The underlying connection was closed: Could not establish trust relationship with remote server. 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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141122C00035000 C 11/22/14 35.0 10.70 12.70
DNKN 141122C00037500 C 11/22/14 37.5 8.10 11.50
DNKN 141122C00040000 C 11/22/14 40.0 5.70 7.70
DNKN 141122C00042500 C 11/22/14 42.5 4.20 5.20
DNKN 141122C00045000 C 11/22/14 45.0 2.30 2.65
DNKN 141122C00047500 C 11/22/14 47.5 0.00 0.10
DNKN 141122C00050000 C 11/22/14 50.0 0.00 0.05
DNKN 141122C00052500 C 11/22/14 52.5 0.00 0.25
DNKN 141122C00055000 C 11/22/14 55.0 0.00 0.40
DNKN 141122C00060000 C 11/22/14 60.0 0.00 0.35
DNKN 141122P00035000 P 11/22/14 35.0 0.00 0.25
DNKN 141122P00037500 P 11/22/14 37.5 0.00 0.40
DNKN 141122P00040000 P 11/22/14 40.0 0.00 0.15
DNKN 141122P00042500 P 11/22/14 42.5 0.00 0.15
DNKN 141122P00045000 P 11/22/14 45.0 0.00 0.05
DNKN 141122P00047500 P 11/22/14 47.5 0.10 0.20
DNKN 141122P00050000 P 11/22/14 50.0 2.35 2.70
DNKN 141122P00052500 P 11/22/14 52.5 2.80 5.30
DNKN 141122P00055000 P 11/22/14 55.0 5.70 9.20
DNKN 141122P00060000 P 11/22/14 60.0 10.30 14.40
DNKN 141220C00032500 C 12/20/14 32.5 14.40 15.50
DNKN 141220C00035000 C 12/20/14 35.0 10.80 14.40
DNKN 141220C00037500 C 12/20/14 37.5 8.50 11.90
DNKN 141220C00040000 C 12/20/14 40.0 6.00 8.10
DNKN 141220C00042500 C 12/20/14 42.5 4.80 5.40
DNKN 141220C00045000 C 12/20/14 45.0 2.75 3.10
DNKN 141220C00047500 C 12/20/14 47.5 1.15 1.25
DNKN 141220C00050000 C 12/20/14 50.0 0.40 0.50
DNKN 141220C00052500 C 12/20/14 52.5 0.10 0.30
DNKN 141220C00055000 C 12/20/14 55.0 0.00 0.25
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.45
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.30
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.45
DNKN 141220P00035000 P 12/20/14 35.0 0.00 0.35
DNKN 141220P00037500 P 12/20/14 37.5 0.00 0.35
DNKN 141220P00040000 P 12/20/14 40.0 0.05 0.15
DNKN 141220P00042500 P 12/20/14 42.5 0.10 0.20
DNKN 141220P00045000 P 12/20/14 45.0 0.35 0.45
DNKN 141220P00047500 P 12/20/14 47.5 1.15 1.35
DNKN 141220P00050000 P 12/20/14 50.0 2.70 3.10
DNKN 141220P00052500 P 12/20/14 52.5 4.50 6.90
DNKN 141220P00055000 P 12/20/14 55.0 5.60 9.40
DNKN 141220P00057500 P 12/20/14 57.5 8.10 11.70
DNKN 141220P00060000 P 12/20/14 60.0 11.40 14.20
DNKN 150117C00017500 C 01/17/15 17.5 28.60 31.60
DNKN 150117C00020000 C 01/17/15 20.0 25.60 29.40
DNKN 150117C00022500 C 01/17/15 22.5 23.30 26.90
DNKN 150117C00025000 C 01/17/15 25.0 20.80 24.30
DNKN 150117C00027500 C 01/17/15 27.5 18.30 21.90
DNKN 150117C00030000 C 01/17/15 30.0 17.00 18.60
DNKN 150117C00032500 C 01/17/15 32.5 13.30 16.90
DNKN 150117C00035000 C 01/17/15 35.0 10.80 14.30
