Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dunkin Brands Group Inc (DNKN)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 180720C00047500 C Jul 20, 2018 47.5 20.50 23.50
DNKN 180720C00050000 C Jul 20, 2018 50.0 17.90 21.00
DNKN 180720C00055000 C Jul 20, 2018 55.0 13.40 16.10
DNKN 180720C00057500 C Jul 20, 2018 57.5 10.30 13.70
DNKN 180720C00060000 C Jul 20, 2018 60.0 8.30 11.30
DNKN 180720C00062500 C Jul 20, 2018 62.5 5.50 8.50
DNKN 180720C00065000 C Jul 20, 2018 65.0 3.80 5.70
DNKN 180720C00067500 C Jul 20, 2018 67.5 2.70 3.80
DNKN 180720C00070000 C Jul 20, 2018 70.0 1.10 1.65
DNKN 180720C00072500 C Jul 20, 2018 72.5 0.60 1.05
DNKN 180720C00075000 C Jul 20, 2018 75.0 0.00 0.65
DNKN 180720C00077500 C Jul 20, 2018 77.5 0.00 0.60
DNKN 180720C00080000 C Jul 20, 2018 80.0 0.00 0.75
DNKN 180720C00085000 C Jul 20, 2018 85.0 0.00 0.55
DNKN 180720C00090000 C Jul 20, 2018 90.0 0.00 0.50
DNKN 180720P00047500 P Jul 20, 2018 47.5 0.00 0.75
DNKN 180720P00050000 P Jul 20, 2018 50.0 0.00 0.60
DNKN 180720P00055000 P Jul 20, 2018 55.0 0.00 0.55
DNKN 180720P00057500 P Jul 20, 2018 57.5 0.00 0.20
DNKN 180720P00060000 P Jul 20, 2018 60.0 0.05 0.25
DNKN 180720P00062500 P Jul 20, 2018 62.5 0.05 0.25
DNKN 180720P00065000 P Jul 20, 2018 65.0 0.20 0.60
DNKN 180720P00067500 P Jul 20, 2018 67.5 0.60 1.30
DNKN 180720P00070000 P Jul 20, 2018 70.0 1.55 2.30
DNKN 180720P00072500 P Jul 20, 2018 72.5 2.75 4.80
DNKN 180720P00075000 P Jul 20, 2018 75.0 4.70 6.90
DNKN 180720P00077500 P Jul 20, 2018 77.5 7.30 9.10
DNKN 180720P00080000 P Jul 20, 2018 80.0 9.20 12.70
DNKN 180720P00085000 P Jul 20, 2018 85.0 14.50 17.40
DNKN 180720P00090000 P Jul 20, 2018 90.0 19.60 21.70
DNKN 180817C00050000 C Aug 17, 2018 50.0 17.90 21.90
DNKN 180817C00055000 C Aug 17, 2018 55.0 14.40 15.90
DNKN 180817C00060000 C Aug 17, 2018 60.0 8.20 11.80
DNKN 180817C00062500 C Aug 17, 2018 62.5 6.70 8.80
DNKN 180817C00065000 C Aug 17, 2018 65.0 4.90 6.80
DNKN 180817C00067500 C Aug 17, 2018 67.5 3.60 4.00
DNKN 180817C00070000 C Aug 17, 2018 70.0 2.25 2.50
DNKN 180817C00072500 C Aug 17, 2018 72.5 1.25 1.55
DNKN 180817C00075000 C Aug 17, 2018 75.0 0.60 1.15
DNKN 180817C00077500 C Aug 17, 2018 77.5 0.25 0.75
DNKN 180817C00080000 C Aug 17, 2018 80.0 0.15 0.35
DNKN 180817C00085000 C Aug 17, 2018 85.0 0.00 0.40
DNKN 180817C00090000 C Aug 17, 2018 90.0 0.00 0.70
DNKN 180817C00095000 C Aug 17, 2018 95.0 0.00 0.45
DNKN 180817P00050000 P Aug 17, 2018 50.0 0.00 0.55
DNKN 180817P00055000 P Aug 17, 2018 55.0 0.00 0.25
