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 (2015-02-27)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150320C00025000 C 03/20/15 25.0 20.80 22.30
DNKN 150320C00027500 C 03/20/15 27.5 17.60 19.80
DNKN 150320C00030000 C 03/20/15 30.0 14.50 18.50
DNKN 150320C00032500 C 03/20/15 32.5 13.40 14.70
DNKN 150320C00035000 C 03/20/15 35.0 11.40 12.10
DNKN 150320C00037500 C 03/20/15 37.5 8.90 9.70
DNKN 150320C00040000 C 03/20/15 40.0 6.30 7.20
DNKN 150320C00042500 C 03/20/15 42.5 3.70 4.70
DNKN 150320C00045000 C 03/20/15 45.0 1.75 2.10
DNKN 150320C00047500 C 03/20/15 47.5 0.40 0.55
DNKN 150320C00050000 C 03/20/15 50.0 0.05 0.15
DNKN 150320C00052500 C 03/20/15 52.5 0.00 0.10
DNKN 150320C00055000 C 03/20/15 55.0 0.00 0.20
DNKN 150320C00057500 C 03/20/15 57.5 0.00 0.85
DNKN 150320C00060000 C 03/20/15 60.0 0.00 0.10
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.10
DNKN 150320P00025000 P 03/20/15 25.0 0.00 0.10
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.10
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.10
DNKN 150320P00032500 P 03/20/15 32.5 0.00 0.10
DNKN 150320P00035000 P 03/20/15 35.0 0.00 0.10
DNKN 150320P00037500 P 03/20/15 37.5 0.00 0.15
DNKN 150320P00040000 P 03/20/15 40.0 0.00 0.15
DNKN 150320P00042500 P 03/20/15 42.5 0.05 0.20
DNKN 150320P00045000 P 03/20/15 45.0 0.25 0.35
DNKN 150320P00047500 P 03/20/15 47.5 1.35 1.50
DNKN 150320P00050000 P 03/20/15 50.0 3.00 4.10
DNKN 150320P00052500 P 03/20/15 52.5 5.20 6.30
DNKN 150320P00055000 P 03/20/15 55.0 7.60 9.30
DNKN 150320P00057500 P 03/20/15 57.5 9.00 12.50
DNKN 150320P00060000 P 03/20/15 60.0 12.30 14.10
DNKN 150320P00065000 P 03/20/15 65.0 17.30 19.60
DNKN 150417C00035000 C 04/17/15 35.0 11.40 12.40
DNKN 150417C00037500 C 04/17/15 37.5 8.90 9.90
DNKN 150417C00040000 C 04/17/15 40.0 6.50 7.30
DNKN 150417C00042500 C 04/17/15 42.5 4.00 4.90
DNKN 150417C00045000 C 04/17/15 45.0 2.25 2.65
DNKN 150417C00047500 C 04/17/15 47.5 0.95 1.25
DNKN 150417C00050000 C 04/17/15 50.0 0.30 0.50
DNKN 150417C00052500 C 04/17/15 52.5 0.05 0.30
DNKN 150417C00055000 C 04/17/15 55.0 0.00 0.25
DNKN 150417C00060000 C 04/17/15 60.0 0.00 0.20
DNKN 150417P00035000 P 04/17/15 35.0 0.00 0.15
DNKN 150417P00037500 P 04/17/15 37.5 0.00 0.15
DNKN 150417P00040000 P 04/17/15 40.0 0.00 0.20
DNKN 150417P00042500 P 04/17/15 42.5 0.00 0.35
DNKN 150417P00045000 P 04/17/15 45.0 0.55 0.95
DNKN 150417P00047500 P 04/17/15 47.5 1.60 2.00
DNKN 150417P00050000 P 04/17/15 50.0 3.30 4.20
DNKN 150417P00052500 P 04/17/15 52.5 5.50 6.50
DNKN 150417P00055000 P 04/17/15 55.0 7.90 8.90
