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 (2014-11-28)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150220C00030000 C 02/20/15 30.0 15.30 18.60
DNKN 150220C00032500 C 02/20/15 32.5 12.80 15.10
DNKN 150220C00035000 C 02/20/15 35.0 11.30 12.50
DNKN 150220C00037500 C 02/20/15 37.5 9.20 10.00
DNKN 150220C00040000 C 02/20/15 40.0 6.80 7.50
DNKN 150220C00042500 C 02/20/15 42.5 4.40 5.00
DNKN 150220C00045000 C 02/20/15 45.0 2.55 3.00
DNKN 150220C00047500 C 02/20/15 47.5 1.10 1.25
DNKN 150220C00050000 C 02/20/15 50.0 0.35 0.60
DNKN 150220C00055000 C 02/20/15 55.0 0.05 0.20
DNKN 150220P00030000 P 02/20/15 30.0 0.00 0.15
DNKN 150220P00032500 P 02/20/15 32.5 0.00 0.10
DNKN 150220P00035000 P 02/20/15 35.0 0.00 0.20
DNKN 150220P00037500 P 02/20/15 37.5 0.00 0.15
DNKN 150220P00040000 P 02/20/15 40.0 0.10 0.15
DNKN 150220P00042500 P 02/20/15 42.5 0.20 0.35
DNKN 150220P00045000 P 02/20/15 45.0 0.60 0.80
DNKN 150220P00047500 P 02/20/15 47.5 1.65 1.85
DNKN 150220P00050000 P 02/20/15 50.0 3.30 3.90
DNKN 150220P00055000 P 02/20/15 55.0 7.80 8.80
DNKN 150320C00025000 C 03/20/15 25.0 20.90 23.20
DNKN 150320C00027500 C 03/20/15 27.5 18.60 20.50
DNKN 150320C00030000 C 03/20/15 30.0 15.20 19.40
DNKN 150320C00032500 C 03/20/15 32.5 14.00 15.00
DNKN 150320C00035000 C 03/20/15 35.0 11.70 12.50
DNKN 150320C00037500 C 03/20/15 37.5 9.30 10.10
DNKN 150320C00040000 C 03/20/15 40.0 6.90 7.70
DNKN 150320C00042500 C 03/20/15 42.5 4.70 5.40
DNKN 150320C00045000 C 03/20/15 45.0 2.95 3.30
DNKN 150320C00047500 C 03/20/15 47.5 1.60 1.70
DNKN 150320C00050000 C 03/20/15 50.0 0.80 0.90
DNKN 150320C00052500 C 03/20/15 52.5 0.35 0.55
DNKN 150320C00055000 C 03/20/15 55.0 0.15 0.35
DNKN 150320C00060000 C 03/20/15 60.0 0.00 0.20
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.20
DNKN 150320P00025000 P 03/20/15 25.0 0.00 0.15
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.15
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.15
DNKN 150320P00032500 P 03/20/15 32.5 0.00 0.15
DNKN 150320P00035000 P 03/20/15 35.0 0.05 0.15
DNKN 150320P00037500 P 03/20/15 37.5 0.05 0.20
DNKN 150320P00040000 P 03/20/15 40.0 0.20 0.40
DNKN 150320P00042500 P 03/20/15 42.5 0.45 0.55
DNKN 150320P00045000 P 03/20/15 45.0 1.00 1.20
DNKN 150320P00047500 P 03/20/15 47.5 2.05 2.40
DNKN 150320P00050000 P 03/20/15 50.0 3.60 4.40
DNKN 150320P00052500 P 03/20/15 52.5 5.70 6.40
DNKN 150320P00055000 P 03/20/15 55.0 7.80 8.90
DNKN 150320P00060000 P 03/20/15 60.0 12.70 13.80
DNKN 150320P00065000 P 03/20/15 65.0 17.80 18.80
DNKN 150619C00025000 C 06/19/15 25.0 20.30 23.40
DNKN 150619C00027500 C 06/19/15 27.5 17.80 21.20
DNKN 150619C00030000 C 06/19/15 30.0 16.20 17.50
DNKN 150619C00032500 C 06/19/15 32.5 14.00 15.40
DNKN 150619C00035000 C 06/19/15 35.0 11.60 12.60
