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 (2014-08-29)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141018C00032500 C 10/18/14 32.5 10.90 12.50
DNKN 141018C00035000 C 10/18/14 35.0 8.70 9.50
DNKN 141018C00037500 C 10/18/14 37.5 6.20 7.20
DNKN 141018C00040000 C 10/18/14 40.0 3.70 4.70
DNKN 141018C00042500 C 10/18/14 42.5 1.65 2.05
DNKN 141018C00045000 C 10/18/14 45.0 0.40 0.50
DNKN 141018C00047500 C 10/18/14 47.5 0.05 0.20
DNKN 141018C00050000 C 10/18/14 50.0 0.00 0.15
DNKN 141018C00052500 C 10/18/14 52.5 0.00 0.25
DNKN 141018C00055000 C 10/18/14 55.0 0.00 0.25
DNKN 141018P00032500 P 10/18/14 32.5 0.00 0.25
DNKN 141018P00035000 P 10/18/14 35.0 0.00 0.25
DNKN 141018P00037500 P 10/18/14 37.5 0.00 0.25
DNKN 141018P00040000 P 10/18/14 40.0 0.00 0.20
DNKN 141018P00042500 P 10/18/14 42.5 0.30 0.45
DNKN 141018P00045000 P 10/18/14 45.0 1.60 1.75
DNKN 141018P00047500 P 10/18/14 47.5 3.80 4.00
DNKN 141018P00050000 P 10/18/14 50.0 5.60 6.40
DNKN 141018P00052500 P 10/18/14 52.5 7.90 8.90
DNKN 141018P00055000 P 10/18/14 55.0 10.00 11.60
DNKN 141122C00035000 C 11/22/14 35.0 8.60 9.60
DNKN 141122C00037500 C 11/22/14 37.5 6.20 7.20
DNKN 141122C00040000 C 11/22/14 40.0 4.00 4.80
DNKN 141122C00042500 C 11/22/14 42.5 2.25 2.35
DNKN 141122C00045000 C 11/22/14 45.0 1.00 1.15
DNKN 141122C00047500 C 11/22/14 47.5 0.40 0.55
DNKN 141122C00050000 C 11/22/14 50.0 0.15 0.35
DNKN 141122C00052500 C 11/22/14 52.5 0.00 0.25
DNKN 141122C00055000 C 11/22/14 55.0 0.00 0.25
DNKN 141122C00060000 C 11/22/14 60.0 0.00 0.25
DNKN 141122P00035000 P 11/22/14 35.0 0.00 0.20
DNKN 141122P00037500 P 11/22/14 37.5 0.10 0.30
DNKN 141122P00040000 P 11/22/14 40.0 0.25 0.55
DNKN 141122P00042500 P 11/22/14 42.5 1.05 1.20
DNKN 141122P00045000 P 11/22/14 45.0 2.15 2.55
DNKN 141122P00047500 P 11/22/14 47.5 3.80 4.50
DNKN 141122P00050000 P 11/22/14 50.0 5.80 6.80
DNKN 141122P00052500 P 11/22/14 52.5 8.20 9.20
DNKN 141122P00055000 P 11/22/14 55.0 10.60 11.80
DNKN 141122P00060000 P 11/22/14 60.0 15.30 16.80
DNKN 141220C00032500 C 12/20/14 32.5 11.10 12.50
DNKN 141220C00035000 C 12/20/14 35.0 8.70 9.70
DNKN 141220C00037500 C 12/20/14 37.5 6.20 7.30
DNKN 141220C00040000 C 12/20/14 40.0 4.20 5.10
DNKN 141220C00042500 C 12/20/14 42.5 2.50 2.70
DNKN 141220C00045000 C 12/20/14 45.0 1.35 1.50
DNKN 141220C00047500 C 12/20/14 47.5 0.65 0.80
DNKN 141220C00050000 C 12/20/14 50.0 0.35 0.40
DNKN 141220C00052500 C 12/20/14 52.5 0.15 0.35
DNKN 141220C00055000 C 12/20/14 55.0 0.05 0.25
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.25
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.20
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.20
DNKN 141220P00035000 P 12/20/14 35.0 0.10 0.25
DNKN 141220P00037500 P 12/20/14 37.5 0.20 0.45
DNKN 141220P00040000 P 12/20/14 40.0 0.55 0.75
