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 (2017-02-24)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 170421C00027500 C 04/21/17 27.5 27.80 29.20
DNKN 170421C00030000 C 04/21/17 30.0 25.10 28.00
DNKN 170421C00032500 C 04/21/17 32.5 22.30 25.20
DNKN 170421C00035000 C 04/21/17 35.0 20.20 22.10
DNKN 170421C00037500 C 04/21/17 37.5 17.30 20.20
DNKN 170421C00040000 C 04/21/17 40.0 15.20 18.10
DNKN 170421C00042500 C 04/21/17 42.5 12.50 14.60
DNKN 170421C00045000 C 04/21/17 45.0 10.00 12.60
DNKN 170421C00047500 C 04/21/17 47.5 7.80 9.20
DNKN 170421C00050000 C 04/21/17 50.0 5.30 6.60
DNKN 170421C00052500 C 04/21/17 52.5 3.10 4.10
DNKN 170421C00055000 C 04/21/17 55.0 1.80 2.05
DNKN 170421C00057500 C 04/21/17 57.5 0.55 0.80
DNKN 170421C00060000 C 04/21/17 60.0 0.05 0.20
DNKN 170421C00062500 C 04/21/17 62.5 0.00 0.15
DNKN 170421C00065000 C 04/21/17 65.0 0.00 0.15
DNKN 170421C00070000 C 04/21/17 70.0 0.00 0.15
DNKN 170421C00075000 C 04/21/17 75.0 0.00 0.15
DNKN 170421C00080000 C 04/21/17 80.0 0.00 0.10
DNKN 170421P00027500 P 04/21/17 27.5 0.00 0.10
DNKN 170421P00030000 P 04/21/17 30.0 0.00 0.10
DNKN 170421P00032500 P 04/21/17 32.5 0.00 0.10
DNKN 170421P00035000 P 04/21/17 35.0 0.00 0.10
DNKN 170421P00037500 P 04/21/17 37.5 0.00 0.10
DNKN 170421P00040000 P 04/21/17 40.0 0.00 0.10
DNKN 170421P00042500 P 04/21/17 42.5 0.00 0.10
DNKN 170421P00045000 P 04/21/17 45.0 0.00 0.15
DNKN 170421P00047500 P 04/21/17 47.5 0.00 0.15
DNKN 170421P00050000 P 04/21/17 50.0 0.00 0.15
DNKN 170421P00052500 P 04/21/17 52.5 0.10 0.30
DNKN 170421P00055000 P 04/21/17 55.0 0.60 0.75
DNKN 170421P00057500 P 04/21/17 57.5 1.80 2.10
DNKN 170421P00060000 P 04/21/17 60.0 3.70 4.90
DNKN 170421P00062500 P 04/21/17 62.5 5.80 7.40
DNKN 170421P00065000 P 04/21/17 65.0 8.30 9.90
DNKN 170421P00070000 P 04/21/17 70.0 13.40 14.80
DNKN 170421P00075000 P 04/21/17 75.0 18.10 19.90
DNKN 170421P00080000 P 04/21/17 80.0 23.40 24.70
DNKN 170519C00037500 C 05/19/17 37.5 17.50 19.10
DNKN 170519C00040000 C 05/19/17 40.0 15.30 16.60
DNKN 170519C00042500 C 05/19/17 42.5 12.30 15.00
DNKN 170519C00045000 C 05/19/17 45.0 10.30 11.70
DNKN 170519C00047500 C 05/19/17 47.5 8.00 9.40
DNKN 170519C00050000 C 05/19/17 50.0 5.80 6.80
DNKN 170519C00052500 C 05/19/17 52.5 4.00 4.50
DNKN 170519C00055000 C 05/19/17 55.0 2.55 2.75
DNKN 170519C00057500 C 05/19/17 57.5 1.35 1.50
DNKN 170519C00060000 C 05/19/17 60.0 0.55 0.70
DNKN 170519C00062500 C 05/19/17 62.5 0.15 0.35
DNKN 170519C00065000 C 05/19/17 65.0 0.05 0.15
DNKN 170519C00070000 C 05/19/17 70.0 0.00 0.15
DNKN 170519P00037500 P 05/19/17 37.5 0.00 0.10
