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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141122C00035000 C 11/22/14 35.0 8.50 11.40
DNKN 141122C00037500 C 11/22/14 37.5 6.20 8.70
DNKN 141122C00040000 C 11/22/14 40.0 3.90 6.10
DNKN 141122C00042500 C 11/22/14 42.5 2.85 3.40
DNKN 141122C00045000 C 11/22/14 45.0 1.15 1.30
DNKN 141122C00047500 C 11/22/14 47.5 0.35 0.45
DNKN 141122C00050000 C 11/22/14 50.0 0.05 0.15
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 0.20
DNKN 141122P00035000 P 11/22/14 35.0 0.00 0.25
DNKN 141122P00037500 P 11/22/14 37.5 0.05 0.10
DNKN 141122P00040000 P 11/22/14 40.0 0.10 0.35
DNKN 141122P00042500 P 11/22/14 42.5 0.40 0.45
DNKN 141122P00045000 P 11/22/14 45.0 1.15 1.30
DNKN 141122P00047500 P 11/22/14 47.5 2.45 3.10
DNKN 141122P00050000 P 11/22/14 50.0 4.40 5.40
DNKN 141122P00052500 P 11/22/14 52.5 6.80 8.10
DNKN 141122P00055000 P 11/22/14 55.0 9.10 10.30
DNKN 141122P00060000 P 11/22/14 60.0 14.20 15.30
DNKN 141220C00032500 C 12/20/14 32.5 11.20 13.60
DNKN 141220C00035000 C 12/20/14 35.0 8.70 11.10
DNKN 141220C00037500 C 12/20/14 37.5 6.30 8.50
DNKN 141220C00040000 C 12/20/14 40.0 4.50 6.10
DNKN 141220C00042500 C 12/20/14 42.5 3.10 3.60
DNKN 141220C00045000 C 12/20/14 45.0 1.55 1.70
DNKN 141220C00047500 C 12/20/14 47.5 0.65 0.80
DNKN 141220C00050000 C 12/20/14 50.0 0.25 0.40
DNKN 141220C00052500 C 12/20/14 52.5 0.00 0.20
DNKN 141220C00055000 C 12/20/14 55.0 0.00 0.25
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.25
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.25
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.25
DNKN 141220P00035000 P 12/20/14 35.0 0.05 0.25
DNKN 141220P00037500 P 12/20/14 37.5 0.15 0.40
DNKN 141220P00040000 P 12/20/14 40.0 0.25 0.60
DNKN 141220P00042500 P 12/20/14 42.5 0.70 0.85
DNKN 141220P00045000 P 12/20/14 45.0 1.35 1.70
DNKN 141220P00047500 P 12/20/14 47.5 2.70 3.80
DNKN 141220P00050000 P 12/20/14 50.0 4.70 5.60
DNKN 141220P00052500 P 12/20/14 52.5 6.80 7.90
DNKN 141220P00055000 P 12/20/14 55.0 9.30 10.40
DNKN 141220P00057500 P 12/20/14 57.5 11.70 12.80
DNKN 141220P00060000 P 12/20/14 60.0 14.30 15.30
DNKN 150117C00017500 C 01/17/15 17.5 25.90 28.70
DNKN 150117C00020000 C 01/17/15 20.0 23.40 26.10
DNKN 150117C00022500 C 01/17/15 22.5 22.20 23.10
DNKN 150117C00025000 C 01/17/15 25.0 18.50 20.60
DNKN 150117C00027500 C 01/17/15 27.5 15.90 18.50
DNKN 150117C00030000 C 01/17/15 30.0 13.40 16.30
DNKN 150117C00032500 C 01/17/15 32.5 11.30 13.70
DNKN 150117C00035000 C 01/17/15 35.0 8.90 11.10
DNKN 150117C00037500 C 01/17/15 37.5 6.60 8.60
DNKN 150117C00040000 C 01/17/15 40.0 5.30 6.20
DNKN 150117C00042500 C 01/17/15 42.5 3.40 3.60
DNKN 150117C00045000 C 01/17/15 45.0 1.90 2.00
DNKN 150117C00047500 C 01/17/15 47.5 0.95 1.05
