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 (2017-05-26)Premium Content

Dunkin Brands Group Inc (DNKN)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 170616C00025000 C 06/16/17 25.0 32.30 33.10
DNKN 170616C00027500 C 06/16/17 27.5 29.50 32.60
DNKN 170616C00030000 C 06/16/17 30.0 27.40 28.20
DNKN 170616C00032500 C 06/16/17 32.5 22.80 27.30
DNKN 170616C00035000 C 06/16/17 35.0 22.30 23.00
DNKN 170616C00037500 C 06/16/17 37.5 19.60 21.70
DNKN 170616C00040000 C 06/16/17 40.0 17.10 18.00
DNKN 170616C00042500 C 06/16/17 42.5 14.90 16.30
DNKN 170616C00045000 C 06/16/17 45.0 12.40 13.30
DNKN 170616C00047500 C 06/16/17 47.5 9.90 10.50
DNKN 170616C00050000 C 06/16/17 50.0 7.30 7.90
DNKN 170616C00052500 C 06/16/17 52.5 4.90 5.60
DNKN 170616C00055000 C 06/16/17 55.0 2.65 3.00
DNKN 170616C00057500 C 06/16/17 57.5 0.90 1.05
DNKN 170616C00060000 C 06/16/17 60.0 0.10 0.25
DNKN 170616C00062500 C 06/16/17 62.5 0.00 0.05
DNKN 170616C00065000 C 06/16/17 65.0 0.00 0.05
DNKN 170616C00070000 C 06/16/17 70.0 0.00 0.05
DNKN 170616P00025000 P 06/16/17 25.0 0.00 0.05
DNKN 170616P00027500 P 06/16/17 27.5 0.00 0.05
DNKN 170616P00030000 P 06/16/17 30.0 0.00 0.05
DNKN 170616P00032500 P 06/16/17 32.5 0.00 0.05
DNKN 170616P00035000 P 06/16/17 35.0 0.00 0.05
DNKN 170616P00037500 P 06/16/17 37.5 0.00 0.05
DNKN 170616P00040000 P 06/16/17 40.0 0.00 0.05
DNKN 170616P00042500 P 06/16/17 42.5 0.00 0.05
DNKN 170616P00045000 P 06/16/17 45.0 0.00 0.05
DNKN 170616P00047500 P 06/16/17 47.5 0.00 0.10
DNKN 170616P00050000 P 06/16/17 50.0 0.00 0.10
DNKN 170616P00052500 P 06/16/17 52.5 0.05 0.15
DNKN 170616P00055000 P 06/16/17 55.0 0.25 0.40
DNKN 170616P00057500 P 06/16/17 57.5 0.95 1.15
DNKN 170616P00060000 P 06/16/17 60.0 2.65 3.10
DNKN 170616P00062500 P 06/16/17 62.5 5.00 5.50
DNKN 170616P00065000 P 06/16/17 65.0 7.40 8.10
DNKN 170616P00070000 P 06/16/17 70.0 12.30 13.00
DNKN 170721C00037500 C 07/21/17 37.5 19.40 20.50
DNKN 170721C00040000 C 07/21/17 40.0 17.20 19.30
DNKN 170721C00042500 C 07/21/17 42.5 14.50 16.80
DNKN 170721C00045000 C 07/21/17 45.0 11.70 13.30
DNKN 170721C00047500 C 07/21/17 47.5 9.80 10.70
DNKN 170721C00050000 C 07/21/17 50.0 7.30 7.90
DNKN 170721C00052500 C 07/21/17 52.5 5.00 5.60
DNKN 170721C00055000 C 07/21/17 55.0 3.10 3.40
DNKN 170721C00057500 C 07/21/17 57.5 1.55 1.70
DNKN 170721C00060000 C 07/21/17 60.0 0.60 0.70
DNKN 170721C00062500 C 07/21/17 62.5 0.15 0.25
DNKN 170721C00065000 C 07/21/17 65.0 0.00 0.10