DNKN 180817P00060000 P Aug 17, 2018 60.0 0.15 0.70
DNKN 180817P00062500 P Aug 17, 2018 62.5 0.35 1.05
DNKN 180817P00065000 P Aug 17, 2018 65.0 0.80 1.15
DNKN 180817P00067500 P Aug 17, 2018 67.5 1.50 1.85
DNKN 180817P00070000 P Aug 17, 2018 70.0 2.60 2.90
DNKN 180817P00072500 P Aug 17, 2018 72.5 4.10 4.50
DNKN 180817P00075000 P Aug 17, 2018 75.0 5.90 7.50
DNKN 180817P00077500 P Aug 17, 2018 77.5 8.00 9.70
DNKN 180817P00080000 P Aug 17, 2018 80.0 9.00 12.70
DNKN 180817P00085000 P Aug 17, 2018 85.0 13.90 17.40
DNKN 180817P00090000 P Aug 17, 2018 90.0 19.00 22.30
DNKN 180817P00095000 P Aug 17, 2018 95.0 25.50 26.40
DNKN 180921C00037500 C Sep 21, 2018 37.5 30.60 33.60
DNKN 180921C00040000 C Sep 21, 2018 40.0 27.90 31.90
DNKN 180921C00042500 C Sep 21, 2018 42.5 25.60 28.60
DNKN 180921C00045000 C Sep 21, 2018 45.0 23.10 25.90
DNKN 180921C00047500 C Sep 21, 2018 47.5 21.80 23.40
DNKN 180921C00050000 C Sep 21, 2018 50.0 18.10 21.80
DNKN 180921C00052500 C Sep 21, 2018 52.5 16.00 18.60
DNKN 180921C00055000 C Sep 21, 2018 55.0 13.30 16.10
DNKN 180921C00057500 C Sep 21, 2018 57.5 10.70 14.40
DNKN 180921C00060000 C Sep 21, 2018 60.0 9.80 10.60
DNKN 180921C00062500 C Sep 21, 2018 62.5 7.60 8.00
DNKN 180921C00065000 C Sep 21, 2018 65.0 5.70 6.10
DNKN 180921C00067500 C Sep 21, 2018 67.5 4.00 4.40
DNKN 180921C00070000 C Sep 21, 2018 70.0 2.75 3.10
DNKN 180921C00072500 C Sep 21, 2018 72.5 1.65 1.95
DNKN 180921C00075000 C Sep 21, 2018 75.0 0.95 1.15
DNKN 180921C00077500 C Sep 21, 2018 77.5 0.50 0.75
DNKN 180921C00080000 C Sep 21, 2018 80.0 0.25 0.75
DNKN 180921C00085000 C Sep 21, 2018 85.0 0.00 0.80
DNKN 180921C00090000 C Sep 21, 2018 90.0 0.00 0.20
DNKN 180921P00037500 P Sep 21, 2018 37.5 0.00 0.40
DNKN 180921P00040000 P Sep 21, 2018 40.0 0.00 0.65
DNKN 180921P00042500 P Sep 21, 2018 42.5 0.00 0.65
DNKN 180921P00045000 P Sep 21, 2018 45.0 0.00 0.60
DNKN 180921P00047500 P Sep 21, 2018 47.5 0.00 0.20
DNKN 180921P00050000 P Sep 21, 2018 50.0 0.00 0.20
DNKN 180921P00052500 P Sep 21, 2018 52.5 0.00 0.25
DNKN 180921P00055000 P Sep 21, 2018 55.0 0.10 0.35
DNKN 180921P00057500 P Sep 21, 2018 57.5 0.25 0.40
DNKN 180921P00060000 P Sep 21, 2018 60.0 0.40 0.75
DNKN 180921P00062500 P Sep 21, 2018 62.5 0.60 1.00
DNKN 180921P00065000 P Sep 21, 2018 65.0 1.25 1.50
DNKN 180921P00067500 P Sep 21, 2018 67.5 2.05 2.35
DNKN 180921P00070000 P Sep 21, 2018 70.0 3.10 3.60
DNKN 180921P00072500 P Sep 21, 2018 72.5 4.40 5.00