DNKN 150117C00050000 C 01/17/15 50.0 0.45 0.65
DNKN 150117C00052500 C 01/17/15 52.5 0.15 0.35
DNKN 150117C00055000 C 01/17/15 55.0 0.00 0.40
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.40
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.15
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.25
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.25
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.25
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.15
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.25
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.25
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.40
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.40
DNKN 150117P00032500 P 01/17/15 32.5 0.05 0.25
DNKN 150117P00035000 P 01/17/15 35.0 0.05 0.30
DNKN 150117P00037500 P 01/17/15 37.5 0.20 0.45
DNKN 150117P00040000 P 01/17/15 40.0 0.40 0.60
DNKN 150117P00042500 P 01/17/15 42.5 0.95 1.10
DNKN 150117P00045000 P 01/17/15 45.0 1.90 2.10
DNKN 150117P00047500 P 01/17/15 47.5 3.40 4.50
DNKN 150117P00050000 P 01/17/15 50.0 4.80 6.70
DNKN 150117P00052500 P 01/17/15 52.5 6.90 9.10
DNKN 150117P00055000 P 01/17/15 55.0 9.20 11.60
DNKN 150117P00057500 P 01/17/15 57.5 11.80 14.40
DNKN 150117P00060000 P 01/17/15 60.0 14.20 16.50
DNKN 150117P00065000 P 01/17/15 65.0 19.30 21.70
DNKN 150117P00070000 P 01/17/15 70.0 24.30 26.80
DNKN 150320C00027500 C 03/20/15 27.5 15.90 18.60
DNKN 150320C00030000 C 03/20/15 30.0 13.70 16.40
DNKN 150320C00032500 C 03/20/15 32.5 11.20 13.80
DNKN 150320C00035000 C 03/20/15 35.0 9.10 11.50
DNKN 150320C00037500 C 03/20/15 37.5 6.50 8.70
DNKN 150320C00040000 C 03/20/15 40.0 4.90 6.50
DNKN 150320C00042500 C 03/20/15 42.5 3.50 4.70
DNKN 150320C00045000 C 03/20/15 45.0 2.25 2.70
DNKN 150320C00047500 C 03/20/15 47.5 1.55 1.70
DNKN 150320C00050000 C 03/20/15 50.0 0.90 1.05
DNKN 150320C00052500 C 03/20/15 52.5 0.30 0.70
DNKN 150320C00055000 C 03/20/15 55.0 0.10 0.40
DNKN 150320C00060000 C 03/20/15 60.0 0.00 0.25
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.25
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.25
DNKN 150320P00030000 P 03/20/15 30.0 0.05 0.25
DNKN 150320P00032500 P 03/20/15 32.5 0.05 0.50
DNKN 150320P00035000 P 03/20/15 35.0 0.25 0.55
DNKN 150320P00037500 P 03/20/15 37.5 0.45 0.85
DNKN 150320P00040000 P 03/20/15 40.0 0.90 1.35
DNKN 150320P00042500 P 03/20/15 42.5 1.45 1.85
DNKN 150320P00045000 P 03/20/15 45.0 2.45 2.95
DNKN 150320P00047500 P 03/20/15 47.5 3.90 4.50
DNKN 150320P00050000 P 03/20/15 50.0 5.40 7.60
DNKN 150320P00052500 P 03/20/15 52.5 7.40 9.40
DNKN 150320P00055000 P 03/20/15 55.0 9.80 11.90
DNKN 150320P00060000 P 03/20/15 60.0 14.30 16.80
DNKN 150320P00065000 P 03/20/15 65.0 19.00 21.80
DNKN 150619C00032500 C 06/19/15 32.5 11.10 13.70
