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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 161021C00025000 C 10/21/16 25.0 23.50 26.20
DNKN 161021C00027500 C 10/21/16 27.5 20.70 24.60
DNKN 161021C00030000 C 10/21/16 30.0 17.90 22.10
DNKN 161021C00032500 C 10/21/16 32.5 15.70 19.60
DNKN 161021C00035000 C 10/21/16 35.0 13.00 17.10
DNKN 161021C00037500 C 10/21/16 37.5 10.90 13.50
DNKN 161021C00040000 C 10/21/16 40.0 8.50 10.70
DNKN 161021C00042500 C 10/21/16 42.5 6.20 8.20
DNKN 161021C00045000 C 10/21/16 45.0 4.30 5.70
DNKN 161021C00047500 C 10/21/16 47.5 3.00 3.30
DNKN 161021C00050000 C 10/21/16 50.0 1.30 1.50
DNKN 161021C00052500 C 10/21/16 52.5 0.40 0.60
DNKN 161021C00055000 C 10/21/16 55.0 0.10 0.20
DNKN 161021C00057500 C 10/21/16 57.5 0.00 0.25
DNKN 161021C00060000 C 10/21/16 60.0 0.00 0.25
DNKN 161021C00065000 C 10/21/16 65.0 0.00 0.25
DNKN 161021C00070000 C 10/21/16 70.0 0.00 0.25
DNKN 161021P00025000 P 10/21/16 25.0 0.00 0.25
DNKN 161021P00027500 P 10/21/16 27.5 0.00 0.25
DNKN 161021P00030000 P 10/21/16 30.0 0.00 0.25
DNKN 161021P00032500 P 10/21/16 32.5 0.00 0.25
DNKN 161021P00035000 P 10/21/16 35.0 0.00 0.25
DNKN 161021P00037500 P 10/21/16 37.5 0.00 0.25
DNKN 161021P00040000 P 10/21/16 40.0 0.00 0.15
DNKN 161021P00042500 P 10/21/16 42.5 0.00 0.15
DNKN 161021P00045000 P 10/21/16 45.0 0.10 0.35
DNKN 161021P00047500 P 10/21/16 47.5 0.35 0.50
DNKN 161021P00050000 P 10/21/16 50.0 1.10 1.40
DNKN 161021P00052500 P 10/21/16 52.5 2.55 4.50
DNKN 161021P00055000 P 10/21/16 55.0 4.40 6.30
DNKN 161021P00057500 P 10/21/16 57.5 6.60 9.20
DNKN 161021P00060000 P 10/21/16 60.0 8.70 11.80
DNKN 161021P00065000 P 10/21/16 65.0 12.90 17.10
DNKN 161021P00070000 P 10/21/16 70.0 18.70 21.80
DNKN 161118C00025000 C 11/18/16 25.0 23.70 26.50
DNKN 161118C00027500 C 11/18/16 27.5 20.50 24.50
DNKN 161118C00030000 C 11/18/16 30.0 18.20 22.00
DNKN 161118C00032500 C 11/18/16 32.5 15.70 19.60
DNKN 161118C00035000 C 11/18/16 35.0 13.80 16.10
DNKN 161118C00037500 C 11/18/16 37.5 11.30 13.50
DNKN 161118C00040000 C 11/18/16 40.0 8.90 10.90
DNKN 161118C00042500 C 11/18/16 42.5 6.60 8.50
DNKN 161118C00045000 C 11/18/16 45.0 5.00 5.80
DNKN 161118C00047500 C 11/18/16 47.5 3.40 3.70
DNKN 161118C00050000 C 11/18/16 50.0 1.70 2.05
DNKN 161118C00052500 C 11/18/16 52.5 0.75 0.95
DNKN 161118C00055000 C 11/18/16 55.0 0.20 0.40
DNKN 161118C00057500 C 11/18/16 57.5 0.00 0.15
DNKN 161118C00060000 C 11/18/16 60.0 0.00 0.15
DNKN 161118C00065000 C 11/18/16 65.0 0.00 0.10
DNKN 161118C00070000 C 11/18/16 70.0 0.00 0.10