DNKN 180921P00075000 P Sep 21, 2018 75.0 6.30 6.90
DNKN 180921P00077500 P Sep 21, 2018 77.5 7.40 9.30
DNKN 180921P00080000 P Sep 21, 2018 80.0 9.20 12.80
DNKN 180921P00085000 P Sep 21, 2018 85.0 14.00 17.80
DNKN 180921P00090000 P Sep 21, 2018 90.0 19.00 22.10
DNKN 181221C00037500 C Dec 21, 2018 37.5 30.50 34.40
DNKN 181221C00040000 C Dec 21, 2018 40.0 28.10 32.00
DNKN 181221C00042500 C Dec 21, 2018 42.5 25.50 29.60
DNKN 181221C00045000 C Dec 21, 2018 45.0 23.00 27.00
DNKN 181221C00047500 C Dec 21, 2018 47.5 20.50 24.60
DNKN 181221C00050000 C Dec 21, 2018 50.0 18.20 22.20
DNKN 181221C00052500 C Dec 21, 2018 52.5 15.90 19.80
DNKN 181221C00055000 C Dec 21, 2018 55.0 13.50 17.40
DNKN 181221C00057500 C Dec 21, 2018 57.5 11.80 14.40
DNKN 181221C00060000 C Dec 21, 2018 60.0 10.50 11.00
DNKN 181221C00062500 C Dec 21, 2018 62.5 8.50 9.10
DNKN 181221C00065000 C Dec 21, 2018 65.0 6.70 7.40
DNKN 181221C00067500 C Dec 21, 2018 67.5 5.00 5.80
DNKN 181221C00070000 C Dec 21, 2018 70.0 3.60 4.40
DNKN 181221C00072500 C Dec 21, 2018 72.5 2.45 3.20
DNKN 181221C00075000 C Dec 21, 2018 75.0 1.60 2.40
DNKN 181221C00077500 C Dec 21, 2018 77.5 1.20 1.75
DNKN 181221C00080000 C Dec 21, 2018 80.0 0.70 1.20
DNKN 181221C00085000 C Dec 21, 2018 85.0 0.25 0.60
DNKN 181221C00090000 C Dec 21, 2018 90.0 0.05 0.40
DNKN 181221P00037500 P Dec 21, 2018 37.5 0.00 0.10
DNKN 181221P00040000 P Dec 21, 2018 40.0 0.00 0.75
DNKN 181221P00042500 P Dec 21, 2018 42.5 0.00 0.30
DNKN 181221P00045000 P Dec 21, 2018 45.0 0.00 0.35
DNKN 181221P00047500 P Dec 21, 2018 47.5 0.00 0.40
DNKN 181221P00050000 P Dec 21, 2018 50.0 0.10 0.55
DNKN 181221P00052500 P Dec 21, 2018 52.5 0.15 0.75
DNKN 181221P00055000 P Dec 21, 2018 55.0 0.40 0.85
DNKN 181221P00057500 P Dec 21, 2018 57.5 0.60 1.00
DNKN 181221P00060000 P Dec 21, 2018 60.0 0.90 1.45
DNKN 181221P00062500 P Dec 21, 2018 62.5 1.30 2.05
DNKN 181221P00065000 P Dec 21, 2018 65.0 2.00 2.65
DNKN 181221P00067500 P Dec 21, 2018 67.5 2.80 3.60
DNKN 181221P00070000 P Dec 21, 2018 70.0 4.00 4.70
DNKN 181221P00072500 P Dec 21, 2018 72.5 5.40 6.30
DNKN 181221P00075000 P Dec 21, 2018 75.0 7.00 7.80
DNKN 181221P00077500 P Dec 21, 2018 77.5 9.00 9.70
DNKN 181221P00080000 P Dec 21, 2018 80.0 10.30 11.60
DNKN 181221P00085000 P Dec 21, 2018 85.0 14.60 18.20
DNKN 181221P00090000 P Dec 21, 2018 90.0 18.90 23.00
DNKN 190118C00025000 C Jan 18, 2019 25.0 42.80 47.00
DNKN 190118C00027500 C Jan 18, 2019 27.5 40.10 44.40
DNKN 190118C00030000 C Jan 18, 2019 30.0 37.90 41.90
