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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141220C00032500 C 12/20/14 32.5 14.40 16.40
DNKN 141220C00035000 C 12/20/14 35.0 10.80 14.20
DNKN 141220C00037500 C 12/20/14 37.5 8.30 11.70
DNKN 141220C00040000 C 12/20/14 40.0 7.10 8.10
DNKN 141220C00042500 C 12/20/14 42.5 4.70 5.70
DNKN 141220C00045000 C 12/20/14 45.0 2.60 3.20
DNKN 141220C00047500 C 12/20/14 47.5 0.95 1.10
DNKN 141220C00050000 C 12/20/14 50.0 0.30 0.35
DNKN 141220C00052500 C 12/20/14 52.5 0.05 0.15
DNKN 141220C00055000 C 12/20/14 55.0 0.00 0.15
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.15
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.25
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.30
DNKN 141220P00035000 P 12/20/14 35.0 0.00 0.30
DNKN 141220P00037500 P 12/20/14 37.5 0.00 0.20
DNKN 141220P00040000 P 12/20/14 40.0 0.00 0.15
DNKN 141220P00042500 P 12/20/14 42.5 0.00 0.15
DNKN 141220P00045000 P 12/20/14 45.0 0.25 0.40
DNKN 141220P00047500 P 12/20/14 47.5 0.95 1.15
DNKN 141220P00050000 P 12/20/14 50.0 2.40 3.10
DNKN 141220P00052500 P 12/20/14 52.5 4.50 5.70
DNKN 141220P00055000 P 12/20/14 55.0 7.00 7.90
DNKN 141220P00057500 P 12/20/14 57.5 9.50 10.40
DNKN 141220P00060000 P 12/20/14 60.0 11.90 13.10
DNKN 150117C00017500 C 01/17/15 17.5 29.20 31.30
DNKN 150117C00020000 C 01/17/15 20.0 25.70 29.20
DNKN 150117C00022500 C 01/17/15 22.5 23.20 26.70
DNKN 150117C00025000 C 01/17/15 25.0 20.80 24.20
DNKN 150117C00027500 C 01/17/15 27.5 18.30 21.70
DNKN 150117C00030000 C 01/17/15 30.0 16.90 18.10
DNKN 150117C00032500 C 01/17/15 32.5 13.30 16.70
DNKN 150117C00035000 C 01/17/15 35.0 11.90 13.10
DNKN 150117C00037500 C 01/17/15 37.5 9.40 10.70
DNKN 150117C00040000 C 01/17/15 40.0 7.20 8.20
DNKN 150117C00042500 C 01/17/15 42.5 4.80 5.70
DNKN 150117C00045000 C 01/17/15 45.0 2.95 3.40
DNKN 150117C00047500 C 01/17/15 47.5 1.50 1.60
DNKN 150117C00050000 C 01/17/15 50.0 0.65 0.75
DNKN 150117C00052500 C 01/17/15 52.5 0.20 0.35
DNKN 150117C00055000 C 01/17/15 55.0 0.05 0.30
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.20
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.05
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.30
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.35
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.25
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.25
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.30
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.30
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.30
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.30
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.25
DNKN 150117P00035000 P 01/17/15 35.0 0.05 0.20
DNKN 150117P00037500 P 01/17/15 37.5 0.05 0.35
DNKN 150117P00040000 P 01/17/15 40.0 0.05 0.30
DNKN 150117P00042500 P 01/17/15 42.5 0.15 0.40
DNKN 150117P00045000 P 01/17/15 45.0 0.60 0.75
DNKN 150117P00047500 P 01/17/15 47.5 1.50 1.70
DNKN 150117P00050000 P 01/17/15 50.0 2.85 3.40
DNKN 150117P00052500 P 01/17/15 52.5 4.70 5.80
DNKN 150117P00055000 P 01/17/15 55.0 7.10 8.10
DNKN 150117P00057500 P 01/17/15 57.5 9.50 10.70
DNKN 150117P00060000 P 01/17/15 60.0 12.00 13.10
DNKN 150117P00065000 P 01/17/15 65.0 17.00 18.00