DNKN 161118P00025000 P 11/18/16 25.0 0.00 0.10
DNKN 161118P00027500 P 11/18/16 27.5 0.00 0.15
DNKN 161118P00030000 P 11/18/16 30.0 0.00 0.15
DNKN 161118P00032500 P 11/18/16 32.5 0.00 0.15
DNKN 161118P00035000 P 11/18/16 35.0 0.00 0.15
DNKN 161118P00037500 P 11/18/16 37.5 0.00 0.20
DNKN 161118P00040000 P 11/18/16 40.0 0.05 0.20
DNKN 161118P00042500 P 11/18/16 42.5 0.15 0.45
DNKN 161118P00045000 P 11/18/16 45.0 0.35 0.80
DNKN 161118P00047500 P 11/18/16 47.5 0.75 0.95
DNKN 161118P00050000 P 11/18/16 50.0 1.65 1.85
DNKN 161118P00052500 P 11/18/16 52.5 3.00 4.30
DNKN 161118P00055000 P 11/18/16 55.0 5.10 6.50
DNKN 161118P00057500 P 11/18/16 57.5 6.80 9.20
DNKN 161118P00060000 P 11/18/16 60.0 9.60 11.50
DNKN 161118P00065000 P 11/18/16 65.0 14.20 16.50
DNKN 161118P00070000 P 11/18/16 70.0 19.00 21.50
DNKN 161216C00025000 C 12/16/16 25.0 23.70 26.00
DNKN 161216C00027500 C 12/16/16 27.5 20.30 24.20
DNKN 161216C00030000 C 12/16/16 30.0 18.70 21.50
DNKN 161216C00032500 C 12/16/16 32.5 15.30 19.00
DNKN 161216C00035000 C 12/16/16 35.0 13.40 16.10
DNKN 161216C00037500 C 12/16/16 37.5 11.30 13.30
DNKN 161216C00040000 C 12/16/16 40.0 8.90 10.80
DNKN 161216C00042500 C 12/16/16 42.5 6.70 8.50
DNKN 161216C00045000 C 12/16/16 45.0 5.10 6.00
DNKN 161216C00047500 C 12/16/16 47.5 3.50 3.90
DNKN 161216C00050000 C 12/16/16 50.0 1.90 2.30
DNKN 161216C00052500 C 12/16/16 52.5 0.95 1.15
DNKN 161216C00055000 C 12/16/16 55.0 0.20 0.50
DNKN 161216C00057500 C 12/16/16 57.5 0.00 0.35
DNKN 161216C00060000 C 12/16/16 60.0 0.00 0.20
DNKN 161216C00065000 C 12/16/16 65.0 0.00 0.15
DNKN 161216C00070000 C 12/16/16 70.0 0.00 0.15
DNKN 161216P00025000 P 12/16/16 25.0 0.00 0.15
DNKN 161216P00027500 P 12/16/16 27.5 0.00 0.20
DNKN 161216P00030000 P 12/16/16 30.0 0.00 0.20
DNKN 161216P00032500 P 12/16/16 32.5 0.00 0.20
DNKN 161216P00035000 P 12/16/16 35.0 0.05 0.20
DNKN 161216P00037500 P 12/16/16 37.5 0.05 0.25
DNKN 161216P00040000 P 12/16/16 40.0 0.10 0.45
DNKN 161216P00042500 P 12/16/16 42.5 0.30 0.60
DNKN 161216P00045000 P 12/16/16 45.0 0.60 0.80
DNKN 161216P00047500 P 12/16/16 47.5 1.15 1.35
DNKN 161216P00050000 P 12/16/16 50.0 2.00 2.25
DNKN 161216P00052500 P 12/16/16 52.5 3.40 3.90
DNKN 161216P00055000 P 12/16/16 55.0 5.30 6.70
DNKN 161216P00057500 P 12/16/16 57.5 7.10 9.10
DNKN 161216P00060000 P 12/16/16 60.0 9.60 11.60
DNKN 161216P00065000 P 12/16/16 65.0 14.60 16.60
DNKN 161216P00070000 P 12/16/16 70.0 19.50 21.60
DNKN 170120C00022500 C 01/20/17 22.5 26.00 28.80