DNKN 150619C00037500 C 06/19/15 37.5 9.40 10.30
DNKN 150619C00040000 C 06/19/15 40.0 7.20 8.00
DNKN 150619C00042500 C 06/19/15 42.5 5.30 6.00
DNKN 150619C00045000 C 06/19/15 45.0 3.80 4.00
DNKN 150619C00047500 C 06/19/15 47.5 2.50 2.75
DNKN 150619C00050000 C 06/19/15 50.0 1.65 1.70
DNKN 150619C00052500 C 06/19/15 52.5 1.00 1.20
DNKN 150619C00055000 C 06/19/15 55.0 0.60 0.80
DNKN 150619C00060000 C 06/19/15 60.0 0.20 0.45
DNKN 150619C00065000 C 06/19/15 65.0 0.05 0.30
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.20
DNKN 150619P00027500 P 06/19/15 27.5 0.00 0.20
DNKN 150619P00030000 P 06/19/15 30.0 0.05 0.25
DNKN 150619P00032500 P 06/19/15 32.5 0.10 0.35
DNKN 150619P00035000 P 06/19/15 35.0 0.25 0.45
DNKN 150619P00037500 P 06/19/15 37.5 0.45 0.70
DNKN 150619P00040000 P 06/19/15 40.0 0.70 1.00
DNKN 150619P00042500 P 06/19/15 42.5 1.25 1.45
DNKN 150619P00045000 P 06/19/15 45.0 2.05 2.30
DNKN 150619P00047500 P 06/19/15 47.5 3.20 3.50
DNKN 150619P00050000 P 06/19/15 50.0 4.70 5.10
DNKN 150619P00052500 P 06/19/15 52.5 6.50 7.20
DNKN 150619P00055000 P 06/19/15 55.0 8.50 9.60
DNKN 150619P00060000 P 06/19/15 60.0 12.50 14.20
DNKN 150619P00065000 P 06/19/15 65.0 17.80 19.20
DNKN 150918C00032500 C 09/18/15 32.5 13.90 15.20
DNKN 150918C00035000 C 09/18/15 35.0 11.70 12.90
DNKN 150918C00037500 C 09/18/15 37.5 9.80 10.50
DNKN 150918C00040000 C 09/18/15 40.0 7.80 8.60
DNKN 150918C00042500 C 09/18/15 42.5 6.00 6.80
DNKN 150918C00045000 C 09/18/15 45.0 4.40 4.70
DNKN 150918C00047500 C 09/18/15 47.5 3.20 3.50
DNKN 150918C00050000 C 09/18/15 50.0 2.20 2.55
DNKN 150918C00052500 C 09/18/15 52.5 1.50 1.85
DNKN 150918C00055000 C 09/18/15 55.0 1.00 1.35
DNKN 150918P00032500 P 09/18/15 32.5 0.35 0.50
DNKN 150918P00035000 P 09/18/15 35.0 0.45 0.75
DNKN 150918P00037500 P 09/18/15 37.5 0.85 1.15
DNKN 150918P00040000 P 09/18/15 40.0 1.30 1.60
DNKN 150918P00042500 P 09/18/15 42.5 1.95 2.20
DNKN 150918P00045000 P 09/18/15 45.0 2.90 3.20
DNKN 150918P00047500 P 09/18/15 47.5 4.00 4.50
DNKN 150918P00050000 P 09/18/15 50.0 5.50 6.00
DNKN 150918P00052500 P 09/18/15 52.5 7.30 8.20
DNKN 150918P00055000 P 09/18/15 55.0 9.20 10.20
DNKN 160115C00022500 C 01/15/16 22.5 22.40 26.70
DNKN 160115C00025000 C 01/15/16 25.0 19.90 23.80
DNKN 160115C00027500 C 01/15/16 27.5 17.40 21.50
DNKN 160115C00030000 C 01/15/16 30.0 15.30 18.80
DNKN 160115C00032500 C 01/15/16 32.5 13.90 15.50
DNKN 160115C00035000 C 01/15/16 35.0 11.70 13.20
DNKN 160115C00037500 C 01/15/16 37.5 10.20 10.90
DNKN 160115C00040000 C 01/15/16 40.0 7.70 9.20
DNKN 160115C00042500 C 01/15/16 42.5 6.30 7.30
DNKN 160115C00045000 C 01/15/16 45.0 5.10 5.90
DNKN 160115C00047500 C 01/15/16 47.5 3.70 4.50
DNKN 160115C00050000 C 01/15/16 50.0 2.95 3.40
DNKN 160115C00052500 C 01/15/16 52.5 2.05 2.70