DNKN 150117P00070000 P 01/17/15 70.0 21.80 23.50
DNKN 150320C00025000 C 03/20/15 25.0 21.80 23.10
DNKN 150320C00027500 C 03/20/15 27.5 18.20 21.70
DNKN 150320C00030000 C 03/20/15 30.0 16.60 18.20
DNKN 150320C00032500 C 03/20/15 32.5 14.10 15.80
DNKN 150320C00035000 C 03/20/15 35.0 11.80 13.60
DNKN 150320C00037500 C 03/20/15 37.5 9.80 10.80
DNKN 150320C00040000 C 03/20/15 40.0 7.50 8.40
DNKN 150320C00042500 C 03/20/15 42.5 5.30 6.30
DNKN 150320C00045000 C 03/20/15 45.0 3.70 4.40
DNKN 150320C00047500 C 03/20/15 47.5 2.30 2.55
DNKN 150320C00050000 C 03/20/15 50.0 1.35 1.60
DNKN 150320C00052500 C 03/20/15 52.5 0.75 1.00
DNKN 150320C00055000 C 03/20/15 55.0 0.30 0.65
DNKN 150320C00060000 C 03/20/15 60.0 0.05 0.45
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.25
DNKN 150320P00025000 P 03/20/15 25.0 0.00 0.35
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.35
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.25
DNKN 150320P00032500 P 03/20/15 32.5 0.00 0.40
DNKN 150320P00035000 P 03/20/15 35.0 0.05 0.45
DNKN 150320P00037500 P 03/20/15 37.5 0.10 0.40
DNKN 150320P00040000 P 03/20/15 40.0 0.35 0.65
DNKN 150320P00042500 P 03/20/15 42.5 0.75 1.00
DNKN 150320P00045000 P 03/20/15 45.0 1.50 1.65
DNKN 150320P00047500 P 03/20/15 47.5 2.55 2.75
DNKN 150320P00050000 P 03/20/15 50.0 4.00 4.50
DNKN 150320P00052500 P 03/20/15 52.5 5.50 6.40
DNKN 150320P00055000 P 03/20/15 55.0 7.50 8.60
DNKN 150320P00060000 P 03/20/15 60.0 12.20 13.60
DNKN 150320P00065000 P 03/20/15 65.0 17.20 18.50
DNKN 150619C00025000 C 06/19/15 25.0 21.40 23.10
DNKN 150619C00027500 C 06/19/15 27.5 18.00 22.30
DNKN 150619C00030000 C 06/19/15 30.0 16.10 19.60
DNKN 150619C00032500 C 06/19/15 32.5 14.10 16.60
DNKN 150619C00035000 C 06/19/15 35.0 11.70 14.20
DNKN 150619C00037500 C 06/19/15 37.5 8.50 11.40
DNKN 150619C00040000 C 06/19/15 40.0 7.80 9.00
DNKN 150619C00042500 C 06/19/15 42.5 5.90 7.00
DNKN 150619C00045000 C 06/19/15 45.0 4.20 5.10
DNKN 150619C00047500 C 06/19/15 47.5 3.00 3.80
DNKN 150619C00050000 C 06/19/15 50.0 2.05 2.40
DNKN 150619C00052500 C 06/19/15 52.5 1.20 1.80
DNKN 150619C00055000 C 06/19/15 55.0 0.75 1.25
DNKN 150619C00060000 C 06/19/15 60.0 0.15 0.45
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.50
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.40
DNKN 150619P00027500 P 06/19/15 27.5 0.00 0.40
DNKN 150619P00030000 P 06/19/15 30.0 0.00 0.50
DNKN 150619P00032500 P 06/19/15 32.5 0.00 0.60
DNKN 150619P00035000 P 06/19/15 35.0 0.20 0.75
DNKN 150619P00037500 P 06/19/15 37.5 0.40 1.00
DNKN 150619P00040000 P 06/19/15 40.0 0.80 1.35
DNKN 150619P00042500 P 06/19/15 42.5 1.40 2.00
DNKN 150619P00045000 P 06/19/15 45.0 2.05 2.80
DNKN 150619P00047500 P 06/19/15 47.5 3.20 4.00
DNKN 150619P00050000 P 06/19/15 50.0 4.50 5.50
DNKN 150619P00052500 P 06/19/15 52.5 6.20 7.40
DNKN 150619P00055000 P 06/19/15 55.0 8.20 9.30
DNKN 150619P00060000 P 06/19/15 60.0 12.30 15.40
DNKN 150619P00065000 P 06/19/15 65.0 17.00 18.80
DNKN 160115C00022500 C 01/15/16 22.5 22.70 27.40
DNKN 160115C00025000 C 01/15/16 25.0 21.90 23.20
DNKN 160115C00027500 C 01/15/16 27.5 18.40 21.70
DNKN 160115C00030000 C 01/15/16 30.0 16.90 19.00
DNKN 160115C00032500 C 01/15/16 32.5 13.50 17.60