DNKN 150417P00060000 P 04/17/15 60.0 12.70 13.80
DNKN 150515C00025000 C 05/15/15 25.0 20.50 23.60
DNKN 150515C00027500 C 05/15/15 27.5 18.80 20.00
DNKN 150515C00030000 C 05/15/15 30.0 16.30 18.00
DNKN 150515C00032500 C 05/15/15 32.5 13.80 15.50
DNKN 150515C00035000 C 05/15/15 35.0 11.40 13.00
DNKN 150515C00037500 C 05/15/15 37.5 8.90 10.00
DNKN 150515C00040000 C 05/15/15 40.0 6.60 7.50
DNKN 150515C00042500 C 05/15/15 42.5 4.30 5.30
DNKN 150515C00045000 C 05/15/15 45.0 2.80 3.10
DNKN 150515C00047500 C 05/15/15 47.5 1.55 1.65
DNKN 150515C00050000 C 05/15/15 50.0 0.80 1.00
DNKN 150515C00052500 C 05/15/15 52.5 0.35 0.70
DNKN 150515C00055000 C 05/15/15 55.0 0.15 0.40
DNKN 150515C00060000 C 05/15/15 60.0 0.05 0.25
DNKN 150515C00065000 C 05/15/15 65.0 0.00 0.20
DNKN 150515P00025000 P 05/15/15 25.0 0.00 0.10
DNKN 150515P00027500 P 05/15/15 27.5 0.00 0.15
DNKN 150515P00030000 P 05/15/15 30.0 0.00 0.15
DNKN 150515P00032500 P 05/15/15 32.5 0.00 0.20
DNKN 150515P00035000 P 05/15/15 35.0 0.00 0.20
DNKN 150515P00037500 P 05/15/15 37.5 0.00 0.45
DNKN 150515P00040000 P 05/15/15 40.0 0.20 0.50
DNKN 150515P00042500 P 05/15/15 42.5 0.50 0.70
DNKN 150515P00045000 P 05/15/15 45.0 1.20 1.40
DNKN 150515P00047500 P 05/15/15 47.5 2.40 2.60
DNKN 150515P00050000 P 05/15/15 50.0 3.70 4.30
DNKN 150515P00052500 P 05/15/15 52.5 5.60 7.00
DNKN 150515P00055000 P 05/15/15 55.0 8.10 9.00
DNKN 150515P00060000 P 05/15/15 60.0 12.70 14.20
DNKN 150515P00065000 P 05/15/15 65.0 17.70 19.30
DNKN 150619C00025000 C 06/19/15 25.0 21.10 22.80
DNKN 150619C00027500 C 06/19/15 27.5 18.80 20.20
DNKN 150619C00030000 C 06/19/15 30.0 16.30 18.40
DNKN 150619C00032500 C 06/19/15 32.5 13.90 15.30
DNKN 150619C00035000 C 06/19/15 35.0 11.40 12.90
DNKN 150619C00037500 C 06/19/15 37.5 9.10 10.10
DNKN 150619C00040000 C 06/19/15 40.0 6.40 7.60
DNKN 150619C00042500 C 06/19/15 42.5 4.30 5.50
DNKN 150619C00045000 C 06/19/15 45.0 3.10 3.40
DNKN 150619C00047500 C 06/19/15 47.5 1.85 2.10
DNKN 150619C00050000 C 06/19/15 50.0 1.05 1.20
DNKN 150619C00052500 C 06/19/15 52.5 0.60 0.85
DNKN 150619C00055000 C 06/19/15 55.0 0.30 0.55
DNKN 150619C00060000 C 06/19/15 60.0 0.10 0.30
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.25
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.15
DNKN 150619P00027500 P 06/19/15 27.5 0.00 0.20
DNKN 150619P00030000 P 06/19/15 30.0 0.00 0.20
DNKN 150619P00032500 P 06/19/15 32.5 0.00 0.25
DNKN 150619P00035000 P 06/19/15 35.0 0.10 0.25
DNKN 150619P00037500 P 06/19/15 37.5 0.20 0.35
DNKN 150619P00040000 P 06/19/15 40.0 0.40 0.60
