01/20/17 50.0 6.30 6.80
DNKN 170120P00052500 P 01/20/17 52.5 7.50 8.90
DNKN 170120P00055000 P 01/20/17 55.0 9.50 11.00
DNKN 170120P00057500 P 01/20/17 57.5 11.70 13.10
DNKN 170120P00060000 P 01/20/17 60.0 14.00 15.40
DNKN 170120P00062500 P 01/20/17 62.5 15.70 17.80
DNKN 170120P00065000 P 01/20/17 65.0 18.80 20.10
DNKN 170120P00070000 P 01/20/17 70.0 23.70 25.00
DNKN 170120P00075000 P 01/20/17 75.0 28.60 30.00
DNKN 180119C00022500 C 01/19/18 22.5 22.10 25.60
DNKN 180119C00025000 C 01/19/18 25.0 19.00 23.50
DNKN 180119C00027500 C 01/19/18 27.5 16.50 21.00
DNKN 180119C00030000 C 01/19/18 30.0 15.60 17.60
DNKN 180119C00032500 C 01/19/18 32.5 13.40 15.40
DNKN 180119C00035000 C 01/19/18 35.0 11.40 13.40
DNKN 180119C00037500 C 01/19/18 37.5 9.60 11.60
DNKN 180119C00040000 C 01/19/18 40.0 8.50 9.20
DNKN 180119C00042500 C 01/19/18 42.5 6.90 7.60
DNKN 180119C00045000 C 01/19/18 45.0 5.60 6.30
DNKN 180119C00047500 C 01/19/18 47.5 4.50 5.20
DNKN 180119C00050000 C 01/19/18 50.0 3.50 4.20
DNKN 180119C00052500 C 01/19/18 52.5 2.70 3.40
DNKN 180119C00055000 C 01/19/18 55.0 2.05 2.70
DNKN 180119C00057500 C 01/19/18 57.5 1.55 2.15
DNKN 180119C00060000 C 01/19/18 60.0 1.15 2.00
DNKN 180119C00065000 C 01/19/18 65.0 0.50 1.30
DNKN 180119C00070000 C 01/19/18 70.0 0.25 1.05
DNKN 180119P00022500 P 01/19/18 22.5 0.25 1.00
DNKN 180119P00025000 P 01/19/18 25.0 0.45 1.20
DNKN 180119P00027500 P 01/19/18 27.5 0.70 1.45
DNKN 180119P00030000 P 01/19/18 30.0 1.00 1.70
DNKN 180119P00032500 P 01/19/18 32.5 1.60 1.95
DNKN 180119P00035000 P 01/19/18 35.0 2.15 2.45
DNKN 180119P00037500 P 01/19/18 37.5 2.80 3.50
DNKN 180119P00040000 P 01/19/18 40.0 3.60 4.30
DNKN 180119P00042500 P 01/19/18 42.5 4.60 5.30
DNKN 180119P00045000 P 01/19/18 45.0 5.70 6.50
DNKN 180119P00047500 P 01/19/18 47.5 7.10 7.90
DNKN 180119P00050000 P 01/19/18 50.0 8.70 9.40
DNKN 180119P00052500 P 01/19/18 52.5 10.40 11.20
DNKN 180119P00055000 P 01/19/18 55.0 12.30 13.00
DNKN 180119P00057500 P 01/19/18 57.5 13.40 15.70
DNKN 180119P00060000 P 01/19/18 60.0 15.40 17.70
DNKN 180119P00065000 P 01/19/18 65.0 19.60 22.10
DNKN 180119P00070000 P 01/19/18 70.0 24.20 26.70

OPRA data is delayed 15 minutes.