DNKN 170721C00070000 C 07/21/17 70.0 0.00 0.10
DNKN 170721P00037500 P 07/21/17 37.5 0.00 0.05
DNKN 170721P00040000 P 07/21/17 40.0 0.00 0.05
DNKN 170721P00042500 P 07/21/17 42.5 0.00 0.10
DNKN 170721P00045000 P 07/21/17 45.0 0.00 0.10
DNKN 170721P00047500 P 07/21/17 47.5 0.00 0.15
DNKN 170721P00050000 P 07/21/17 50.0 0.05 0.25
DNKN 170721P00052500 P 07/21/17 52.5 0.25 0.40
DNKN 170721P00055000 P 07/21/17 55.0 0.60 0.90
DNKN 170721P00057500 P 07/21/17 57.5 1.55 1.85
DNKN 170721P00060000 P 07/21/17 60.0 3.00 3.60
DNKN 170721P00062500 P 07/21/17 62.5 5.10 5.70
DNKN 170721P00065000 P 07/21/17 65.0 7.40 8.00
DNKN 170721P00070000 P 07/21/17 70.0 12.30 13.10
DNKN 170915C00027500 C 09/15/17 27.5 29.70 30.50
DNKN 170915C00030000 C 09/15/17 30.0 25.30 28.20
DNKN 170915C00032500 C 09/15/17 32.5 22.70 26.40
DNKN 170915C00035000 C 09/15/17 35.0 21.60 23.60
DNKN 170915C00037500 C 09/15/17 37.5 17.80 20.50
DNKN 170915C00040000 C 09/15/17 40.0 17.00 18.00
DNKN 170915C00042500 C 09/15/17 42.5 12.70 15.90
DNKN 170915C00045000 C 09/15/17 45.0 12.20 12.90
DNKN 170915C00047500 C 09/15/17 47.5 9.90 10.50
DNKN 170915C00050000 C 09/15/17 50.0 7.50 8.10
DNKN 170915C00052500 C 09/15/17 52.5 5.50 6.00
DNKN 170915C00055000 C 09/15/17 55.0 3.80 4.10
DNKN 170915C00057500 C 09/15/17 57.5 2.35 2.70
DNKN 170915C00060000 C 09/15/17 60.0 1.40 1.50
DNKN 170915C00065000 C 09/15/17 65.0 0.25 0.40
DNKN 170915C00070000 C 09/15/17 70.0 0.00 0.15
DNKN 170915C00075000 C 09/15/17 75.0 0.00 0.05
DNKN 170915P00027500 P 09/15/17 27.5 0.00 0.05
DNKN 170915P00030000 P 09/15/17 30.0 0.00 0.05
DNKN 170915P00032500 P 09/15/17 32.5 0.00 0.05
DNKN 170915P00035000 P 09/15/17 35.0 0.00 0.10
DNKN 170915P00037500 P 09/15/17 37.5 0.05 0.10
DNKN 170915P00040000 P 09/15/17 40.0 0.00 0.15
DNKN 170915P00042500 P 09/15/17 42.5 0.05 0.15
DNKN 170915P00045000 P 09/15/17 45.0 0.10 0.25
DNKN 170915P00047500 P 09/15/17 47.5 0.25 0.35
DNKN 170915P00050000 P 09/15/17 50.0 0.45 0.65
DNKN 170915P00052500 P 09/15/17 52.5 0.85 1.05
DNKN 170915P00055000 P 09/15/17 55.0 1.50 1.80
DNKN 170915P00057500 P 09/15/17 57.5 2.55 2.85
DNKN 170915P00060000 P 09/15/17 60.0 4.00 4.40
DNKN 170915P00065000 P 09/15/17 65.0 7.70 8.30
DNKN 170915P00070000 P 09/15/17 70.0 11.90 13.70
DNKN 170915P00075000 P 09/15/17 75.0 17.50 18.40
DNKN 171215C00037500 C 12/15/17 37.5 19.70 20.60
DNKN 171215C00040000 C 12/15/17 40.0 16.90 18.50
DNKN 171215C00042500 C 12/15/17 42.5 13.30 16.70
DNKN 171215C00045000 C 12/15/17 45.0 12.50 13.30