DNKN 170519P00040000 P 05/19/17 40.0 0.00 0.15
DNKN 170519P00042500 P 05/19/17 42.5 0.00 0.15
DNKN 170519P00045000 P 05/19/17 45.0 0.00 0.15
DNKN 170519P00047500 P 05/19/17 47.5 0.10 0.25
DNKN 170519P00050000 P 05/19/17 50.0 0.25 0.40
DNKN 170519P00052500 P 05/19/17 52.5 0.65 0.80
DNKN 170519P00055000 P 05/19/17 55.0 1.40 1.55
DNKN 170519P00057500 P 05/19/17 57.5 2.50 2.80
DNKN 170519P00060000 P 05/19/17 60.0 4.20 4.60
DNKN 170519P00062500 P 05/19/17 62.5 6.20 7.30
DNKN 170519P00065000 P 05/19/17 65.0 8.40 9.80
DNKN 170519P00070000 P 05/19/17 70.0 13.50 14.90
DNKN 170616C00025000 C 06/16/17 25.0 30.20 31.80
DNKN 170616C00027500 C 06/16/17 27.5 26.50 30.80
DNKN 170616C00030000 C 06/16/17 30.0 25.40 28.60
DNKN 170616C00032500 C 06/16/17 32.5 22.20 26.20
DNKN 170616C00035000 C 06/16/17 35.0 19.90 23.10
DNKN 170616C00037500 C 06/16/17 37.5 16.70 20.50
DNKN 170616C00040000 C 06/16/17 40.0 15.30 17.90
DNKN 170616C00042500 C 06/16/17 42.5 11.90 15.60
DNKN 170616C00045000 C 06/16/17 45.0 9.30 12.60
DNKN 170616C00047500 C 06/16/17 47.5 8.10 9.30
DNKN 170616C00050000 C 06/16/17 50.0 6.00 7.00
DNKN 170616C00052500 C 06/16/17 52.5 4.40 4.70
DNKN 170616C00055000 C 06/16/17 55.0 2.75 3.00
DNKN 170616C00057500 C 06/16/17 57.5 1.50 1.75
DNKN 170616C00060000 C 06/16/17 60.0 0.65 0.95
DNKN 170616C00062500 C 06/16/17 62.5 0.30 0.45
DNKN 170616C00065000 C 06/16/17 65.0 0.10 0.25
DNKN 170616C00070000 C 06/16/17 70.0 0.00 0.15
DNKN 170616P00025000 P 06/16/17 25.0 0.00 0.10
DNKN 170616P00027500 P 06/16/17 27.5 0.00 0.15
DNKN 170616P00030000 P 06/16/17 30.0 0.00 0.15
DNKN 170616P00032500 P 06/16/17 32.5 0.00 0.15
DNKN 170616P00035000 P 06/16/17 35.0 0.00 0.15
DNKN 170616P00037500 P 06/16/17 37.5 0.00 0.15
DNKN 170616P00040000 P 06/16/17 40.0 0.00 0.15
DNKN 170616P00042500 P 06/16/17 42.5 0.00 0.15
DNKN 170616P00045000 P 06/16/17 45.0 0.10 0.30
DNKN 170616P00047500 P 06/16/17 47.5 0.25 0.35
DNKN 170616P00050000 P 06/16/17 50.0 0.50 0.65
DNKN 170616P00052500 P 06/16/17 52.5 0.95 1.15
DNKN 170616P00055000 P 06/16/17 55.0 1.75 2.00
DNKN 170616P00057500 P 06/16/17 57.5 2.95 3.30
DNKN 170616P00060000 P 06/16/17 60.0 4.60 5.00
DNKN 170616P00062500 P 06/16/17 62.5 6.50 7.90
DNKN 170616P00065000 P 06/16/17 65.0 8.40 10.30
DNKN 170616P00070000 P 06/16/17 70.0 13.60 15.00
DNKN 170915C00027500 C 09/15/17 27.5 27.30 29.20
DNKN 170915C00030000 C 09/15/17 30.0 23.90 28.00
DNKN 170915C00032500 C 09/15/17 32.5 21.30 25.20
DNKN 170915C00035000 C 09/15/17 35.0 18.90 22.80
DNKN 170915C00037500 C 09/15/17 37.5 16.30 20.40
DNKN 170915C00040000 C 09/15/17 40.0 13.90 17.80