DNKN 170120C00025000 C 01/20/17 25.0 23.20 26.60
DNKN 170120C00027500 C 01/20/17 27.5 20.70 24.60
DNKN 170120C00030000 C 01/20/17 30.0 18.30 21.20
DNKN 170120C00032500 C 01/20/17 32.5 16.20 18.60
DNKN 170120C00035000 C 01/20/17 35.0 13.80 16.00
DNKN 170120C00037500 C 01/20/17 37.5 11.40 13.60
DNKN 170120C00040000 C 01/20/17 40.0 8.40 11.10
DNKN 170120C00042500 C 01/20/17 42.5 6.50 8.50
DNKN 170120C00045000 C 01/20/17 45.0 5.20 6.20
DNKN 170120C00047500 C 01/20/17 47.5 3.70 4.30
DNKN 170120C00050000 C 01/20/17 50.0 2.30 2.50
DNKN 170120C00052500 C 01/20/17 52.5 1.30 1.45
DNKN 170120C00055000 C 01/20/17 55.0 0.60 0.70
DNKN 170120C00057500 C 01/20/17 57.5 0.10 0.40
DNKN 170120C00060000 C 01/20/17 60.0 0.05 0.20
DNKN 170120C00062500 C 01/20/17 62.5 0.00 0.20
DNKN 170120C00065000 C 01/20/17 65.0 0.00 0.15
DNKN 170120C00070000 C 01/20/17 70.0 0.00 0.10
DNKN 170120C00075000 C 01/20/17 75.0 0.00 0.15
DNKN 170120P00022500 P 01/20/17 22.5 0.00 0.10
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.20
DNKN 170120P00027500 P 01/20/17 27.5 0.00 0.25
DNKN 170120P00030000 P 01/20/17 30.0 0.00 0.25
DNKN 170120P00032500 P 01/20/17 32.5 0.00 0.30
DNKN 170120P00035000 P 01/20/17 35.0 0.00 0.35
DNKN 170120P00037500 P 01/20/17 37.5 0.05 0.40
DNKN 170120P00040000 P 01/20/17 40.0 0.30 0.50
DNKN 170120P00042500 P 01/20/17 42.5 0.45 0.85
DNKN 170120P00045000 P 01/20/17 45.0 0.80 1.05
DNKN 170120P00047500 P 01/20/17 47.5 1.45 1.65
DNKN 170120P00050000 P 01/20/17 50.0 2.35 2.60
DNKN 170120P00052500 P 01/20/17 52.5 3.70 4.20
DNKN 170120P00055000 P 01/20/17 55.0 5.40 5.90
DNKN 170120P00057500 P 01/20/17 57.5 7.60 9.30
DNKN 170120P00060000 P 01/20/17 60.0 9.70 11.70
DNKN 170120P00062500 P 01/20/17 62.5 12.00 14.30
DNKN 170120P00065000 P 01/20/17 65.0 13.90 16.60
DNKN 170120P00070000 P 01/20/17 70.0 19.10 21.90
DNKN 170120P00075000 P 01/20/17 75.0 24.50 26.60
DNKN 170317C00025000 C 03/17/17 25.0 23.60 26.60
DNKN 170317C00027500 C 03/17/17 27.5 20.70 24.30
DNKN 170317C00030000 C 03/17/17 30.0 18.00 21.90
DNKN 170317C00032500 C 03/17/17 32.5 16.20 18.60
DNKN 170317C00035000 C 03/17/17 35.0 13.50 16.50
DNKN 170317C00037500 C 03/17/17 37.5 11.40 13.70
DNKN 170317C00040000 C 03/17/17 40.0 9.30 11.00
DNKN 170317C00042500 C 03/17/17 42.5 6.50 8.70
DNKN 170317C00045000 C 03/17/17 45.0 6.00 6.60
DNKN 170317C00047500 C 03/17/17 47.5 4.40 4.70
DNKN 170317C00050000 C 03/17/17 50.0 2.95 3.30
DNKN 170317C00052500 C 03/17/17 52.5 1.80 2.10
DNKN 170317C00055000 C 03/17/17 55.0 1.00 1.35
DNKN 170317C00060000 C 03/17/17 60.0 0.10 0.45
