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 (2015-05-29)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150821C00027500 C 08/21/15 27.5 24.40 26.60
DNKN 150821C00030000 C 08/21/15 30.0 21.80 24.10
DNKN 150821C00032500 C 08/21/15 32.5 19.30 23.00
DNKN 150821C00035000 C 08/21/15 35.0 16.80 19.10
DNKN 150821C00037500 C 08/21/15 37.5 14.30 16.60
DNKN 150821C00040000 C 08/21/15 40.0 11.90 14.10
DNKN 150821C00042500 C 08/21/15 42.5 9.20 13.00
DNKN 150821C00045000 C 08/21/15 45.0 7.80 9.00
DNKN 150821C00047500 C 08/21/15 47.5 5.40 6.50
DNKN 150821C00050000 C 08/21/15 50.0 3.20 4.10
DNKN 150821C00052500 C 08/21/15 52.5 1.65 1.85
DNKN 150821C00055000 C 08/21/15 55.0 0.50 0.60
DNKN 150821C00057500 C 08/21/15 57.5 0.10 0.20
DNKN 150821C00060000 C 08/21/15 60.0 0.00 0.05
DNKN 150821C00062500 C 08/21/15 62.5 0.00 0.10
DNKN 150821C00065000 C 08/21/15 65.0 0.00 0.15
DNKN 150821C00070000 C 08/21/15 70.0 0.00 0.10
DNKN 150821C00075000 C 08/21/15 75.0 0.00 0.10
DNKN 150821C00080000 C 08/21/15 80.0 0.00 0.10
DNKN 150821P00027500 P 08/21/15 27.5 0.00 0.10
DNKN 150821P00030000 P 08/21/15 30.0 0.00 0.10
DNKN 150821P00032500 P 08/21/15 32.5 0.00 0.10
DNKN 150821P00035000 P 08/21/15 35.0 0.00 0.10
DNKN 150821P00037500 P 08/21/15 37.5 0.00 0.10
DNKN 150821P00040000 P 08/21/15 40.0 0.00 0.15
DNKN 150821P00042500 P 08/21/15 42.5 0.00 0.25
DNKN 150821P00045000 P 08/21/15 45.0 0.00 0.15
DNKN 150821P00047500 P 08/21/15 47.5 0.00 0.25
DNKN 150821P00050000 P 08/21/15 50.0 0.25 0.45
DNKN 150821P00052500 P 08/21/15 52.5 0.85 1.00
DNKN 150821P00055000 P 08/21/15 55.0 2.25 2.45
DNKN 150821P00057500 P 08/21/15 57.5 4.30 5.00
DNKN 150821P00060000 P 08/21/15 60.0 6.00 7.50
DNKN 150821P00062500 P 08/21/15 62.5 8.40 10.00
DNKN 150821P00065000 P 08/21/15 65.0 9.90 13.20
DNKN 150821P00070000 P 08/21/15 70.0 14.90 18.30
DNKN 150821P00075000 P 08/21/15 75.0 19.90 23.50
DNKN 150821P00080000 P 08/21/15 80.0 24.90 28.40
DNKN 150918C00030000 C 09/18/15 30.0 22.00 25.00
DNKN 150918C00032500 C 09/18/15 32.5 19.50 22.70
DNKN 150918C00035000 C 09/18/15 35.0 16.90 19.00
DNKN 150918C00037500 C 09/18/15 37.5 14.40 16.30
DNKN 150918C00040000 C 09/18/15 40.0 11.90 13.80
DNKN 150918C00042500 C 09/18/15 42.5 9.20 11.20
DNKN 150918C00045000 C 09/18/15 45.0 7.80 8.70
DNKN 150918C00047500 C 09/18/15 47.5 5.50 7.00
DNKN 150918C00050000 C 09/18/15 50.0 3.60 4.30
DNKN 150918C00052500 C 09/18/15 52.5 1.95 2.25
DNKN 150918C00055000 C 09/18/15 55.0 0.85 1.05
DNKN 150918C00057500 C 09/18/15 57.5 0.25 0.45
DNKN 150918C00060000 C 09/18/15 60.0 0.10 0.20
DNKN 150918C00062500 C 09/18/15 62.5 0.00 0.15
DNKN 150918C00065000 C 09/18/15 65.0 0.00 0.15