DNKN 170915C00042500 C 09/15/17 42.5 11.50 14.80
DNKN 170915C00045000 C 09/15/17 45.0 9.50 13.10
DNKN 170915C00047500 C 09/15/17 47.5 7.40 9.60
DNKN 170915C00050000 C 09/15/17 50.0 6.60 7.60
DNKN 170915C00052500 C 09/15/17 52.5 5.30 5.70
DNKN 170915C00055000 C 09/15/17 55.0 3.70 4.00
DNKN 170915C00057500 C 09/15/17 57.5 2.50 2.75
DNKN 170915C00060000 C 09/15/17 60.0 1.55 1.80
DNKN 170915C00065000 C 09/15/17 65.0 0.40 0.80
DNKN 170915C00070000 C 09/15/17 70.0 0.05 0.40
DNKN 170915C00075000 C 09/15/17 75.0 0.00 0.25
DNKN 170915P00027500 P 09/15/17 27.5 0.00 0.20
DNKN 170915P00030000 P 09/15/17 30.0 0.00 0.25
DNKN 170915P00032500 P 09/15/17 32.5 0.00 0.25
DNKN 170915P00035000 P 09/15/17 35.0 0.00 0.30
DNKN 170915P00037500 P 09/15/17 37.5 0.05 0.35
DNKN 170915P00040000 P 09/15/17 40.0 0.15 0.40
DNKN 170915P00042500 P 09/15/17 42.5 0.25 0.50
DNKN 170915P00045000 P 09/15/17 45.0 0.45 0.80
DNKN 170915P00047500 P 09/15/17 47.5 0.80 1.15
DNKN 170915P00050000 P 09/15/17 50.0 1.20 1.50
DNKN 170915P00052500 P 09/15/17 52.5 1.90 2.15
DNKN 170915P00055000 P 09/15/17 55.0 2.85 3.10
DNKN 170915P00057500 P 09/15/17 57.5 4.00 4.40
DNKN 170915P00060000 P 09/15/17 60.0 5.60 6.10
DNKN 170915P00065000 P 09/15/17 65.0 8.20 10.90
DNKN 170915P00070000 P 09/15/17 70.0 12.50 15.50
DNKN 170915P00075000 P 09/15/17 75.0 18.50 20.40
DNKN 180119C00022500 C 01/19/18 22.5 32.60 34.20
DNKN 180119C00025000 C 01/19/18 25.0 28.90 33.20
DNKN 180119C00027500 C 01/19/18 27.5 26.30 30.50
DNKN 180119C00030000 C 01/19/18 30.0 23.90 28.20
DNKN 180119C00032500 C 01/19/18 32.5 21.30 25.80
DNKN 180119C00035000 C 01/19/18 35.0 20.10 21.80
DNKN 180119C00037500 C 01/19/18 37.5 17.70 19.30
DNKN 180119C00040000 C 01/19/18 40.0 15.30 16.80
DNKN 180119C00042500 C 01/19/18 42.5 13.00 14.50
DNKN 180119C00045000 C 01/19/18 45.0 10.80 12.30
DNKN 180119C00047500 C 01/19/18 47.5 8.80 10.20
DNKN 180119C00050000 C 01/19/18 50.0 6.90 8.30
DNKN 180119C00052500 C 01/19/18 52.5 6.10 6.60
DNKN 180119C00055000 C 01/19/18 55.0 4.70 5.20
DNKN 180119C00057500 C 01/19/18 57.5 3.40 3.90
DNKN 180119C00060000 C 01/19/18 60.0 2.40 2.90
DNKN 180119C00062500 C 01/19/18 62.5 1.60 2.10
DNKN 180119C00065000 C 01/19/18 65.0 1.05 1.55
DNKN 180119C00070000 C 01/19/18 70.0 0.30 0.85
DNKN 180119C00075000 C 01/19/18 75.0 0.05 0.45
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.30
DNKN 180119P00025000 P 01/19/18 25.0 0.00 0.30
DNKN 180119P00027500 P 01/19/18 27.5 0.00 0.35
DNKN 180119P00030000 P 01/19/18 30.0 0.05 0.35
DNKN 180119P00032500 P 01/19/18 32.5 0.10 0.40
DNKN 180119P00035000 P 01/19/18 35.0 0.15 0.55
