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 Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 160819C00022500 C 08/19/16 22.5 22.80 24.50
DNKN 160819C00025000 C 08/19/16 25.0 19.90 21.70
DNKN 160819C00027500 C 08/19/16 27.5 18.40 19.20
DNKN 160819C00030000 C 08/19/16 30.0 15.90 17.00
DNKN 160819C00032500 C 08/19/16 32.5 13.40 14.50
DNKN 160819C00035000 C 08/19/16 35.0 9.90 11.70
DNKN 160819C00037500 C 08/19/16 37.5 8.40 9.50
DNKN 160819C00040000 C 08/19/16 40.0 6.00 7.10
DNKN 160819C00042500 C 08/19/16 42.5 3.60 4.50
DNKN 160819C00045000 C 08/19/16 45.0 1.70 1.90
DNKN 160819C00047500 C 08/19/16 47.5 0.45 0.55
DNKN 160819C00050000 C 08/19/16 50.0 0.05 0.15
DNKN 160819C00052500 C 08/19/16 52.5 0.00 0.10
DNKN 160819C00055000 C 08/19/16 55.0 0.00 0.10
DNKN 160819C00060000 C 08/19/16 60.0 0.00 0.10
DNKN 160819C00065000 C 08/19/16 65.0 0.00 0.10
DNKN 160819P00022500 P 08/19/16 22.5 0.00 0.10
DNKN 160819P00025000 P 08/19/16 25.0 0.00 0.10
DNKN 160819P00027500 P 08/19/16 27.5 0.00 0.10
DNKN 160819P00030000 P 08/19/16 30.0 0.00 0.10
DNKN 160819P00032500 P 08/19/16 32.5 0.00 0.25
DNKN 160819P00035000 P 08/19/16 35.0 0.00 0.25
DNKN 160819P00037500 P 08/19/16 37.5 0.00 0.10
DNKN 160819P00040000 P 08/19/16 40.0 0.00 0.10
DNKN 160819P00042500 P 08/19/16 42.5 0.05 0.25
DNKN 160819P00045000 P 08/19/16 45.0 0.65 0.75
DNKN 160819P00047500 P 08/19/16 47.5 1.90 2.05
DNKN 160819P00050000 P 08/19/16 50.0 3.30 4.50
DNKN 160819P00052500 P 08/19/16 52.5 5.80 6.90
DNKN 160819P00055000 P 08/19/16 55.0 8.30 9.40
DNKN 160819P00060000 P 08/19/16 60.0 13.30 14.40
DNKN 160819P00065000 P 08/19/16 65.0 18.30 19.50
DNKN 160916C00020000 C 09/16/16 20.0 25.70 27.00
DNKN 160916C00022500 C 09/16/16 22.5 22.30 26.00
DNKN 160916C00025000 C 09/16/16 25.0 20.40 23.50
DNKN 160916C00027500 C 09/16/16 27.5 17.30 21.00
DNKN 160916C00030000 C 09/16/16 30.0 15.80 17.00
DNKN 160916C00032500 C 09/16/16 32.5 12.30 16.00
DNKN 160916C00035000 C 09/16/16 35.0 10.80 12.00
DNKN 160916C00037500 C 09/16/16 37.5 8.40 9.50
DNKN 160916C00040000 C 09/16/16 40.0 6.10 6.60
DNKN 160916C00042500 C 09/16/16 42.5 3.80 4.60
DNKN 160916C00045000 C 09/16/16 45.0 2.10 2.20
DNKN 160916C00047500 C 09/16/16 47.5 0.80 0.95
DNKN 160916C00050000 C 09/16/16 50.0 0.20 0.45
DNKN 160916C00052500 C 09/16/16 52.5 0.05 0.20
DNKN 160916C00055000 C 09/16/16 55.0 0.00 0.15
DNKN 160916C00057500 C 09/16/16 57.5 0.00 0.25
DNKN 160916C00060000 C 09/16/16 60.0 0.00 0.15
DNKN 160916P00020000 P 09/16/16 20.0 0.00 0.10