DNKN 171215C00047500 C 12/15/17 47.5 10.20 10.80
DNKN 171215C00050000 C 12/15/17 50.0 8.10 8.70
DNKN 171215C00052500 C 12/15/17 52.5 6.30 6.70
DNKN 171215C00055000 C 12/15/17 55.0 4.60 5.00
DNKN 171215C00057500 C 12/15/17 57.5 3.40 3.60
DNKN 171215C00060000 C 12/15/17 60.0 2.20 2.50
DNKN 171215C00062500 C 12/15/17 62.5 1.35 1.60
DNKN 171215C00065000 C 12/15/17 65.0 0.80 1.00
DNKN 171215C00070000 C 12/15/17 70.0 0.25 0.40
DNKN 171215P00037500 P 12/15/17 37.5 0.10 0.25
DNKN 171215P00040000 P 12/15/17 40.0 0.15 0.30
DNKN 171215P00042500 P 12/15/17 42.5 0.30 0.45
DNKN 171215P00045000 P 12/15/17 45.0 0.45 0.65
DNKN 171215P00047500 P 12/15/17 47.5 0.75 0.90
DNKN 171215P00050000 P 12/15/17 50.0 1.15 1.35
DNKN 171215P00052500 P 12/15/17 52.5 1.70 2.00
DNKN 171215P00055000 P 12/15/17 55.0 2.55 2.85
DNKN 171215P00057500 P 12/15/17 57.5 3.60 4.00
DNKN 171215P00060000 P 12/15/17 60.0 5.00 5.40
DNKN 171215P00062500 P 12/15/17 62.5 6.50 7.10
DNKN 171215P00065000 P 12/15/17 65.0 8.40 9.00
DNKN 171215P00070000 P 12/15/17 70.0 12.70 13.60
DNKN 180119C00022500 C 01/19/18 22.5 34.40 35.60
DNKN 180119C00025000 C 01/19/18 25.0 30.30 34.30
DNKN 180119C00027500 C 01/19/18 27.5 27.70 31.80
DNKN 180119C00030000 C 01/19/18 30.0 25.50 28.40
DNKN 180119C00032500 C 01/19/18 32.5 23.20 26.50
DNKN 180119C00035000 C 01/19/18 35.0 21.70 23.10
DNKN 180119C00037500 C 01/19/18 37.5 19.60 20.60
DNKN 180119C00040000 C 01/19/18 40.0 17.20 17.90
DNKN 180119C00042500 C 01/19/18 42.5 14.90 15.60
DNKN 180119C00045000 C 01/19/18 45.0 12.50 13.40
DNKN 180119C00047500 C 01/19/18 47.5 10.10 11.20
DNKN 180119C00050000 C 01/19/18 50.0 8.30 8.80
DNKN 180119C00052500 C 01/19/18 52.5 6.30 6.90
DNKN 180119C00055000 C 01/19/18 55.0 4.80 5.20
DNKN 180119C00057500 C 01/19/18 57.5 3.40 3.70
DNKN 180119C00060000 C 01/19/18 60.0 2.40 2.90
DNKN 180119C00062500 C 01/19/18 62.5 1.55 1.80
DNKN 180119C00065000 C 01/19/18 65.0 0.90 1.20
DNKN 180119C00070000 C 01/19/18 70.0 0.30 0.50
DNKN 180119C00075000 C 01/19/18 75.0 0.10 0.25
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.10
DNKN 180119P00025000 P 01/19/18 25.0 0.00 0.10
DNKN 180119P00027500 P 01/19/18 27.5 0.00 0.10
DNKN 180119P00030000 P 01/19/18 30.0 0.00 0.15
DNKN 180119P00032500 P 01/19/18 32.5 0.00 0.15
DNKN 180119P00035000 P 01/19/18 35.0 0.05 0.20
DNKN 180119P00037500 P 01/19/18 37.5 0.10 0.25
DNKN 180119P00040000 P 01/19/18 40.0 0.20 0.35
DNKN 180119P00042500 P 01/19/18 42.5 0.35 0.55