DNKN 150619P00042500 P 06/19/15 42.5 0.85 1.00
DNKN 150619P00045000 P 06/19/15 45.0 1.65 1.85
DNKN 150619P00047500 P 06/19/15 47.5 2.85 3.10
DNKN 150619P00050000 P 06/19/15 50.0 4.50 4.80
DNKN 150619P00052500 P 06/19/15 52.5 5.60 7.60
DNKN 150619P00055000 P 06/19/15 55.0 8.20 10.30
DNKN 150619P00060000 P 06/19/15 60.0 13.00 14.70
DNKN 150619P00065000 P 06/19/15 65.0 17.80 19.90
DNKN 150918C00030000 C 09/18/15 30.0 16.30 18.00
DNKN 150918C00032500 C 09/18/15 32.5 13.90 15.90
DNKN 150918C00035000 C 09/18/15 35.0 11.50 12.70
DNKN 150918C00037500 C 09/18/15 37.5 9.10 10.50
DNKN 150918C00040000 C 09/18/15 40.0 6.80 8.10
DNKN 150918C00042500 C 09/18/15 42.5 5.30 5.80
DNKN 150918C00045000 C 09/18/15 45.0 3.80 4.30
DNKN 150918C00047500 C 09/18/15 47.5 2.60 3.00
DNKN 150918C00050000 C 09/18/15 50.0 1.75 2.00
DNKN 150918C00052500 C 09/18/15 52.5 1.05 1.50
DNKN 150918C00055000 C 09/18/15 55.0 0.65 1.05
DNKN 150918C00060000 C 09/18/15 60.0 0.15 0.55
DNKN 150918C00065000 C 09/18/15 65.0 0.10 0.40
DNKN 150918P00030000 P 09/18/15 30.0 0.05 0.35
DNKN 150918P00032500 P 09/18/15 32.5 0.10 0.40
DNKN 150918P00035000 P 09/18/15 35.0 0.10 0.55
DNKN 150918P00037500 P 09/18/15 37.5 0.30 0.80
DNKN 150918P00040000 P 09/18/15 40.0 0.90 1.20
DNKN 150918P00042500 P 09/18/15 42.5 1.50 1.85
DNKN 150918P00045000 P 09/18/15 45.0 2.70 2.75
DNKN 150918P00047500 P 09/18/15 47.5 3.50 4.10
DNKN 150918P00050000 P 09/18/15 50.0 5.20 5.70
DNKN 150918P00052500 P 09/18/15 52.5 6.90 7.80
DNKN 150918P00055000 P 09/18/15 55.0 8.90 10.00
DNKN 150918P00060000 P 09/18/15 60.0 13.30 14.50
DNKN 150918P00065000 P 09/18/15 65.0 18.10 19.70
DNKN 160115C00022500 C 01/15/16 22.5 23.10 25.30
DNKN 160115C00025000 C 01/15/16 25.0 19.60 22.60
DNKN 160115C00027500 C 01/15/16 27.5 17.30 20.90
DNKN 160115C00030000 C 01/15/16 30.0 16.30 18.50
DNKN 160115C00032500 C 01/15/16 32.5 14.00 15.80
DNKN 160115C00035000 C 01/15/16 35.0 11.60 13.00
DNKN 160115C00037500 C 01/15/16 37.5 8.80 10.90
DNKN 160115C00040000 C 01/15/16 40.0 7.60 8.90
DNKN 160115C00042500 C 01/15/16 42.5 5.40 7.40
DNKN 160115C00045000 C 01/15/16 45.0 4.00 5.70
DNKN 160115C00047500 C 01/15/16 47.5 2.90 4.30
DNKN 160115C00050000 C 01/15/16 50.0 2.70 3.20
DNKN 160115C00052500 C 01/15/16 52.5 1.55 2.50
DNKN 160115C00055000 C 01/15/16 55.0 1.10 1.95
DNKN 160115C00057500 C 01/15/16 57.5 0.85 1.45
DNKN 160115C00060000 C 01/15/16 60.0 0.40 1.35
DNKN 160115C00065000 C 01/15/16 65.0 0.05 0.55
DNKN 160115C00070000 C 01/15/16 70.0 0.00 0.50
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.55