DNKN 170317C00065000 C 03/17/17 65.0 0.00 0.25
DNKN 170317P00025000 P 03/17/17 25.0 0.00 0.25
DNKN 170317P00027500 P 03/17/17 27.5 0.00 0.30
DNKN 170317P00030000 P 03/17/17 30.0 0.00 0.30
DNKN 170317P00032500 P 03/17/17 32.5 0.05 0.45
DNKN 170317P00035000 P 03/17/17 35.0 0.15 0.50
DNKN 170317P00037500 P 03/17/17 37.5 0.25 0.65
DNKN 170317P00040000 P 03/17/17 40.0 0.50 0.90
DNKN 170317P00042500 P 03/17/17 42.5 0.75 1.15
DNKN 170317P00045000 P 03/17/17 45.0 1.30 1.60
DNKN 170317P00047500 P 03/17/17 47.5 2.00 2.35
DNKN 170317P00050000 P 03/17/17 50.0 3.10 3.40
DNKN 170317P00052500 P 03/17/17 52.5 4.40 4.80
DNKN 170317P00055000 P 03/17/17 55.0 6.10 6.60
DNKN 170317P00060000 P 03/17/17 60.0 10.10 12.20
DNKN 170317P00065000 P 03/17/17 65.0 14.60 17.00
DNKN 180119C00022500 C 01/19/18 22.5 25.30 29.50
DNKN 180119C00025000 C 01/19/18 25.0 22.70 26.50
DNKN 180119C00027500 C 01/19/18 27.5 20.30 24.00
DNKN 180119C00030000 C 01/19/18 30.0 17.90 21.80
DNKN 180119C00032500 C 01/19/18 32.5 15.50 19.20
DNKN 180119C00035000 C 01/19/18 35.0 13.10 16.70
DNKN 180119C00037500 C 01/19/18 37.5 11.60 14.20
DNKN 180119C00040000 C 01/19/18 40.0 9.20 12.20
DNKN 180119C00042500 C 01/19/18 42.5 8.60 10.40
DNKN 180119C00045000 C 01/19/18 45.0 7.20 9.40
DNKN 180119C00047500 C 01/19/18 47.5 6.00 6.40
DNKN 180119C00050000 C 01/19/18 50.0 4.20 5.10
DNKN 180119C00052500 C 01/19/18 52.5 3.40 4.00
DNKN 180119C00055000 C 01/19/18 55.0 2.30 3.10
DNKN 180119C00057500 C 01/19/18 57.5 1.60 2.35
DNKN 180119C00060000 C 01/19/18 60.0 1.10 1.85
DNKN 180119C00065000 C 01/19/18 65.0 0.40 1.20
DNKN 180119C00070000 C 01/19/18 70.0 0.00 1.05
DNKN 180119P00022500 P 01/19/18 22.5 0.00 1.00
DNKN 180119P00025000 P 01/19/18 25.0 0.00 1.10
DNKN 180119P00027500 P 01/19/18 27.5 0.00 2.95
DNKN 180119P00030000 P 01/19/18 30.0 0.20 1.10
DNKN 180119P00032500 P 01/19/18 32.5 0.60 1.15
DNKN 180119P00035000 P 01/19/18 35.0 0.90 1.80
DNKN 180119P00037500 P 01/19/18 37.5 1.25 2.30
DNKN 180119P00040000 P 01/19/18 40.0 1.75 2.30
DNKN 180119P00042500 P 01/19/18 42.5 2.45 2.95
DNKN 180119P00045000 P 01/19/18 45.0 3.30 3.80
DNKN 180119P00047500 P 01/19/18 47.5 3.90 4.80
DNKN 180119P00050000 P 01/19/18 50.0 5.40 6.00
DNKN 180119P00052500 P 01/19/18 52.5 6.90 7.40
DNKN 180119P00055000 P 01/19/18 55.0 8.20 10.30
DNKN 180119P00057500 P 01/19/18 57.5 10.20 12.10
DNKN 180119P00060000 P 01/19/18 60.0 11.70 14.30
DNKN 180119P00065000 P 01/19/18 65.0 16.10 18.80
DNKN 180119P00070000 P 01/19/18 70.0 19.80 23.40

OPRA data is delayed 15 minutes.