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 (2017-05-26)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 170818C00030000 C 08/18/17 30.0 22.10 24.00
DNKN 170818C00032500 C 08/18/17 32.5 19.00 22.20
DNKN 170818C00035000 C 08/18/17 35.0 17.30 19.60
DNKN 170818C00037500 C 08/18/17 37.5 14.80 17.50
DNKN 170818C00040000 C 08/18/17 40.0 12.30 13.10
DNKN 170818C00042500 C 08/18/17 42.5 9.80 11.60
DNKN 170818C00045000 C 08/18/17 45.0 7.40 8.10
DNKN 170818C00047500 C 08/18/17 47.5 4.50 6.30
DNKN 170818C00050000 C 08/18/17 50.0 2.90 3.30
DNKN 170818C00052500 C 08/18/17 52.5 1.30 1.60
DNKN 170818C00055000 C 08/18/17 55.0 0.40 0.60
DNKN 170818C00057500 C 08/18/17 57.5 0.10 0.30
DNKN 170818C00060000 C 08/18/17 60.0 0.00 0.15
DNKN 170818C00062500 C 08/18/17 62.5 0.00 0.10
DNKN 170818C00065000 C 08/18/17 65.0 0.00 0.15
DNKN 170818C00070000 C 08/18/17 70.0 0.00 0.40
DNKN 170818C00075000 C 08/18/17 75.0 0.00 0.45
DNKN 170818C00080000 C 08/18/17 80.0 0.00 0.25
DNKN 170818C00085000 C 08/18/17 85.0 0.00 0.20
DNKN 170818P00030000 P 08/18/17 30.0 0.00 0.15
DNKN 170818P00032500 P 08/18/17 32.5 0.00 0.30
DNKN 170818P00035000 P 08/18/17 35.0 0.00 0.40
DNKN 170818P00037500 P 08/18/17 37.5 0.00 0.20
DNKN 170818P00040000 P 08/18/17 40.0 0.00 0.25
DNKN 170818P00042500 P 08/18/17 42.5 0.00 0.35
DNKN 170818P00045000 P 08/18/17 45.0 0.00 0.25
DNKN 170818P00047500 P 08/18/17 47.5 0.10 0.30
DNKN 170818P00050000 P 08/18/17 50.0 0.45 0.65
DNKN 170818P00052500 P 08/18/17 52.5 1.30 1.60
DNKN 170818P00055000 P 08/18/17 55.0 3.00 3.30
DNKN 170818P00057500 P 08/18/17 57.5 4.70 5.60
DNKN 170818P00060000 P 08/18/17 60.0 7.30 8.00
DNKN 170818P00062500 P 08/18/17 62.5 9.50 10.40
DNKN 170818P00065000 P 08/18/17 65.0 12.10 12.90
DNKN 170818P00070000 P 08/18/17 70.0 16.60 17.90
DNKN 170818P00075000 P 08/18/17 75.0 20.60 23.30
DNKN 170818P00080000 P 08/18/17 80.0 26.60 28.10
DNKN 170818P00085000 P 08/18/17 85.0 31.70 32.90
DNKN 170915C00027500 C 09/15/17 27.5 24.50 26.80
DNKN 170915C00030000 C 09/15/17 30.0 21.80 23.50
DNKN 170915C00032500 C 09/15/17 32.5 19.10 22.00
DNKN 170915C00035000 C 09/15/17 35.0 16.70 18.60
DNKN 170915C00037500 C 09/15/17 37.5 13.80 17.10
DNKN 170915C00040000 C 09/15/17 40.0 12.20 14.00
DNKN 170915C00042500 C 09/15/17 42.5 9.10 11.50
DNKN 170915C00045000 C 09/15/17 45.0 7.40 8.20
DNKN 170915C00047500 C 09/15/17 47.5 5.20 5.70
DNKN 170915C00050000 C 09/15/17 50.0 3.20 3.50
DNKN 170915C00052500 C 09/15/17 52.5 1.60 1.85
DNKN 170915C00055000 C 09/15/17 55.0 0.65 0.90
DNKN 170915C00057500 C 09/15/17 57.5 0.25 0.35
DNKN 170915C00060000 C 09/15/17 60.0 0.05 0.15
DNKN 170915C00062500 C 09/15/17 62.5 0.00 0.10
DNKN 170915C00065000 C 09/15/17 65.0 0.00 0.05