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.10
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.15
DNKN 160115P00027500 P 01/15/16 27.5 0.00 1.00
DNKN 160115P00030000 P 01/15/16 30.0 0.10 0.70
DNKN 160115P00032500 P 01/15/16 32.5 0.30 0.90
DNKN 160115P00035000 P 01/15/16 35.0 0.80 1.15
DNKN 160115P00037500 P 01/15/16 37.5 0.75 1.45
DNKN 160115P00040000 P 01/15/16 40.0 1.60 2.00
DNKN 160115P00042500 P 01/15/16 42.5 2.25 3.00
DNKN 160115P00045000 P 01/15/16 45.0 3.20 4.40
DNKN 160115P00047500 P 01/15/16 47.5 4.30 5.70
DNKN 160115P00050000 P 01/15/16 50.0 5.50 7.50
DNKN 160115P00052500 P 01/15/16 52.5 7.30 9.30
DNKN 160115P00055000 P 01/15/16 55.0 9.40 11.80
DNKN 160115P00057500 P 01/15/16 57.5 10.80 13.80
DNKN 160115P00060000 P 01/15/16 60.0 13.90 15.10
DNKN 160115P00065000 P 01/15/16 65.0 17.30 21.40
DNKN 160115P00070000 P 01/15/16 70.0 22.80 26.00
DNKN 160115P00075000 P 01/15/16 75.0 27.30 30.90
DNKN 170120C00025000 C 01/20/17 25.0 20.90 23.40
DNKN 170120C00027500 C 01/20/17 27.5 17.60 21.40
DNKN 170120C00030000 C 01/20/17 30.0 16.30 18.30
DNKN 170120C00032500 C 01/20/17 32.5 12.90 15.60
DNKN 170120C00035000 C 01/20/17 35.0 11.70 14.90
DNKN 170120C00037500 C 01/20/17 37.5 9.40 13.20
DNKN 170120C00040000 C 01/20/17 40.0 8.70 11.50
DNKN 170120C00042500 C 01/20/17 42.5 7.30 9.90
DNKN 170120C00045000 C 01/20/17 45.0 6.00 8.60
DNKN 170120C00047500 C 01/20/17 47.5 4.80 7.50
DNKN 170120C00050000 C 01/20/17 50.0 3.00 6.60
DNKN 170120C00052500 C 01/20/17 52.5 2.05 5.80
DNKN 170120C00055000 C 01/20/17 55.0 1.30 5.20
DNKN 170120C00057500 C 01/20/17 57.5 0.70 4.10
DNKN 170120C00060000 C 01/20/17 60.0 0.00 2.20
DNKN 170120C00065000 C 01/20/17 65.0 0.85 3.40
DNKN 170120C00070000 C 01/20/17 70.0 0.40 2.60
DNKN 170120P00025000 P 01/20/17 25.0 0.35 1.85
DNKN 170120P00027500 P 01/20/17 27.5 0.60 2.25
DNKN 170120P00030000 P 01/20/17 30.0 0.95 2.70
DNKN 170120P00032500 P 01/20/17 32.5 1.45 2.00
DNKN 170120P00035000 P 01/20/17 35.0 1.55 3.20
DNKN 170120P00037500 P 01/20/17 37.5 2.25 3.00
DNKN 170120P00040000 P 01/20/17 40.0 3.20 4.50
DNKN 170120P00042500 P 01/20/17 42.5 4.10 6.30
DNKN 170120P00045000 P 01/20/17 45.0 5.20 7.20
DNKN 170120P00047500 P 01/20/17 47.5 6.60 8.90
DNKN 170120P00050000 P 01/20/17 50.0 7.30 9.90
DNKN 170120P00052500 P 01/20/17 52.5 9.80 12.00
DNKN 170120P00055000 P 01/20/17 55.0 11.50 13.70
DNKN 170120P00057500 P 01/20/17 57.5 12.10 16.30
DNKN 170120P00060000 P 01/20/17 60.0 14.10 18.30
DNKN 170120P00065000 P 01/20/17 65.0 19.80 22.60
DNKN 170120P00070000 P 01/20/17 70.0 24.10 26.80

OPRA data is delayed 15 minutes.