DNKN 141220P00042500 P 12/20/14 42.5 1.35 1.50
DNKN 141220P00045000 P 12/20/14 45.0 2.45 2.85
DNKN 141220P00047500 P 12/20/14 47.5 4.10 4.70
DNKN 141220P00050000 P 12/20/14 50.0 6.00 6.90
DNKN 141220P00052500 P 12/20/14 52.5 8.30 9.20
DNKN 141220P00055000 P 12/20/14 55.0 10.70 11.90
DNKN 141220P00057500 P 12/20/14 57.5 13.20 14.40
DNKN 141220P00060000 P 12/20/14 60.0 15.70 16.90
DNKN 150117C00017500 C 01/17/15 17.5 25.70 27.70
DNKN 150117C00020000 C 01/17/15 20.0 23.20 25.20
DNKN 150117C00022500 C 01/17/15 22.5 20.70 22.80
DNKN 150117C00025000 C 01/17/15 25.0 17.50 20.30
DNKN 150117C00027500 C 01/17/15 27.5 15.90 17.10
DNKN 150117C00030000 C 01/17/15 30.0 13.40 15.00
DNKN 150117C00032500 C 01/17/15 32.5 10.90 12.20
DNKN 150117C00035000 C 01/17/15 35.0 8.70 9.80
DNKN 150117C00037500 C 01/17/15 37.5 6.40 7.30
DNKN 150117C00040000 C 01/17/15 40.0 4.40 5.10
DNKN 150117C00042500 C 01/17/15 42.5 2.70 2.85
DNKN 150117C00045000 C 01/17/15 45.0 1.50 1.65
DNKN 150117C00047500 C 01/17/15 47.5 0.80 0.90
DNKN 150117C00050000 C 01/17/15 50.0 0.40 0.45
DNKN 150117C00052500 C 01/17/15 52.5 0.20 0.45
DNKN 150117C00055000 C 01/17/15 55.0 0.05 0.30
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.30
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.20
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.20
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.25
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.20
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.25
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.25
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.15
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.20
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.20
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.30
DNKN 150117P00035000 P 01/17/15 35.0 0.10 0.30
DNKN 150117P00037500 P 01/17/15 37.5 0.25 0.55
DNKN 150117P00040000 P 01/17/15 40.0 0.80 0.95
DNKN 150117P00042500 P 01/17/15 42.5 1.55 1.75
DNKN 150117P00045000 P 01/17/15 45.0 2.70 3.10
DNKN 150117P00047500 P 01/17/15 47.5 4.20 4.90
DNKN 150117P00050000 P 01/17/15 50.0 6.20 7.00
DNKN 150117P00052500 P 01/17/15 52.5 8.40 9.30
DNKN 150117P00055000 P 01/17/15 55.0 10.80 11.90
DNKN 150117P00057500 P 01/17/15 57.5 12.80 14.30
DNKN 150117P00060000 P 01/17/15 60.0 15.70 16.90
DNKN 150117P00065000 P 01/17/15 65.0 20.00 22.10
DNKN 150117P00070000 P 01/17/15 70.0 25.10 27.00
DNKN 150320C00027500 C 03/20/15 27.5 15.60 17.50
DNKN 150320C00030000 C 03/20/15 30.0 13.10 15.00
DNKN 150320C00032500 C 03/20/15 32.5 10.80 12.60
DNKN 150320C00035000 C 03/20/15 35.0 8.90 10.10
DNKN 150320C00037500 C 03/20/15 37.5 6.70 7.70
DNKN 150320C00040000 C 03/20/15 40.0 4.80 5.60
DNKN 150320C00042500 C 03/20/15 42.5 3.20 4.00
DNKN 150320C00045000 C 03/20/15 45.0 2.10 2.35
DNKN 150320C00047500 C 03/20/15 47.5 1.30 1.70