DNKN 160916P00022500 P 09/16/16 22.5 0.00 0.25
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 0.15
DNKN 160916P00032500 P 09/16/16 32.5 0.00 0.15
DNKN 160916P00035000 P 09/16/16 35.0 0.00 0.50
DNKN 160916P00037500 P 09/16/16 37.5 0.00 0.25
DNKN 160916P00040000 P 09/16/16 40.0 0.10 0.25
DNKN 160916P00042500 P 09/16/16 42.5 0.40 0.50
DNKN 160916P00045000 P 09/16/16 45.0 1.05 1.20
DNKN 160916P00047500 P 09/16/16 47.5 2.30 2.50
DNKN 160916P00050000 P 09/16/16 50.0 3.10 4.70
DNKN 160916P00052500 P 09/16/16 52.5 5.90 6.90
DNKN 160916P00055000 P 09/16/16 55.0 8.30 9.50
DNKN 160916P00057500 P 09/16/16 57.5 10.80 11.90
DNKN 160916P00060000 P 09/16/16 60.0 11.80 14.40
DNKN 161216C00025000 C 12/16/16 25.0 20.60 22.00
DNKN 161216C00027500 C 12/16/16 27.5 17.30 21.00
DNKN 161216C00030000 C 12/16/16 30.0 14.70 18.50
DNKN 161216C00032500 C 12/16/16 32.5 13.40 14.50
DNKN 161216C00035000 C 12/16/16 35.0 11.00 12.00
DNKN 161216C00037500 C 12/16/16 37.5 8.60 9.70
DNKN 161216C00040000 C 12/16/16 40.0 6.50 7.50
DNKN 161216C00042500 C 12/16/16 42.5 4.60 5.00
DNKN 161216C00045000 C 12/16/16 45.0 2.95 3.30
DNKN 161216C00047500 C 12/16/16 47.5 1.75 2.05
DNKN 161216C00050000 C 12/16/16 50.0 0.95 1.20
DNKN 161216C00052500 C 12/16/16 52.5 0.45 0.80
DNKN 161216C00055000 C 12/16/16 55.0 0.20 0.50
DNKN 161216C00057500 C 12/16/16 57.5 0.00 0.30
DNKN 161216C00060000 C 12/16/16 60.0 0.00 0.30
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.20
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.30
DNKN 161216P00025000 P 12/16/16 25.0 0.00 0.20
DNKN 161216P00027500 P 12/16/16 27.5 0.00 0.30
DNKN 161216P00030000 P 12/16/16 30.0 0.00 0.25
DNKN 161216P00032500 P 12/16/16 32.5 0.00 0.30
DNKN 161216P00035000 P 12/16/16 35.0 0.00 0.45
DNKN 161216P00037500 P 12/16/16 37.5 0.30 0.60
DNKN 161216P00040000 P 12/16/16 40.0 0.75 0.95
DNKN 161216P00042500 P 12/16/16 42.5 1.35 1.60
DNKN 161216P00045000 P 12/16/16 45.0 2.30 2.50
DNKN 161216P00047500 P 12/16/16 47.5 3.50 3.80
DNKN 161216P00050000 P 12/16/16 50.0 5.00 5.60
DNKN 161216P00052500 P 12/16/16 52.5 6.60 7.70
DNKN 161216P00055000 P 12/16/16 55.0 8.80 9.90
DNKN 161216P00057500 P 12/16/16 57.5 11.20 12.20
DNKN 161216P00060000 P 12/16/16 60.0 13.60 14.70
DNKN 161216P00065000 P 12/16/16 65.0 17.00 20.60
DNKN 161216P00070000 P 12/16/16 70.0 23.50 24.90
DNKN 170120C00022500 C 01/20/17 22.5 23.30 24.50
DNKN 170120C00025000 C 01/20/17 25.0 19.90 23.50
DNKN 170120C00027500 C 01/20/17 27.5 17.30 21.00
DNKN 170120C00030000 C 01/20/17 30.0 14.90 17.00