DNKN 150918P00030000 P 09/18/15 30.0 0.00 0.10
DNKN 150918P00032500 P 09/18/15 32.5 0.00 0.10
DNKN 150918P00035000 P 09/18/15 35.0 0.00 0.10
DNKN 150918P00037500 P 09/18/15 37.5 0.00 0.25
DNKN 150918P00040000 P 09/18/15 40.0 0.00 0.30
DNKN 150918P00042500 P 09/18/15 42.5 0.05 0.20
DNKN 150918P00045000 P 09/18/15 45.0 0.05 0.25
DNKN 150918P00047500 P 09/18/15 47.5 0.05 0.45
DNKN 150918P00050000 P 09/18/15 50.0 0.60 0.80
DNKN 150918P00052500 P 09/18/15 52.5 1.25 1.60
DNKN 150918P00055000 P 09/18/15 55.0 2.65 3.00
DNKN 150918P00057500 P 09/18/15 57.5 3.90 5.20
DNKN 150918P00060000 P 09/18/15 60.0 6.10 7.60
DNKN 150918P00062500 P 09/18/15 62.5 8.40 10.10
DNKN 150918P00065000 P 09/18/15 65.0 10.30 12.90
DNKN 151218C00025000 C 12/18/15 25.0 27.30 30.10
DNKN 151218C00027500 C 12/18/15 27.5 23.80 28.30
DNKN 151218C00030000 C 12/18/15 30.0 21.30 25.80
DNKN 151218C00032500 C 12/18/15 32.5 18.80 23.30
DNKN 151218C00035000 C 12/18/15 35.0 17.10 20.50
DNKN 151218C00037500 C 12/18/15 37.5 14.50 18.00
DNKN 151218C00040000 C 12/18/15 40.0 12.30 13.70
DNKN 151218C00042500 C 12/18/15 42.5 9.60 13.10
DNKN 151218C00045000 C 12/18/15 45.0 8.20 8.80
DNKN 151218C00047500 C 12/18/15 47.5 6.00 7.20
DNKN 151218C00050000 C 12/18/15 50.0 4.50 5.40
DNKN 151218C00052500 C 12/18/15 52.5 3.00 3.50
DNKN 151218C00055000 C 12/18/15 55.0 1.90 2.20
DNKN 151218C00057500 C 12/18/15 57.5 1.10 1.65
DNKN 151218C00060000 C 12/18/15 60.0 0.45 1.00
DNKN 151218C00062500 C 12/18/15 62.5 0.00 0.75
DNKN 151218C00065000 C 12/18/15 65.0 0.05 0.60
DNKN 151218C00070000 C 12/18/15 70.0 0.00 0.25
DNKN 151218P00025000 P 12/18/15 25.0 0.00 0.10
DNKN 151218P00027500 P 12/18/15 27.5 0.00 0.15
DNKN 151218P00030000 P 12/18/15 30.0 0.00 0.30
DNKN 151218P00032500 P 12/18/15 32.5 0.00 0.20
DNKN 151218P00035000 P 12/18/15 35.0 0.00 0.25
DNKN 151218P00037500 P 12/18/15 37.5 0.00 0.25
DNKN 151218P00040000 P 12/18/15 40.0 0.00 0.35
DNKN 151218P00042500 P 12/18/15 42.5 0.05 0.75
DNKN 151218P00045000 P 12/18/15 45.0 0.30 0.75
DNKN 151218P00047500 P 12/18/15 47.5 0.75 1.30
DNKN 151218P00050000 P 12/18/15 50.0 1.40 1.95
DNKN 151218P00052500 P 12/18/15 52.5 2.40 3.10
DNKN 151218P00055000 P 12/18/15 55.0 3.80 4.40
DNKN 151218P00057500 P 12/18/15 57.5 5.40 6.40
DNKN 151218P00060000 P 12/18/15 60.0 7.00 8.30
DNKN 151218P00062500 P 12/18/15 62.5 8.70 11.00
DNKN 151218P00065000 P 12/18/15 65.0 10.70 12.90
DNKN 151218P00070000 P 12/18/15 70.0 15.40 18.10
DNKN 160115C00022500 C 01/15/16 22.5 29.20 33.00
DNKN 160115C00025000 C 01/15/16 25.0 27.10 30.40
DNKN 160115C00027500 C 01/15/16 27.5 23.90 28.30
DNKN 160115C00030000 C 01/15/16 30.0 21.90 25.30
DNKN 160115C00032500 C 01/15/16 32.5 18.90 23.20