DNKN 160115C00055000 C 01/15/16 55.0 1.45 2.00
DNKN 160115C00057500 C 01/15/16 57.5 1.05 1.55
DNKN 160115C00060000 C 01/15/16 60.0 0.75 1.25
DNKN 160115C00065000 C 01/15/16 65.0 0.15 0.80
DNKN 160115C00070000 C 01/15/16 70.0 0.25 0.55
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 0.00 0.55
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.65
DNKN 160115P00030000 P 01/15/16 30.0 0.10 0.70
DNKN 160115P00032500 P 01/15/16 32.5 0.35 0.95
DNKN 160115P00035000 P 01/15/16 35.0 0.85 1.25
DNKN 160115P00037500 P 01/15/16 37.5 1.15 2.15
DNKN 160115P00040000 P 01/15/16 40.0 1.75 2.45
DNKN 160115P00042500 P 01/15/16 42.5 2.60 3.30
DNKN 160115P00045000 P 01/15/16 45.0 3.60 4.30
DNKN 160115P00047500 P 01/15/16 47.5 4.90 5.60
DNKN 160115P00050000 P 01/15/16 50.0 5.60 7.20
DNKN 160115P00052500 P 01/15/16 52.5 7.40 8.90
DNKN 160115P00055000 P 01/15/16 55.0 9.70 10.90
DNKN 160115P00057500 P 01/15/16 57.5 11.60 13.00
DNKN 160115P00060000 P 01/15/16 60.0 13.70 15.30
DNKN 160115P00065000 P 01/15/16 65.0 18.20 20.10
DNKN 160115P00070000 P 01/15/16 70.0 22.90 25.30
DNKN 160115P00075000 P 01/15/16 75.0 27.00 30.80
DNKN 170120C00025000 C 01/20/17 25.0 20.00 23.90
DNKN 170120C00027500 C 01/20/17 27.5 17.60 21.50
DNKN 170120C00030000 C 01/20/17 30.0 16.50 18.90
DNKN 170120C00032500 C 01/20/17 32.5 13.00 17.50
DNKN 170120C00035000 C 01/20/17 35.0 12.40 14.60
DNKN 170120C00037500 C 01/20/17 37.5 9.60 14.10
DNKN 170120C00040000 C 01/20/17 40.0 8.80 11.40
DNKN 170120C00042500 C 01/20/17 42.5 6.90 9.70
DNKN 170120C00045000 C 01/20/17 45.0 6.10 8.90
DNKN 170120C00047500 C 01/20/17 47.5 5.30 7.00
DNKN 170120C00050000 C 01/20/17 50.0 4.30 6.10
DNKN 170120C00052500 C 01/20/17 52.5 3.30 5.20
DNKN 170120C00055000 C 01/20/17 55.0 2.55 4.40
DNKN 170120C00057500 C 01/20/17 57.5 2.00 4.10
DNKN 170120C00060000 C 01/20/17 60.0 1.60 3.50
DNKN 170120C00065000 C 01/20/17 65.0 0.90 2.50
DNKN 170120C00070000 C 01/20/17 70.0 0.20 1.85
DNKN 170120P00025000 P 01/20/17 25.0 0.25 1.15
DNKN 170120P00027500 P 01/20/17 27.5 0.50 1.55
DNKN 170120P00030000 P 01/20/17 30.0 1.10 2.10
DNKN 170120P00032500 P 01/20/17 32.5 1.55 2.80
DNKN 170120P00035000 P 01/20/17 35.0 2.05 3.30
DNKN 170120P00037500 P 01/20/17 37.5 2.65 4.10
DNKN 170120P00040000 P 01/20/17 40.0 3.20 5.80
DNKN 170120P00042500 P 01/20/17 42.5 4.20 6.00
DNKN 170120P00045000 P 01/20/17 45.0 5.50 8.40
DNKN 170120P00047500 P 01/20/17 47.5 6.80 9.40
DNKN 170120P00050000 P 01/20/17 50.0 8.30 11.20
DNKN 170120P00052500 P 01/20/17 52.5 9.60 12.10
DNKN 170120P00055000 P 01/20/17 55.0 10.90 15.00
DNKN 170120P00057500 P 01/20/17 57.5 12.90 16.90
DNKN 170120P00060000 P 01/20/17 60.0 15.30 18.90
DNKN 170120P00065000 P 01/20/17 65.0 18.20 21.80
DNKN 170120P00070000 P 01/20/17 70.0 23.40 26.20

OPRA data is delayed 15 minutes.