DNKN 190118C00032500 C Jan 18, 2019 32.5 35.30 39.30
DNKN 190118C00035000 C Jan 18, 2019 35.0 33.00 36.80
DNKN 190118C00037500 C Jan 18, 2019 37.5 30.50 34.40
DNKN 190118C00040000 C Jan 18, 2019 40.0 27.90 31.70
DNKN 190118C00042500 C Jan 18, 2019 42.5 25.60 29.40
DNKN 190118C00045000 C Jan 18, 2019 45.0 23.10 27.00
DNKN 190118C00047500 C Jan 18, 2019 47.5 20.80 24.60
DNKN 190118C00050000 C Jan 18, 2019 50.0 18.20 22.10
DNKN 190118C00052500 C Jan 18, 2019 52.5 16.10 19.50
DNKN 190118C00055000 C Jan 18, 2019 55.0 14.00 17.20
DNKN 190118C00057500 C Jan 18, 2019 57.5 12.30 14.30
DNKN 190118C00060000 C Jan 18, 2019 60.0 10.20 12.30
DNKN 190118C00062500 C Jan 18, 2019 62.5 8.20 10.30
DNKN 190118C00065000 C Jan 18, 2019 65.0 6.80 8.20
DNKN 190118C00067500 C Jan 18, 2019 67.5 5.10 6.70
DNKN 190118C00070000 C Jan 18, 2019 70.0 3.90 5.20
DNKN 190118C00072500 C Jan 18, 2019 72.5 2.55 4.40
DNKN 190118C00075000 C Jan 18, 2019 75.0 1.60 3.20
DNKN 190118C00077500 C Jan 18, 2019 77.5 0.85 2.75
DNKN 190118C00080000 C Jan 18, 2019 80.0 0.50 1.30
DNKN 190118C00085000 C Jan 18, 2019 85.0 0.25 1.20
DNKN 190118C00090000 C Jan 18, 2019 90.0 0.05 0.55
DNKN 190118P00025000 P Jan 18, 2019 25.0 0.00 1.65
DNKN 190118P00027500 P Jan 18, 2019 27.5 0.00 0.70
DNKN 190118P00030000 P Jan 18, 2019 30.0 0.00 1.65
DNKN 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
DNKN 190118P00035000 P Jan 18, 2019 35.0 0.00 1.45
DNKN 190118P00037500 P Jan 18, 2019 37.5 0.00 0.60
DNKN 190118P00040000 P Jan 18, 2019 40.0 0.05 0.35
DNKN 190118P00042500 P Jan 18, 2019 42.5 0.10 0.25
DNKN 190118P00045000 P Jan 18, 2019 45.0 0.05 0.50
DNKN 190118P00047500 P Jan 18, 2019 47.5 0.20 0.55
DNKN 190118P00050000 P Jan 18, 2019 50.0 0.10 0.65
DNKN 190118P00052500 P Jan 18, 2019 52.5 0.20 0.80
DNKN 190118P00055000 P Jan 18, 2019 55.0 0.35 1.10
DNKN 190118P00057500 P Jan 18, 2019 57.5 0.60 1.30
DNKN 190118P00060000 P Jan 18, 2019 60.0 0.85 1.75
DNKN 190118P00062500 P Jan 18, 2019 62.5 1.40 2.25
DNKN 190118P00065000 P Jan 18, 2019 65.0 2.05 3.50
DNKN 190118P00067500 P Jan 18, 2019 67.5 2.95 4.10
DNKN 190118P00070000 P Jan 18, 2019 70.0 4.10 5.20
DNKN 190118P00072500 P Jan 18, 2019 72.5 5.50 7.10
DNKN 190118P00075000 P Jan 18, 2019 75.0 7.10 8.70
DNKN 190118P00077500 P Jan 18, 2019 77.5 8.40 10.40
DNKN 190118P00080000 P Jan 18, 2019 80.0 10.20 11.80
DNKN 190118P00085000 P Jan 18, 2019 85.0 14.30 17.80
DNKN 190118P00090000 P Jan 18, 2019 90.0 19.00 22.50
DNKN 200117C00030000 C Jan 17, 2020 30.0 37.30 42.00