DNKN 170915C00067500 C 09/15/17 67.5 0.00 0.20
DNKN 170915C00070000 C 09/15/17 70.0 0.00 0.30
DNKN 170915C00075000 C 09/15/17 75.0 0.00 0.20
DNKN 170915P00027500 P 09/15/17 27.5 0.00 0.10
DNKN 170915P00030000 P 09/15/17 30.0 0.00 0.25
DNKN 170915P00032500 P 09/15/17 32.5 0.00 0.40
DNKN 170915P00035000 P 09/15/17 35.0 0.00 0.10
DNKN 170915P00037500 P 09/15/17 37.5 0.00 0.10
DNKN 170915P00040000 P 09/15/17 40.0 0.00 0.10
DNKN 170915P00042500 P 09/15/17 42.5 0.00 0.25
DNKN 170915P00045000 P 09/15/17 45.0 0.10 0.20
DNKN 170915P00047500 P 09/15/17 47.5 0.25 0.55
DNKN 170915P00050000 P 09/15/17 50.0 0.80 1.00
DNKN 170915P00052500 P 09/15/17 52.5 1.80 1.95
DNKN 170915P00055000 P 09/15/17 55.0 3.30 3.60
DNKN 170915P00057500 P 09/15/17 57.5 5.20 5.70
DNKN 170915P00060000 P 09/15/17 60.0 7.30 8.00
DNKN 170915P00062500 P 09/15/17 62.5 9.20 10.90
DNKN 170915P00065000 P 09/15/17 65.0 12.10 13.10
DNKN 170915P00067500 P 09/15/17 67.5 14.10 16.00
DNKN 170915P00070000 P 09/15/17 70.0 16.70 18.30
DNKN 170915P00075000 P 09/15/17 75.0 21.00 23.70
DNKN 171215C00037500 C 12/15/17 37.5 14.80 15.40
DNKN 171215C00040000 C 12/15/17 40.0 12.20 13.70
DNKN 171215C00042500 C 12/15/17 42.5 9.30 12.10
DNKN 171215C00045000 C 12/15/17 45.0 7.80 8.50
DNKN 171215C00047500 C 12/15/17 47.5 5.80 6.30
DNKN 171215C00050000 C 12/15/17 50.0 4.10 4.50
DNKN 171215C00052500 C 12/15/17 52.5 2.65 3.10
DNKN 171215C00055000 C 12/15/17 55.0 1.60 1.90
DNKN 171215C00057500 C 12/15/17 57.5 0.90 1.15
DNKN 171215C00060000 C 12/15/17 60.0 0.50 0.65
DNKN 171215C00062500 C 12/15/17 62.5 0.20 0.40
DNKN 171215C00065000 C 12/15/17 65.0 0.10 0.25
DNKN 171215C00067500 C 12/15/17 67.5 0.00 0.45
DNKN 171215C00070000 C 12/15/17 70.0 0.00 0.20
DNKN 171215P00037500 P 12/15/17 37.5 0.10 0.25
DNKN 171215P00040000 P 12/15/17 40.0 0.20 0.35
DNKN 171215P00042500 P 12/15/17 42.5 0.35 0.50
DNKN 171215P00045000 P 12/15/17 45.0 0.65 0.85
DNKN 171215P00047500 P 12/15/17 47.5 1.15 1.35
DNKN 171215P00050000 P 12/15/17 50.0 1.85 2.15
DNKN 171215P00052500 P 12/15/17 52.5 2.85 3.20
DNKN 171215P00055000 P 12/15/17 55.0 4.30 4.70
DNKN 171215P00057500 P 12/15/17 57.5 5.90 6.50
DNKN 171215P00060000 P 12/15/17 60.0 7.90 8.60
DNKN 171215P00062500 P 12/15/17 62.5 10.20 11.00
DNKN 171215P00065000 P 12/15/17 65.0 12.10 14.00
DNKN 171215P00067500 P 12/15/17 67.5 14.50 16.20
DNKN 171215P00070000 P 12/15/17 70.0 17.10 18.10
DNKN 180119C00022500 C 01/19/18 22.5 29.40 30.80
DNKN 180119C00025000 C 01/19/18 25.0 26.30 29.30
DNKN 180119C00027500 C 01/19/18 27.5 23.50 26.50
DNKN 180119C00030000 C 01/19/18 30.0 21.60 23.90
DNKN 180119C00032500 C 01/19/18 32.5 18.10 21.40
DNKN 180119C00035000 C 01/19/18 35.0 16.90 18.30