DNKN 180119P00045000 P 01/19/18 45.0 0.50 0.75
DNKN 180119P00047500 P 01/19/18 47.5 0.80 1.10
DNKN 180119P00050000 P 01/19/18 50.0 1.30 1.55
DNKN 180119P00052500 P 01/19/18 52.5 1.90 2.20
DNKN 180119P00055000 P 01/19/18 55.0 2.70 3.10
DNKN 180119P00057500 P 01/19/18 57.5 3.80 4.20
DNKN 180119P00060000 P 01/19/18 60.0 5.20 5.70
DNKN 180119P00062500 P 01/19/18 62.5 6.70 7.30
DNKN 180119P00065000 P 01/19/18 65.0 8.40 9.30
DNKN 180119P00070000 P 01/19/18 70.0 12.90 13.70
DNKN 180119P00075000 P 01/19/18 75.0 17.40 18.80
DNKN 190118C00025000 C 01/18/19 25.0 32.00 33.00
DNKN 190118C00027500 C 01/18/19 27.5 27.70 32.40
DNKN 190118C00030000 C 01/18/19 30.0 27.00 28.00
DNKN 190118C00032500 C 01/18/19 32.5 24.50 25.50
DNKN 190118C00035000 C 01/18/19 35.0 21.80 23.20
DNKN 190118C00037500 C 01/18/19 37.5 19.30 20.90
DNKN 190118C00040000 C 01/18/19 40.0 17.40 18.80
DNKN 190118C00042500 C 01/18/19 42.5 15.30 16.70
DNKN 190118C00045000 C 01/18/19 45.0 13.60 14.30
DNKN 190118C00047500 C 01/18/19 47.5 11.40 12.40
DNKN 190118C00050000 C 01/18/19 50.0 9.80 11.20
DNKN 190118C00052500 C 01/18/19 52.5 8.00 9.00
DNKN 190118C00055000 C 01/18/19 55.0 7.10 7.50
DNKN 190118C00057500 C 01/18/19 57.5 5.60 6.70
DNKN 190118C00060000 C 01/18/19 60.0 4.50 5.50
DNKN 190118C00062500 C 01/18/19 62.5 3.50 4.20
DNKN 190118C00065000 C 01/18/19 65.0 2.70 3.50
DNKN 190118C00070000 C 01/18/19 70.0 1.50 2.15
DNKN 190118C00075000 C 01/18/19 75.0 1.00 1.35
DNKN 190118C00080000 C 01/18/19 80.0 0.55 0.85
DNKN 190118P00025000 P 01/18/19 25.0 0.20 0.45
DNKN 190118P00027500 P 01/18/19 27.5 0.15 0.75
DNKN 190118P00030000 P 01/18/19 30.0 0.35 0.60
DNKN 190118P00032500 P 01/18/19 32.5 0.50 0.95
DNKN 190118P00035000 P 01/18/19 35.0 0.65 1.05
DNKN 190118P00037500 P 01/18/19 37.5 0.90 1.30
DNKN 190118P00040000 P 01/18/19 40.0 1.20 1.65
DNKN 190118P00042500 P 01/18/19 42.5 1.60 2.10
DNKN 190118P00045000 P 01/18/19 45.0 2.15 2.55
DNKN 190118P00047500 P 01/18/19 47.5 2.75 3.20
DNKN 190118P00050000 P 01/18/19 50.0 3.30 3.90
DNKN 190118P00052500 P 01/18/19 52.5 4.30 5.00
DNKN 190118P00055000 P 01/18/19 55.0 5.10 6.00
DNKN 190118P00057500 P 01/18/19 57.5 6.20 7.10
DNKN 190118P00060000 P 01/18/19 60.0 7.80 8.50
DNKN 190118P00062500 P 01/18/19 62.5 9.40 10.20
DNKN 190118P00065000 P 01/18/19 65.0 10.60 11.80
DNKN 190118P00070000 P 01/18/19 70.0 14.70 15.70
DNKN 190118P00075000 P 01/18/19 75.0 18.70 20.20
DNKN 190118P00080000 P 01/18/19 80.0 23.10 24.30

OPRA data is delayed 15 minutes.