DNKN 150117C00037500 C 01/17/15 37.5 9.70 10.50
DNKN 150117C00040000 C 01/17/15 40.0 7.20 8.30
DNKN 150117C00042500 C 01/17/15 42.5 5.10 5.80
DNKN 150117C00045000 C 01/17/15 45.0 3.10 3.40
DNKN 150117C00047500 C 01/17/15 47.5 1.60 1.80
DNKN 150117C00050000 C 01/17/15 50.0 0.75 0.90
DNKN 150117C00052500 C 01/17/15 52.5 0.20 0.65
DNKN 150117C00055000 C 01/17/15 55.0 0.05 0.45
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.50
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.10
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.50
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.50
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.50
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.40
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.50
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.40
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.50
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.40
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.40
DNKN 150117P00035000 P 01/17/15 35.0 0.05 0.50
DNKN 150117P00037500 P 01/17/15 37.5 0.05 0.45
DNKN 150117P00040000 P 01/17/15 40.0 0.05 0.45
DNKN 150117P00042500 P 01/17/15 42.5 0.20 0.55
DNKN 150117P00045000 P 01/17/15 45.0 0.70 0.85
DNKN 150117P00047500 P 01/17/15 47.5 1.60 1.85
DNKN 150117P00050000 P 01/17/15 50.0 2.95 3.50
DNKN 150117P00052500 P 01/17/15 52.5 4.70 6.50
DNKN 150117P00055000 P 01/17/15 55.0 7.00 9.10
DNKN 150117P00057500 P 01/17/15 57.5 8.30 11.80
DNKN 150117P00060000 P 01/17/15 60.0 10.30 14.70
DNKN 150117P00065000 P 01/17/15 65.0 15.60 19.40
DNKN 150117P00070000 P 01/17/15 70.0 20.90 24.20
DNKN 150320C00025000 C 03/20/15 25.0 20.70 24.70
DNKN 150320C00027500 C 03/20/15 27.5 18.30 21.20
DNKN 150320C00030000 C 03/20/15 30.0 15.80 19.30
DNKN 150320C00032500 C 03/20/15 32.5 13.40 16.80
DNKN 150320C00035000 C 03/20/15 35.0 12.10 13.70
DNKN 150320C00037500 C 03/20/15 37.5 9.10 11.70
DNKN 150320C00040000 C 03/20/15 40.0 6.30 8.80
DNKN 150320C00042500 C 03/20/15 42.5 5.50 6.50
DNKN 150320C00045000 C 03/20/15 45.0 3.70 4.70
DNKN 150320C00047500 C 03/20/15 47.5 2.45 2.70
DNKN 150320C00050000 C 03/20/15 50.0 1.45 1.60
DNKN 150320C00052500 C 03/20/15 52.5 0.85 0.95
DNKN 150320C00055000 C 03/20/15 55.0 0.25 0.60
DNKN 150320C00060000 C 03/20/15 60.0 0.05 0.50
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.45
DNKN 150320P00025000 P 03/20/15 25.0 0.00 0.40
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.35
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.45
DNKN 150320P00032500 P 03/20/15 32.5 0.00 0.45
DNKN 150320P00035000 P 03/20/15 35.0 0.05 0.40
DNKN 150320P00037500 P 03/20/15 37.5 0.25 0.50
DNKN 150320P00040000 P 03/20/15 40.0 0.35 0.80