DNKN 200117C00032500 C Jan 17, 2020 32.5 34.70 39.40
DNKN 200117C00035000 C Jan 17, 2020 35.0 32.50 37.00
DNKN 200117C00037500 C Jan 17, 2020 37.5 29.90 34.50
DNKN 200117C00040000 C Jan 17, 2020 40.0 27.50 32.20
DNKN 200117C00042500 C Jan 17, 2020 42.5 25.10 29.80
DNKN 200117C00045000 C Jan 17, 2020 45.0 23.20 27.50
DNKN 200117C00047500 C Jan 17, 2020 47.5 20.70 25.40
DNKN 200117C00050000 C Jan 17, 2020 50.0 19.30 23.20
DNKN 200117C00052500 C Jan 17, 2020 52.5 16.80 21.00
DNKN 200117C00055000 C Jan 17, 2020 55.0 15.20 19.10
DNKN 200117C00057500 C Jan 17, 2020 57.5 13.60 17.20
DNKN 200117C00060000 C Jan 17, 2020 60.0 11.30 15.40
DNKN 200117C00062500 C Jan 17, 2020 62.5 10.30 13.60
DNKN 200117C00065000 C Jan 17, 2020 65.0 8.50 12.20
DNKN 200117C00067500 C Jan 17, 2020 67.5 6.90 10.60
DNKN 200117C00070000 C Jan 17, 2020 70.0 5.00 9.40
DNKN 200117C00072500 C Jan 17, 2020 72.5 4.00 8.20
DNKN 200117C00075000 C Jan 17, 2020 75.0 3.50 6.60
DNKN 200117C00077500 C Jan 17, 2020 77.5 3.00 6.20
DNKN 200117C00080000 C Jan 17, 2020 80.0 1.95 5.00
DNKN 200117C00085000 C Jan 17, 2020 85.0 1.25 4.40
DNKN 200117C00090000 C Jan 17, 2020 90.0 0.60 2.80
DNKN 200117C00095000 C Jan 17, 2020 95.0 0.20 2.90
DNKN 200117P00030000 P Jan 17, 2020 30.0 0.05 1.40
DNKN 200117P00032500 P Jan 17, 2020 32.5 0.00 1.30
DNKN 200117P00035000 P Jan 17, 2020 35.0 0.00 2.10
DNKN 200117P00037500 P Jan 17, 2020 37.5 0.00 2.15
DNKN 200117P00040000 P Jan 17, 2020 40.0 0.05 2.20
DNKN 200117P00042500 P Jan 17, 2020 42.5 0.15 1.05
DNKN 200117P00045000 P Jan 17, 2020 45.0 0.35 2.10
DNKN 200117P00047500 P Jan 17, 2020 47.5 0.45 2.70
DNKN 200117P00050000 P Jan 17, 2020 50.0 0.65 2.00
DNKN 200117P00052500 P Jan 17, 2020 52.5 0.90 2.90
DNKN 200117P00055000 P Jan 17, 2020 55.0 1.30 3.30
DNKN 200117P00057500 P Jan 17, 2020 57.5 1.55 4.10
DNKN 200117P00060000 P Jan 17, 2020 60.0 2.05 4.90
DNKN 200117P00062500 P Jan 17, 2020 62.5 2.65 5.90
DNKN 200117P00065000 P Jan 17, 2020 65.0 3.50 6.60
DNKN 200117P00067500 P Jan 17, 2020 67.5 4.40 7.90
DNKN 200117P00070000 P Jan 17, 2020 70.0 4.70 9.10
DNKN 200117P00072500 P Jan 17, 2020 72.5 6.40 10.10
DNKN 200117P00075000 P Jan 17, 2020 75.0 7.70 11.50
DNKN 200117P00077500 P Jan 17, 2020 77.5 9.90 12.40
DNKN 200117P00080000 P Jan 17, 2020 80.0 10.60 15.00
DNKN 200117P00085000 P Jan 17, 2020 85.0 14.60 18.70
DNKN 200117P00090000 P Jan 17, 2020 90.0 18.70 23.20
DNKN 200117P00095000 P Jan 17, 2020 95.0 23.10 28.00
OPRA data is delayed 15 minutes.