DNKN 160115C00035000 C 01/15/16 35.0 12.80 14.10
DNKN 160115C00037500 C 01/15/16 37.5 10.80 12.00
DNKN 160115C00040000 C 01/15/16 40.0 9.00 10.30
DNKN 160115C00042500 C 01/15/16 42.5 7.30 8.50
DNKN 160115C00045000 C 01/15/16 45.0 5.80 6.80
DNKN 160115C00047500 C 01/15/16 47.5 4.50 5.60
DNKN 160115C00050000 C 01/15/16 50.0 3.70 4.10
DNKN 160115C00052500 C 01/15/16 52.5 2.80 3.30
DNKN 160115C00055000 C 01/15/16 55.0 2.00 2.65
DNKN 160115C00057500 C 01/15/16 57.5 1.50 2.05
DNKN 160115C00060000 C 01/15/16 60.0 1.10 1.65
DNKN 160115C00065000 C 01/15/16 65.0 0.55 1.10
DNKN 160115C00070000 C 01/15/16 70.0 0.25 0.55
DNKN 160115C00075000 C 01/15/16 75.0 0.05 0.65
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.30
DNKN 160115P00025000 P 01/15/16 25.0 0.05 0.60
DNKN 160115P00027500 P 01/15/16 27.5 0.15 0.70
DNKN 160115P00030000 P 01/15/16 30.0 0.35 0.90
DNKN 160115P00032500 P 01/15/16 32.5 0.65 1.15
DNKN 160115P00035000 P 01/15/16 35.0 1.00 1.55
DNKN 160115P00037500 P 01/15/16 37.5 1.50 2.10
DNKN 160115P00040000 P 01/15/16 40.0 2.30 3.80
DNKN 160115P00042500 P 01/15/16 42.5 2.85 3.80
DNKN 160115P00045000 P 01/15/16 45.0 3.70 4.80
DNKN 160115P00047500 P 01/15/16 47.5 4.90 6.00
DNKN 160115P00050000 P 01/15/16 50.0 6.30 7.50
DNKN 160115P00052500 P 01/15/16 52.5 7.90 9.10
DNKN 160115P00055000 P 01/15/16 55.0 9.70 10.80
DNKN 160115P00057500 P 01/15/16 57.5 11.60 13.30
DNKN 160115P00060000 P 01/15/16 60.0 12.10 15.30
DNKN 160115P00065000 P 01/15/16 65.0 18.10 19.30
DNKN 160115P00070000 P 01/15/16 70.0 22.80 25.40
DNKN 160115P00075000 P 01/15/16 75.0 26.00 30.50
DNKN 170120C00025000 C 01/20/17 25.0 21.40 24.20
DNKN 170120C00027500 C 01/20/17 27.5 19.10 22.30
DNKN 170120C00030000 C 01/20/17 30.0 17.00 20.20
DNKN 170120C00032500 C 01/20/17 32.5 15.30 18.10
DNKN 170120C00035000 C 01/20/17 35.0 13.30 16.30
DNKN 170120C00037500 C 01/20/17 37.5 11.60 14.50
DNKN 170120C00040000 C 01/20/17 40.0 10.00 12.80
DNKN 170120C00042500 C 01/20/17 42.5 8.60 11.00
DNKN 170120C00045000 C 01/20/17 45.0 7.30 9.30
DNKN 170120C00047500 C 01/20/17 47.5 6.20 8.10
DNKN 170120C00050000 C 01/20/17 50.0 5.30 8.10
DNKN 170120C00052500 C 01/20/17 52.5 4.30 6.20
DNKN 170120C00055000 C 01/20/17 55.0 3.50 5.90
DNKN 170120C00057500 C 01/20/17 57.5 3.10 5.70
DNKN 170120C00060000 C 01/20/17 60.0 2.60 4.50
DNKN 170120C00065000 C 01/20/17 65.0 1.75 3.10
DNKN 170120C00070000 C 01/20/17 70.0 1.05 4.90
DNKN 170120P00025000 P 01/20/17 25.0 0.55 3.60
DNKN 170120P00027500 P 01/20/17 27.5 0.85 2.10
DNKN 170120P00030000 P 01/20/17 30.0 1.25 2.60
DNKN 170120P00032500 P 01/20/17 32.5 1.75 2.85
DNKN 170120P00035000 P 01/20/17 35.0 2.30 5.00
DNKN 170120P00037500 P 01/20/17 37.5 2.85 3.80
DNKN 170120P00040000 P 01/20/17 40.0 3.70 5.30
DNKN 170120P00042500 P 01/20/17 42.5 4.70 7.50
DNKN 170120P00045000 P 01/20/17 45.0 5.80 8.10
DNKN 170120P00047500 P 01/20/17 47.5 7.10 9.50
DNKN 170120P00050000 P 01/20/17 50.0 8.50 10.80
DNKN 170120P00052500 P 01/20/17 52.5 10.00 12.20
DNKN 170120P00055000 P 01/20/17 55.0 11.70 14.00
DNKN 170120P00057500 P 01/20/17 57.5 13.30 15.90
DNKN 170120P00060000 P 01/20/17 60.0 15.20 18.20
DNKN 170120P00065000 P 01/20/17 65.0 19.20 21.90
DNKN 170120P00070000 P 01/20/17 70.0 23.50 26.10

OPRA data is delayed 15 minutes.