DNKN 150320P00042500 P 03/20/15 42.5 0.85 1.05
DNKN 150320P00045000 P 03/20/15 45.0 1.55 1.75
DNKN 150320P00047500 P 03/20/15 47.5 2.55 2.85
DNKN 150320P00050000 P 03/20/15 50.0 4.00 4.60
DNKN 150320P00052500 P 03/20/15 52.5 5.30 7.80
DNKN 150320P00055000 P 03/20/15 55.0 6.30 9.90
DNKN 150320P00060000 P 03/20/15 60.0 11.80 13.40
DNKN 150320P00065000 P 03/20/15 65.0 16.20 19.20
DNKN 150619C00025000 C 06/19/15 25.0 20.60 24.50
DNKN 150619C00027500 C 06/19/15 27.5 18.10 22.40
DNKN 150619C00030000 C 06/19/15 30.0 15.80 19.80
DNKN 150619C00032500 C 06/19/15 32.5 13.40 17.40
DNKN 150619C00035000 C 06/19/15 35.0 10.70 15.00
DNKN 150619C00037500 C 06/19/15 37.5 8.70 12.80
DNKN 150619C00040000 C 06/19/15 40.0 7.10 9.50
DNKN 150619C00042500 C 06/19/15 42.5 4.40 8.30
DNKN 150619C00045000 C 06/19/15 45.0 4.50 5.00
DNKN 150619C00047500 C 06/19/15 47.5 3.20 3.60
DNKN 150619C00050000 C 06/19/15 50.0 2.15 2.45
DNKN 150619C00052500 C 06/19/15 52.5 0.95 1.65
DNKN 150619C00055000 C 06/19/15 55.0 0.80 1.15
DNKN 150619C00060000 C 06/19/15 60.0 0.10 0.95
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.80
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.50
DNKN 150619P00027500 P 06/19/15 27.5 0.00 2.10
DNKN 150619P00030000 P 06/19/15 30.0 0.00 2.15
DNKN 150619P00032500 P 06/19/15 32.5 0.00 1.90
DNKN 150619P00035000 P 06/19/15 35.0 0.35 0.70
DNKN 150619P00037500 P 06/19/15 37.5 0.05 1.00
DNKN 150619P00040000 P 06/19/15 40.0 0.85 1.35
DNKN 150619P00042500 P 06/19/15 42.5 0.35 2.50
DNKN 150619P00045000 P 06/19/15 45.0 2.45 2.65
DNKN 150619P00047500 P 06/19/15 47.5 3.50 3.90
DNKN 150619P00050000 P 06/19/15 50.0 4.20 5.90
DNKN 150619P00052500 P 06/19/15 52.5 4.50 9.00
DNKN 150619P00055000 P 06/19/15 55.0 6.50 10.90
DNKN 150619P00060000 P 06/19/15 60.0 11.20 15.00
DNKN 150619P00065000 P 06/19/15 65.0 15.70 20.20
DNKN 160115C00022500 C 01/15/16 22.5 22.80 27.40
DNKN 160115C00025000 C 01/15/16 25.0 20.70 24.70
DNKN 160115C00027500 C 01/15/16 27.5 18.80 22.40
DNKN 160115C00030000 C 01/15/16 30.0 16.00 19.80
DNKN 160115C00032500 C 01/15/16 32.5 13.20 17.80
DNKN 160115C00035000 C 01/15/16 35.0 11.80 15.00
DNKN 160115C00037500 C 01/15/16 37.5 9.90 13.60
DNKN 160115C00040000 C 01/15/16 40.0 8.20 10.50
DNKN 160115C00042500 C 01/15/16 42.5 6.80 9.00
DNKN 160115C00045000 C 01/15/16 45.0 5.10 7.30
DNKN 160115C00047500 C 01/15/16 47.5 3.90 5.80
DNKN 160115C00050000 C 01/15/16 50.0 3.90 4.30
DNKN 160115C00052500 C 01/15/16 52.5 2.80 3.50
DNKN 160115C00055000 C 01/15/16 55.0 1.90 3.30
DNKN 160115C00057500 C 01/15/16 57.5 1.05 2.75
DNKN 160115C00060000 C 01/15/16 60.0 1.35 2.30
DNKN 160115C00065000 C 01/15/16 65.0 0.00 4.80
DNKN 160115C00070000 C 01/15/16 70.0 0.25 0.55