DNKN 180119C00037500 C 01/19/18 37.5 14.10 16.10
DNKN 180119C00040000 C 01/19/18 40.0 12.10 13.70
DNKN 180119C00042500 C 01/19/18 42.5 9.70 11.20
DNKN 180119C00045000 C 01/19/18 45.0 7.90 8.60
DNKN 180119C00047500 C 01/19/18 47.5 5.90 6.50
DNKN 180119C00050000 C 01/19/18 50.0 4.30 4.70
DNKN 180119C00052500 C 01/19/18 52.5 2.90 3.30
DNKN 180119C00055000 C 01/19/18 55.0 1.75 2.20
DNKN 180119C00057500 C 01/19/18 57.5 1.05 1.35
DNKN 180119C00060000 C 01/19/18 60.0 0.45 0.80
DNKN 180119C00062500 C 01/19/18 62.5 0.25 0.55
DNKN 180119C00065000 C 01/19/18 65.0 0.15 0.30
DNKN 180119C00067500 C 01/19/18 67.5 0.05 0.40
DNKN 180119C00070000 C 01/19/18 70.0 0.00 0.15
DNKN 180119C00075000 C 01/19/18 75.0 0.00 0.15
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.10
DNKN 180119P00025000 P 01/19/18 25.0 0.00 0.25
DNKN 180119P00027500 P 01/19/18 27.5 0.00 0.10
DNKN 180119P00030000 P 01/19/18 30.0 0.00 0.10
DNKN 180119P00032500 P 01/19/18 32.5 0.00 0.25
DNKN 180119P00035000 P 01/19/18 35.0 0.10 0.20
DNKN 180119P00037500 P 01/19/18 37.5 0.10 0.30
DNKN 180119P00040000 P 01/19/18 40.0 0.25 0.45
DNKN 180119P00042500 P 01/19/18 42.5 0.45 0.65
DNKN 180119P00045000 P 01/19/18 45.0 0.75 1.00
DNKN 180119P00047500 P 01/19/18 47.5 1.25 1.55
DNKN 180119P00050000 P 01/19/18 50.0 1.95 2.40
DNKN 180119P00052500 P 01/19/18 52.5 3.00 3.50
DNKN 180119P00055000 P 01/19/18 55.0 4.40 4.90
DNKN 180119P00057500 P 01/19/18 57.5 6.10 6.60
DNKN 180119P00060000 P 01/19/18 60.0 8.10 8.60
DNKN 180119P00062500 P 01/19/18 62.5 8.80 11.90
DNKN 180119P00065000 P 01/19/18 65.0 11.90 13.20
DNKN 180119P00067500 P 01/19/18 67.5 12.90 16.40
DNKN 180119P00070000 P 01/19/18 70.0 15.90 18.60
DNKN 180119P00075000 P 01/19/18 75.0 21.30 23.10
DNKN 180316C00030000 C 03/16/18 30.0 21.90 24.00
DNKN 180316C00032500 C 03/16/18 32.5 18.10 22.20
DNKN 180316C00035000 C 03/16/18 35.0 15.70 19.20
DNKN 180316C00037500 C 03/16/18 37.5 13.30 17.40
DNKN 180316C00040000 C 03/16/18 40.0 12.20 14.80
DNKN 180316C00042500 C 03/16/18 42.5 10.00 11.30
DNKN 180316C00045000 C 03/16/18 45.0 8.10 9.20
DNKN 180316C00047500 C 03/16/18 47.5 6.40 7.10
DNKN 180316C00050000 C 03/16/18 50.0 4.80 5.50
DNKN 180316C00052500 C 03/16/18 52.5 3.40 4.00
DNKN 180316C00055000 C 03/16/18 55.0 2.30 2.90
DNKN 180316C00057500 C 03/16/18 57.5 1.50 1.95
DNKN 180316C00060000 C 03/16/18 60.0 0.95 1.30
DNKN 180316C00062500 C 03/16/18 62.5 0.60 0.90
DNKN 180316C00065000 C 03/16/18 65.0 0.30 0.60
DNKN 180316C00070000 C 03/16/18 70.0 0.00 0.30
DNKN 180316P00030000 P 03/16/18 30.0 0.00 0.20
DNKN 180316P00032500 P 03/16/18 32.5 0.00 1.75
DNKN 180316P00035000 P 03/16/18 35.0 0.10 0.35
DNKN 180316P00037500 P 03/16/18 37.5 0.25 0.50