DNKN 180119P00037500 P 01/19/18 37.5 0.30 0.65
DNKN 180119P00040000 P 01/19/18 40.0 0.40 0.85
DNKN 180119P00042500 P 01/19/18 42.5 0.70 1.15
DNKN 180119P00045000 P 01/19/18 45.0 1.10 1.50
DNKN 180119P00047500 P 01/19/18 47.5 1.55 1.95
DNKN 180119P00050000 P 01/19/18 50.0 2.05 2.40
DNKN 180119P00052500 P 01/19/18 52.5 2.85 3.20
DNKN 180119P00055000 P 01/19/18 55.0 3.90 4.30
DNKN 180119P00057500 P 01/19/18 57.5 5.10 5.50
DNKN 180119P00060000 P 01/19/18 60.0 6.60 7.20
DNKN 180119P00062500 P 01/19/18 62.5 8.20 9.00
DNKN 180119P00065000 P 01/19/18 65.0 10.10 10.80
DNKN 180119P00070000 P 01/19/18 70.0 14.10 16.10
DNKN 180119P00075000 P 01/19/18 75.0 18.90 20.70
DNKN 190118C00025000 C 01/18/19 25.0 29.90 31.70
DNKN 190118C00027500 C 01/18/19 27.5 26.30 30.80
DNKN 190118C00030000 C 01/18/19 30.0 24.00 28.40
DNKN 190118C00032500 C 01/18/19 32.5 22.30 24.60
DNKN 190118C00035000 C 01/18/19 35.0 19.50 24.00
DNKN 190118C00037500 C 01/18/19 37.5 17.20 21.50
DNKN 190118C00040000 C 01/18/19 40.0 14.90 19.40
DNKN 190118C00042500 C 01/18/19 42.5 13.30 17.50
DNKN 190118C00045000 C 01/18/19 45.0 11.60 15.20
DNKN 190118C00047500 C 01/18/19 47.5 9.80 12.00
DNKN 190118C00050000 C 01/18/19 50.0 8.50 10.50
DNKN 190118C00052500 C 01/18/19 52.5 6.90 9.00
DNKN 190118C00055000 C 01/18/19 55.0 6.00 7.70
DNKN 190118C00057500 C 01/18/19 57.5 5.90 6.20
DNKN 190118C00060000 C 01/18/19 60.0 3.80 5.40
DNKN 190118C00062500 C 01/18/19 62.5 2.95 4.50
DNKN 190118C00065000 C 01/18/19 65.0 2.25 3.80
DNKN 190118C00070000 C 01/18/19 70.0 1.40 2.40
DNKN 190118C00075000 C 01/18/19 75.0 0.75 1.80
DNKN 190118C00080000 C 01/18/19 80.0 0.35 1.20
DNKN 190118P00025000 P 01/18/19 25.0 0.15 0.75
DNKN 190118P00027500 P 01/18/19 27.5 0.25 0.90
DNKN 190118P00030000 P 01/18/19 30.0 0.40 1.05
DNKN 190118P00032500 P 01/18/19 32.5 0.55 1.25
DNKN 190118P00035000 P 01/18/19 35.0 0.80 1.50
DNKN 190118P00037500 P 01/18/19 37.5 1.10 1.80
DNKN 190118P00040000 P 01/18/19 40.0 1.45 2.25
DNKN 190118P00042500 P 01/18/19 42.5 1.95 2.80
DNKN 190118P00045000 P 01/18/19 45.0 2.50 3.50
DNKN 190118P00047500 P 01/18/19 47.5 3.10 4.30
DNKN 190118P00050000 P 01/18/19 50.0 4.00 5.20
DNKN 190118P00052500 P 01/18/19 52.5 4.90 6.30
DNKN 190118P00055000 P 01/18/19 55.0 6.10 7.40
DNKN 190118P00057500 P 01/18/19 57.5 7.20 8.90
DNKN 190118P00060000 P 01/18/19 60.0 8.60 10.40
DNKN 190118P00062500 P 01/18/19 62.5 10.20 12.10
DNKN 190118P00065000 P 01/18/19 65.0 11.80 14.00
DNKN 190118P00070000 P 01/18/19 70.0 15.20 17.90
DNKN 190118P00075000 P 01/18/19 75.0 19.40 22.10
DNKN 190118P00080000 P 01/18/19 80.0 24.30 26.50

OPRA data is delayed 15 minutes.