DNKN 150320C00050000 C 03/20/15 50.0 0.70 1.05
DNKN 150320C00052500 C 03/20/15 52.5 0.40 0.80
DNKN 150320C00055000 C 03/20/15 55.0 0.25 0.60
DNKN 150320C00060000 C 03/20/15 60.0 0.05 0.45
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.30
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.30
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.40
DNKN 150320P00032500 P 03/20/15 32.5 0.05 0.50
DNKN 150320P00035000 P 03/20/15 35.0 0.30 0.65
DNKN 150320P00037500 P 03/20/15 37.5 0.55 1.05
DNKN 150320P00040000 P 03/20/15 40.0 1.10 1.55
DNKN 150320P00042500 P 03/20/15 42.5 2.00 2.55
DNKN 150320P00045000 P 03/20/15 45.0 3.10 3.80
DNKN 150320P00047500 P 03/20/15 47.5 4.80 5.60
DNKN 150320P00050000 P 03/20/15 50.0 6.70 7.60
DNKN 150320P00052500 P 03/20/15 52.5 8.80 9.80
DNKN 150320P00055000 P 03/20/15 55.0 11.10 12.40
DNKN 150320P00060000 P 03/20/15 60.0 15.60 17.20
DNKN 150320P00065000 P 03/20/15 65.0 20.40 22.00
DNKN 160115C00022500 C 01/15/16 22.5 20.00 23.60
DNKN 160115C00025000 C 01/15/16 25.0 17.70 20.70
DNKN 160115C00027500 C 01/15/16 27.5 15.40 18.30
DNKN 160115C00030000 C 01/15/16 30.0 13.10 16.00
DNKN 160115C00032500 C 01/15/16 32.5 11.80 13.80
DNKN 160115C00035000 C 01/15/16 35.0 10.00 11.30
DNKN 160115C00037500 C 01/15/16 37.5 8.20 9.50
DNKN 160115C00040000 C 01/15/16 40.0 6.60 7.90
DNKN 160115C00042500 C 01/15/16 42.5 5.00 6.40
DNKN 160115C00045000 C 01/15/16 45.0 4.10 5.20
DNKN 160115C00047500 C 01/15/16 47.5 2.80 4.30
DNKN 160115C00050000 C 01/15/16 50.0 2.30 3.20
DNKN 160115C00052500 C 01/15/16 52.5 1.75 2.60
DNKN 160115C00055000 C 01/15/16 55.0 1.25 2.15
DNKN 160115C00057500 C 01/15/16 57.5 0.90 1.80
DNKN 160115C00060000 C 01/15/16 60.0 0.60 1.45
DNKN 160115C00065000 C 01/15/16 65.0 0.45 0.95
DNKN 160115C00070000 C 01/15/16 70.0 0.25 0.50
DNKN 160115C00075000 C 01/15/16 75.0 0.10 0.60
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.50
DNKN 160115P00025000 P 01/15/16 25.0 0.10 0.60
DNKN 160115P00027500 P 01/15/16 27.5 0.15 0.90
DNKN 160115P00030000 P 01/15/16 30.0 0.45 0.85
DNKN 160115P00032500 P 01/15/16 32.5 0.80 1.75
DNKN 160115P00035000 P 01/15/16 35.0 1.35 2.30
DNKN 160115P00037500 P 01/15/16 37.5 2.15 3.10
DNKN 160115P00040000 P 01/15/16 40.0 3.40 3.90
DNKN 160115P00042500 P 01/15/16 42.5 4.20 5.00
DNKN 160115P00045000 P 01/15/16 45.0 5.10 6.40
DNKN 160115P00047500 P 01/15/16 47.5 6.60 8.30
DNKN 160115P00050000 P 01/15/16 50.0 8.30 10.20
DNKN 160115P00052500 P 01/15/16 52.5 10.10 13.10
DNKN 160115P00055000 P 01/15/16 55.0 11.60 14.50
DNKN 160115P00057500 P 01/15/16 57.5 13.70 16.60
DNKN 160115P00060000 P 01/15/16 60.0 16.00 18.80
DNKN 160115P00065000 P 01/15/16 65.0 20.20 23.90
DNKN 160115P00070000 P 01/15/16 70.0 24.90 28.50
DNKN 160115P00075000 P 01/15/16 75.0 29.70 33.30

OPRA data is delayed 15 minutes.