DNKN 160115C00035000 C 01/15/16 35.0 17.00 18.80
DNKN 160115C00037500 C 01/15/16 37.5 14.70 16.30
DNKN 160115C00040000 C 01/15/16 40.0 12.00 13.80
DNKN 160115C00042500 C 01/15/16 42.5 10.20 11.20
DNKN 160115C00045000 C 01/15/16 45.0 8.20 8.90
DNKN 160115C00047500 C 01/15/16 47.5 6.30 6.80
DNKN 160115C00050000 C 01/15/16 50.0 4.80 5.50
DNKN 160115C00052500 C 01/15/16 52.5 3.20 3.90
DNKN 160115C00055000 C 01/15/16 55.0 2.10 2.75
DNKN 160115C00057500 C 01/15/16 57.5 1.25 1.80
DNKN 160115C00060000 C 01/15/16 60.0 0.65 1.25
DNKN 160115C00062500 C 01/15/16 62.5 0.20 0.80
DNKN 160115C00065000 C 01/15/16 65.0 0.00 0.70
DNKN 160115C00070000 C 01/15/16 70.0 0.00 0.25
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.40
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.10
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.10
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.20
DNKN 160115P00030000 P 01/15/16 30.0 0.00 0.35
DNKN 160115P00032500 P 01/15/16 32.5 0.00 0.20
DNKN 160115P00035000 P 01/15/16 35.0 0.00 0.25
DNKN 160115P00037500 P 01/15/16 37.5 0.00 0.30
DNKN 160115P00040000 P 01/15/16 40.0 0.00 0.40
DNKN 160115P00042500 P 01/15/16 42.5 0.10 0.55
DNKN 160115P00045000 P 01/15/16 45.0 0.35 0.75
DNKN 160115P00047500 P 01/15/16 47.5 0.95 1.55
DNKN 160115P00050000 P 01/15/16 50.0 1.65 2.15
DNKN 160115P00052500 P 01/15/16 52.5 2.65 3.10
DNKN 160115P00055000 P 01/15/16 55.0 4.00 4.70
DNKN 160115P00057500 P 01/15/16 57.5 5.50 6.30
DNKN 160115P00060000 P 01/15/16 60.0 7.10 8.50
DNKN 160115P00062500 P 01/15/16 62.5 8.80 10.80
DNKN 160115P00065000 P 01/15/16 65.0 11.10 13.10
DNKN 160115P00070000 P 01/15/16 70.0 15.40 18.40
DNKN 160115P00075000 P 01/15/16 75.0 20.10 23.50
DNKN 160318C00030000 C 03/18/16 30.0 22.20 25.40
DNKN 160318C00032500 C 03/18/16 32.5 19.00 23.00
DNKN 160318C00035000 C 03/18/16 35.0 16.70 20.40
DNKN 160318C00037500 C 03/18/16 37.5 14.80 18.00
DNKN 160318C00040000 C 03/18/16 40.0 11.70 15.60
DNKN 160318C00042500 C 03/18/16 42.5 10.30 13.20
DNKN 160318C00045000 C 03/18/16 45.0 8.20 10.40
DNKN 160318C00047500 C 03/18/16 47.5 6.50 8.50
DNKN 160318C00050000 C 03/18/16 50.0 5.10 6.20
DNKN 160318C00052500 C 03/18/16 52.5 3.80 4.70
DNKN 160318C00055000 C 03/18/16 55.0 2.75 3.60
DNKN 160318C00057500 C 03/18/16 57.5 1.80 2.60
DNKN 160318C00060000 C 03/18/16 60.0 1.15 1.90
DNKN 160318C00062500 C 03/18/16 62.5 0.60 1.40
DNKN 160318C00065000 C 03/18/16 65.0 0.35 1.25
DNKN 160318C00070000 C 03/18/16 70.0 0.00 0.70
DNKN 160318C00075000 C 03/18/16 75.0 0.00 0.35
DNKN 160318C00080000 C 03/18/16 80.0 0.00 0.45
DNKN 160318P00030000 P 03/18/16 30.0 0.00 0.25