DNKN 180316P00040000 P 03/16/18 40.0 0.40 0.70
DNKN 180316P00042500 P 03/16/18 42.5 0.75 1.00
DNKN 180316P00045000 P 03/16/18 45.0 1.10 1.45
DNKN 180316P00047500 P 03/16/18 47.5 1.70 2.10
DNKN 180316P00050000 P 03/16/18 50.0 2.45 2.95
DNKN 180316P00052500 P 03/16/18 52.5 3.60 4.20
DNKN 180316P00055000 P 03/16/18 55.0 5.00 5.60
DNKN 180316P00057500 P 03/16/18 57.5 6.50 7.30
DNKN 180316P00060000 P 03/16/18 60.0 8.50 9.40
DNKN 180316P00062500 P 03/16/18 62.5 10.20 11.50
DNKN 180316P00065000 P 03/16/18 65.0 11.30 14.90
DNKN 180316P00070000 P 03/16/18 70.0 16.30 18.70
DNKN 190118C00025000 C 01/18/19 25.0 27.20 29.60
DNKN 190118C00027500 C 01/18/19 27.5 24.10 27.00
DNKN 190118C00030000 C 01/18/19 30.0 22.20 24.60
DNKN 190118C00032500 C 01/18/19 32.5 19.70 22.20
DNKN 190118C00035000 C 01/18/19 35.0 16.90 19.60
DNKN 190118C00037500 C 01/18/19 37.5 14.50 18.20
DNKN 190118C00040000 C 01/18/19 40.0 13.20 14.50
DNKN 190118C00042500 C 01/18/19 42.5 11.10 12.60
DNKN 190118C00045000 C 01/18/19 45.0 9.40 10.70
DNKN 190118C00047500 C 01/18/19 47.5 7.60 9.20
DNKN 190118C00050000 C 01/18/19 50.0 6.40 7.60
DNKN 190118C00052500 C 01/18/19 52.5 5.10 6.30
DNKN 190118C00055000 C 01/18/19 55.0 3.90 5.20
DNKN 190118C00057500 C 01/18/19 57.5 3.00 4.20
DNKN 190118C00060000 C 01/18/19 60.0 2.40 3.30
DNKN 190118C00062500 C 01/18/19 62.5 1.85 2.70
DNKN 190118C00065000 C 01/18/19 65.0 1.45 2.15
DNKN 190118C00067500 C 01/18/19 67.5 1.10 1.70
DNKN 190118C00070000 C 01/18/19 70.0 0.80 1.30
DNKN 190118C00075000 C 01/18/19 75.0 0.35 0.90
DNKN 190118C00080000 C 01/18/19 80.0 0.15 0.55
DNKN 190118C00085000 C 01/18/19 85.0 0.00 0.40
DNKN 190118P00025000 P 01/18/19 25.0 0.15 0.55
DNKN 190118P00027500 P 01/18/19 27.5 0.20 0.60
DNKN 190118P00030000 P 01/18/19 30.0 0.40 0.75
DNKN 190118P00032500 P 01/18/19 32.5 0.55 0.95
DNKN 190118P00035000 P 01/18/19 35.0 0.75 1.25
DNKN 190118P00037500 P 01/18/19 37.5 1.05 1.75
DNKN 190118P00040000 P 01/18/19 40.0 1.60 1.95
DNKN 190118P00042500 P 01/18/19 42.5 1.95 2.65
DNKN 190118P00045000 P 01/18/19 45.0 2.70 3.40
DNKN 190118P00047500 P 01/18/19 47.5 3.40 4.30
DNKN 190118P00050000 P 01/18/19 50.0 4.30 5.30
DNKN 190118P00052500 P 01/18/19 52.5 5.60 6.50
DNKN 190118P00055000 P 01/18/19 55.0 6.70 8.00
DNKN 190118P00057500 P 01/18/19 57.5 8.20 9.60
DNKN 190118P00060000 P 01/18/19 60.0 9.90 11.40
DNKN 190118P00062500 P 01/18/19 62.5 11.60 13.40
DNKN 190118P00065000 P 01/18/19 65.0 13.60 15.20
DNKN 190118P00067500 P 01/18/19 67.5 15.60 17.40
DNKN 190118P00070000 P 01/18/19 70.0 17.80 19.40
DNKN 190118P00075000 P 01/18/19 75.0 20.60 25.40
DNKN 190118P00080000 P 01/18/19 80.0 25.60 29.80
DNKN 190118P00085000 P 01/18/19 85.0 30.40 33.80

OPRA data is delayed 15 minutes.