DNKN 160115C00075000 C 01/15/16 75.0 0.00 3.80
DNKN 160115P00022500 P 01/15/16 22.5 0.00 1.00
DNKN 160115P00025000 P 01/15/16 25.0 0.00 1.05
DNKN 160115P00027500 P 01/15/16 27.5 0.00 1.00
DNKN 160115P00030000 P 01/15/16 30.0 0.10 2.75
DNKN 160115P00032500 P 01/15/16 32.5 0.00 1.25
DNKN 160115P00035000 P 01/15/16 35.0 0.50 1.80
DNKN 160115P00037500 P 01/15/16 37.5 1.65 2.65
DNKN 160115P00040000 P 01/15/16 40.0 1.85 2.95
DNKN 160115P00042500 P 01/15/16 42.5 2.00 4.50
DNKN 160115P00045000 P 01/15/16 45.0 2.10 5.50
DNKN 160115P00047500 P 01/15/16 47.5 4.80 6.70
DNKN 160115P00050000 P 01/15/16 50.0 5.90 8.00
DNKN 160115P00052500 P 01/15/16 52.5 7.70 9.80
DNKN 160115P00055000 P 01/15/16 55.0 9.20 11.70
DNKN 160115P00057500 P 01/15/16 57.5 10.70 13.80
DNKN 160115P00060000 P 01/15/16 60.0 12.10 16.90
DNKN 160115P00065000 P 01/15/16 65.0 16.70 20.80
DNKN 160115P00070000 P 01/15/16 70.0 21.30 25.80
DNKN 160115P00075000 P 01/15/16 75.0 26.30 30.60
DNKN 170120C00025000 C 01/20/17 25.0 20.80 24.80
DNKN 170120C00027500 C 01/20/17 27.5 18.20 22.80
DNKN 170120C00030000 C 01/20/17 30.0 16.70 19.90
DNKN 170120C00032500 C 01/20/17 32.5 14.60 17.80
DNKN 170120C00035000 C 01/20/17 35.0 12.00 16.50
DNKN 170120C00037500 C 01/20/17 37.5 10.10 14.90
DNKN 170120C00040000 C 01/20/17 40.0 8.80 13.30
DNKN 170120C00042500 C 01/20/17 42.5 7.10 11.80
DNKN 170120C00045000 C 01/20/17 45.0 7.10 9.50
DNKN 170120C00047500 C 01/20/17 47.5 4.50 9.30
DNKN 170120C00050000 C 01/20/17 50.0 5.00 7.20
DNKN 170120C00052500 C 01/20/17 52.5 4.20 6.20
DNKN 170120C00055000 C 01/20/17 55.0 2.00 6.60
DNKN 170120C00057500 C 01/20/17 57.5 2.80 5.10
DNKN 170120C00060000 C 01/20/17 60.0 0.70 4.30
DNKN 170120C00065000 C 01/20/17 65.0 1.10 3.60
DNKN 170120C00070000 C 01/20/17 70.0 1.20 2.30
DNKN 170120P00025000 P 01/20/17 25.0 0.00 1.70
DNKN 170120P00027500 P 01/20/17 27.5 0.35 2.05
DNKN 170120P00030000 P 01/20/17 30.0 1.00 2.25
DNKN 170120P00032500 P 01/20/17 32.5 1.60 3.00
DNKN 170120P00035000 P 01/20/17 35.0 0.50 5.00
DNKN 170120P00037500 P 01/20/17 37.5 1.20 5.80
DNKN 170120P00040000 P 01/20/17 40.0 3.20 5.50
DNKN 170120P00042500 P 01/20/17 42.5 4.30 6.50
DNKN 170120P00045000 P 01/20/17 45.0 4.00 8.80
DNKN 170120P00047500 P 01/20/17 47.5 5.20 10.00
DNKN 170120P00050000 P 01/20/17 50.0 7.90 10.60
DNKN 170120P00052500 P 01/20/17 52.5 9.50 12.30
DNKN 170120P00055000 P 01/20/17 55.0 10.80 14.00
DNKN 170120P00057500 P 01/20/17 57.5 12.50 16.60
DNKN 170120P00060000 P 01/20/17 60.0 14.50 17.70
DNKN 170120P00065000 P 01/20/17 65.0 18.20 22.70
DNKN 170120P00070000 P 01/20/17 70.0 22.20 27.00

OPRA data is delayed 15 minutes.


The underlying connection was closed: Could not establish trust relationship with remote server.