DNKN 170120C00032500 C 01/20/17 32.5 13.40 14.50
DNKN 170120C00035000 C 01/20/17 35.0 11.00 12.00
DNKN 170120C00037500 C 01/20/17 37.5 8.70 10.10
DNKN 170120C00040000 C 01/20/17 40.0 6.60 7.60
DNKN 170120C00042500 C 01/20/17 42.5 4.80 5.20
DNKN 170120C00045000 C 01/20/17 45.0 3.20 3.60
DNKN 170120C00047500 C 01/20/17 47.5 2.00 2.25
DNKN 170120C00050000 C 01/20/17 50.0 1.15 1.40
DNKN 170120C00052500 C 01/20/17 52.5 0.55 0.85
DNKN 170120C00055000 C 01/20/17 55.0 0.30 0.65
DNKN 170120C00057500 C 01/20/17 57.5 0.05 0.50
DNKN 170120C00060000 C 01/20/17 60.0 0.00 0.35
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.25
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.25
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.20
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.25
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.25
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.35
DNKN 170120P00027500 P 01/20/17 27.5 0.00 0.40
DNKN 170120P00030000 P 01/20/17 30.0 0.10 0.30
DNKN 170120P00032500 P 01/20/17 32.5 0.10 0.45
DNKN 170120P00035000 P 01/20/17 35.0 0.20 0.60
DNKN 170120P00037500 P 01/20/17 37.5 0.45 0.85
DNKN 170120P00040000 P 01/20/17 40.0 0.95 1.25
DNKN 170120P00042500 P 01/20/17 42.5 1.55 1.90
DNKN 170120P00045000 P 01/20/17 45.0 2.50 2.80
DNKN 170120P00047500 P 01/20/17 47.5 3.70 4.10
DNKN 170120P00050000 P 01/20/17 50.0 5.30 5.80
DNKN 170120P00052500 P 01/20/17 52.5 6.70 7.80
DNKN 170120P00055000 P 01/20/17 55.0 8.90 9.90
DNKN 170120P00057500 P 01/20/17 57.5 11.20 12.60
DNKN 170120P00060000 P 01/20/17 60.0 13.60 14.90
DNKN 170120P00062500 P 01/20/17 62.5 16.10 17.20
DNKN 170120P00065000 P 01/20/17 65.0 17.60 20.60
DNKN 170120P00070000 P 01/20/17 70.0 23.60 24.60
DNKN 170120P00075000 P 01/20/17 75.0 28.50 30.50
DNKN 170317C00025000 C 03/17/17 25.0 20.80 22.00
DNKN 170317C00027500 C 03/17/17 27.5 18.20 19.50
DNKN 170317C00030000 C 03/17/17 30.0 15.90 17.00
DNKN 170317C00032500 C 03/17/17 32.5 13.50 14.50
DNKN 170317C00035000 C 03/17/17 35.0 11.10 12.10
DNKN 170317C00037500 C 03/17/17 37.5 8.90 9.90
DNKN 170317C00040000 C 03/17/17 40.0 6.80 7.90
DNKN 170317C00042500 C 03/17/17 42.5 5.20 5.60
DNKN 170317C00045000 C 03/17/17 45.0 3.70 4.00
DNKN 170317C00047500 C 03/17/17 47.5 2.45 2.75
DNKN 170317C00050000 C 03/17/17 50.0 1.50 1.85
DNKN 170317C00052500 C 03/17/17 52.5 0.80 1.15
DNKN 170317C00055000 C 03/17/17 55.0 0.50 0.85
DNKN 170317C00060000 C 03/17/17 60.0 0.05 0.45