DNKN 150619C00035000 C 06/19/15 35.0 9.30 11.40
DNKN 150619C00037500 C 06/19/15 37.5 7.30 9.10
DNKN 150619C00040000 C 06/19/15 40.0 5.40 7.30
DNKN 150619C00042500 C 06/19/15 42.5 3.90 5.40
DNKN 150619C00045000 C 06/19/15 45.0 2.70 4.00
DNKN 150619C00047500 C 06/19/15 47.5 1.85 2.80
DNKN 150619C00050000 C 06/19/15 50.0 1.20 1.90
DNKN 150619C00052500 C 06/19/15 52.5 0.75 1.25
DNKN 150619C00055000 C 06/19/15 55.0 0.45 0.90
DNKN 150619P00032500 P 06/19/15 32.5 0.35 0.65
DNKN 150619P00035000 P 06/19/15 35.0 0.55 0.95
DNKN 150619P00037500 P 06/19/15 37.5 1.00 1.45
DNKN 150619P00040000 P 06/19/15 40.0 1.55 2.15
DNKN 150619P00042500 P 06/19/15 42.5 2.25 3.20
DNKN 150619P00045000 P 06/19/15 45.0 3.40 4.50
DNKN 150619P00047500 P 06/19/15 47.5 4.60 6.10
DNKN 150619P00050000 P 06/19/15 50.0 6.30 8.00
DNKN 150619P00052500 P 06/19/15 52.5 8.10 10.10
DNKN 150619P00055000 P 06/19/15 55.0 10.20 12.50
DNKN 160115C00022500 C 01/15/16 22.5 20.90 23.60
DNKN 160115C00025000 C 01/15/16 25.0 18.30 21.10
DNKN 160115C00027500 C 01/15/16 27.5 15.90 18.70
DNKN 160115C00030000 C 01/15/16 30.0 14.80 15.70
DNKN 160115C00032500 C 01/15/16 32.5 12.30 14.00
DNKN 160115C00035000 C 01/15/16 35.0 10.80 12.00
DNKN 160115C00037500 C 01/15/16 37.5 7.50 10.10
DNKN 160115C00040000 C 01/15/16 40.0 6.50 8.30
DNKN 160115C00042500 C 01/15/16 42.5 5.20 6.90
DNKN 160115C00045000 C 01/15/16 45.0 4.50 5.00
DNKN 160115C00047500 C 01/15/16 47.5 3.10 4.30
DNKN 160115C00050000 C 01/15/16 50.0 2.70 3.40
DNKN 160115C00052500 C 01/15/16 52.5 1.70 2.60
DNKN 160115C00055000 C 01/15/16 55.0 1.20 2.00
DNKN 160115C00057500 C 01/15/16 57.5 0.90 1.50
DNKN 160115C00060000 C 01/15/16 60.0 0.65 1.15
DNKN 160115C00065000 C 01/15/16 65.0 0.05 1.45
DNKN 160115C00070000 C 01/15/16 70.0 0.20 0.50
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.50
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.50
DNKN 160115P00025000 P 01/15/16 25.0 0.15 1.00
DNKN 160115P00027500 P 01/15/16 27.5 0.20 1.20
DNKN 160115P00030000 P 01/15/16 30.0 0.65 1.15
DNKN 160115P00032500 P 01/15/16 32.5 1.10 1.35
DNKN 160115P00035000 P 01/15/16 35.0 1.55 2.10
DNKN 160115P00037500 P 01/15/16 37.5 2.20 3.00
DNKN 160115P00040000 P 01/15/16 40.0 2.95 3.80
DNKN 160115P00042500 P 01/15/16 42.5 3.90 5.00
DNKN 160115P00045000 P 01/15/16 45.0 5.00 6.90
DNKN 160115P00047500 P 01/15/16 47.5 6.50 8.00
DNKN 160115P00050000 P 01/15/16 50.0 7.90 9.70
DNKN 160115P00052500 P 01/15/16 52.5 9.70 12.60
DNKN 160115P00055000 P 01/15/16 55.0 11.50 13.80
DNKN 160115P00057500 P 01/15/16 57.5 13.50 16.10
DNKN 160115P00060000 P 01/15/16 60.0 15.60 18.60
DNKN 160115P00065000 P 01/15/16 65.0 20.30 23.00
DNKN 160115P00070000 P 01/15/16 70.0 25.00 27.60
DNKN 160115P00075000 P 01/15/16 75.0 29.70 32.40

OPRA data is delayed 15 minutes.