DNKN 160318P00032500 P 03/18/16 32.5 0.00 0.50
DNKN 160318P00035000 P 03/18/16 35.0 0.00 0.50
DNKN 160318P00037500 P 03/18/16 37.5 0.00 0.50
DNKN 160318P00040000 P 03/18/16 40.0 0.00 0.65
DNKN 160318P00042500 P 03/18/16 42.5 0.45 0.95
DNKN 160318P00045000 P 03/18/16 45.0 0.65 1.35
DNKN 160318P00047500 P 03/18/16 47.5 1.35 1.95
DNKN 160318P00050000 P 03/18/16 50.0 2.10 2.90
DNKN 160318P00052500 P 03/18/16 52.5 3.20 4.00
DNKN 160318P00055000 P 03/18/16 55.0 4.50 5.30
DNKN 160318P00057500 P 03/18/16 57.5 5.90 7.20
DNKN 160318P00060000 P 03/18/16 60.0 7.50 9.10
DNKN 160318P00062500 P 03/18/16 62.5 9.30 11.40
DNKN 160318P00065000 P 03/18/16 65.0 11.00 13.60
DNKN 160318P00070000 P 03/18/16 70.0 15.80 18.70
DNKN 160318P00075000 P 03/18/16 75.0 20.10 24.20
DNKN 160318P00080000 P 03/18/16 80.0 25.10 28.80
DNKN 170120C00025000 C 01/20/17 25.0 26.30 30.50
DNKN 170120C00027500 C 01/20/17 27.5 23.70 28.30
DNKN 170120C00030000 C 01/20/17 30.0 21.20 25.90
DNKN 170120C00032500 C 01/20/17 32.5 19.00 23.10
DNKN 170120C00035000 C 01/20/17 35.0 17.70 20.00
DNKN 170120C00037500 C 01/20/17 37.5 14.40 18.80
DNKN 170120C00040000 C 01/20/17 40.0 13.30 16.80
DNKN 170120C00042500 C 01/20/17 42.5 11.70 14.20
DNKN 170120C00045000 C 01/20/17 45.0 9.40 12.40
DNKN 170120C00047500 C 01/20/17 47.5 7.80 10.10
DNKN 170120C00050000 C 01/20/17 50.0 6.30 9.20
DNKN 170120C00052500 C 01/20/17 52.5 5.50 7.80
DNKN 170120C00055000 C 01/20/17 55.0 4.20 6.10
DNKN 170120C00057500 C 01/20/17 57.5 3.10 4.90
DNKN 170120C00060000 C 01/20/17 60.0 2.90 5.10
DNKN 170120C00062500 C 01/20/17 62.5 1.90 3.50
DNKN 170120C00065000 C 01/20/17 65.0 0.30 3.90
DNKN 170120C00070000 C 01/20/17 70.0 0.35 1.90
DNKN 170120C00075000 C 01/20/17 75.0 0.30 1.35
DNKN 170120P00025000 P 01/20/17 25.0 0.00 0.80
DNKN 170120P00027500 P 01/20/17 27.5 0.10 0.85
DNKN 170120P00030000 P 01/20/17 30.0 0.00 1.00
DNKN 170120P00032500 P 01/20/17 32.5 0.15 1.15
DNKN 170120P00035000 P 01/20/17 35.0 0.40 1.45
DNKN 170120P00037500 P 01/20/17 37.5 0.50 1.55
DNKN 170120P00040000 P 01/20/17 40.0 1.05 1.90
DNKN 170120P00042500 P 01/20/17 42.5 1.85 2.70
DNKN 170120P00045000 P 01/20/17 45.0 2.25 3.00
DNKN 170120P00047500 P 01/20/17 47.5 2.90 4.80
DNKN 170120P00050000 P 01/20/17 50.0 3.80 5.00
DNKN 170120P00052500 P 01/20/17 52.5 4.90 7.20
DNKN 170120P00055000 P 01/20/17 55.0 6.20 8.00
DNKN 170120P00057500 P 01/20/17 57.5 7.20 9.70
DNKN 170120P00060000 P 01/20/17 60.0 9.40 11.10
DNKN 170120P00062500 P 01/20/17 62.5 10.80 14.40
DNKN 170120P00065000 P 01/20/17 65.0 12.30 15.50
DNKN 170120P00070000 P 01/20/17 70.0 16.10 20.50
DNKN 170120P00075000 P 01/20/17 75.0 20.60 25.00

OPRA data is delayed 15 minutes.