DNKN 170317C00065000 C 03/17/17 65.0 0.00 0.25
DNKN 170317P00025000 P 03/17/17 25.0 0.05 0.35
DNKN 170317P00027500 P 03/17/17 27.5 0.10 0.40
DNKN 170317P00030000 P 03/17/17 30.0 0.10 0.50
DNKN 170317P00032500 P 03/17/17 32.5 0.20 0.65
DNKN 170317P00035000 P 03/17/17 35.0 0.45 0.85
DNKN 170317P00037500 P 03/17/17 37.5 0.70 1.10
DNKN 170317P00040000 P 03/17/17 40.0 1.20 1.65
DNKN 170317P00042500 P 03/17/17 42.5 2.15 2.40
DNKN 170317P00045000 P 03/17/17 45.0 3.10 3.40
DNKN 170317P00047500 P 03/17/17 47.5 4.40 4.80
DNKN 170317P00050000 P 03/17/17 50.0 5.70 6.40
DNKN 170317P00052500 P 03/17/17 52.5 7.30 8.40
DNKN 170317P00055000 P 03/17/17 55.0 9.40 10.40
DNKN 170317P00060000 P 03/17/17 60.0 14.00 15.00
DNKN 170317P00065000 P 03/17/17 65.0 18.80 19.80
DNKN 180119C00022500 C 01/19/18 22.5 22.70 25.20
DNKN 180119C00025000 C 01/19/18 25.0 19.40 23.60
DNKN 180119C00027500 C 01/19/18 27.5 17.10 21.50
DNKN 180119C00030000 C 01/19/18 30.0 13.50 17.20
DNKN 180119C00032500 C 01/19/18 32.5 13.80 14.80
DNKN 180119C00035000 C 01/19/18 35.0 11.60 12.90
DNKN 180119C00037500 C 01/19/18 37.5 9.70 10.90
DNKN 180119C00040000 C 01/19/18 40.0 7.90 8.60
DNKN 180119C00042500 C 01/19/18 42.5 6.20 7.00
DNKN 180119C00045000 C 01/19/18 45.0 5.00 5.60
DNKN 180119C00047500 C 01/19/18 47.5 3.90 4.40
DNKN 180119C00050000 C 01/19/18 50.0 3.10 3.40
DNKN 180119C00052500 C 01/19/18 52.5 2.25 2.65
DNKN 180119C00055000 C 01/19/18 55.0 1.45 2.05
DNKN 180119C00057500 C 01/19/18 57.5 1.15 1.60
DNKN 180119C00060000 C 01/19/18 60.0 0.80 1.55
DNKN 180119C00065000 C 01/19/18 65.0 0.35 1.00
DNKN 180119C00070000 C 01/19/18 70.0 0.10 0.65
DNKN 180119P00022500 P 01/19/18 22.5 0.10 0.60
DNKN 180119P00025000 P 01/19/18 25.0 0.25 0.80
DNKN 180119P00027500 P 01/19/18 27.5 0.45 1.00
DNKN 180119P00030000 P 01/19/18 30.0 0.75 1.30
DNKN 180119P00032500 P 01/19/18 32.5 1.10 1.65
DNKN 180119P00035000 P 01/19/18 35.0 1.55 2.00
DNKN 180119P00037500 P 01/19/18 37.5 2.20 2.60
DNKN 180119P00040000 P 01/19/18 40.0 2.80 3.40
DNKN 180119P00042500 P 01/19/18 42.5 3.70 4.40
DNKN 180119P00045000 P 01/19/18 45.0 4.90 5.60
DNKN 180119P00047500 P 01/19/18 47.5 6.20 6.90
DNKN 180119P00050000 P 01/19/18 50.0 7.50 8.50
DNKN 180119P00052500 P 01/19/18 52.5 9.20 10.20
DNKN 180119P00055000 P 01/19/18 55.0 11.00 12.50
DNKN 180119P00057500 P 01/19/18 57.5 13.00 14.60
DNKN 180119P00060000 P 01/19/18 60.0 15.00 16.60
DNKN 180119P00065000 P 01/19/18 65.0 19.50 21.10
DNKN 180119P00070000 P 01/19/18 70.0 24.10 25.80

OPRA data is delayed 15 minutes.