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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 150619C00025000 C 06/19/15 25.0 26.30 29.70
DNKN 150619C00027500 C 06/19/15 27.5 23.80 27.30
DNKN 150619C00030000 C 06/19/15 30.0 21.30 24.70
DNKN 150619C00032500 C 06/19/15 32.5 19.00 20.70
DNKN 150619C00035000 C 06/19/15 35.0 16.30 19.70
DNKN 150619C00037500 C 06/19/15 37.5 14.00 15.70
DNKN 150619C00040000 C 06/19/15 40.0 11.30 14.50
DNKN 150619C00042500 C 06/19/15 42.5 8.90 11.90
DNKN 150619C00045000 C 06/19/15 45.0 7.50 8.40
DNKN 150619C00047500 C 06/19/15 47.5 5.20 5.50
DNKN 150619C00050000 C 06/19/15 50.0 2.90 3.20
DNKN 150619C00052500 C 06/19/15 52.5 1.10 1.30
DNKN 150619C00055000 C 06/19/15 55.0 0.30 0.40
DNKN 150619C00060000 C 06/19/15 60.0 0.00 0.15
DNKN 150619C00062500 C 06/19/15 62.5 0.00 0.15
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.10
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.10
DNKN 150619P00027500 P 06/19/15 27.5 0.00 0.10
DNKN 150619P00030000 P 06/19/15 30.0 0.00 0.10
DNKN 150619P00032500 P 06/19/15 32.5 0.00 0.10
DNKN 150619P00035000 P 06/19/15 35.0 0.00 0.10
DNKN 150619P00037500 P 06/19/15 37.5 0.00 0.10
DNKN 150619P00040000 P 06/19/15 40.0 0.00 0.10
DNKN 150619P00042500 P 06/19/15 42.5 0.00 0.10
DNKN 150619P00045000 P 06/19/15 45.0 0.00 0.10
DNKN 150619P00047500 P 06/19/15 47.5 0.00 0.15
DNKN 150619P00050000 P 06/19/15 50.0 0.20 0.45
DNKN 150619P00052500 P 06/19/15 52.5 0.95 1.10
DNKN 150619P00055000 P 06/19/15 55.0 2.60 2.80
DNKN 150619P00060000 P 06/19/15 60.0 6.60 8.30
DNKN 150619P00062500 P 06/19/15 62.5 9.10 10.40
DNKN 150619P00065000 P 06/19/15 65.0 11.60 12.90
DNKN 150717C00027500 C 07/17/15 27.5 23.80 27.20
DNKN 150717C00030000 C 07/17/15 30.0 21.30 24.80
DNKN 150717C00032500 C 07/17/15 32.5 19.00 22.30
DNKN 150717C00035000 C 07/17/15 35.0 16.50 19.80
DNKN 150717C00037500 C 07/17/15 37.5 14.00 17.30
DNKN 150717C00040000 C 07/17/15 40.0 11.90 14.70
DNKN 150717C00042500 C 07/17/15 42.5 9.80 12.10
DNKN 150717C00045000 C 07/17/15 45.0 7.40 8.50
DNKN 150717C00047500 C 07/17/15 47.5 5.30 6.00
DNKN 150717C00050000 C 07/17/15 50.0 3.10 3.70
DNKN 150717C00052500 C 07/17/15 52.5 1.60 1.95
DNKN 150717C00055000 C 07/17/15 55.0 0.65 0.85
DNKN 150717C00057500 C 07/17/15 57.5 0.20 0.35
DNKN 150717C00060000 C 07/17/15 60.0 0.05 0.20
DNKN 150717C00062500 C 07/17/15 62.5 0.00 0.15
DNKN 150717C00065000 C 07/17/15 65.0 0.00 0.10
DNKN 150717C00070000 C 07/17/15 70.0 0.00 0.10
DNKN 150717C00075000 C 07/17/15 75.0 0.00 0.10
DNKN 150717P00027500 P 07/17/15 27.5 0.00 0.10
DNKN 150717P00030000 P 07/17/15 30.0 0.00 0.10
DNKN 150717P00032500 P 07/17/15 32.5 0.00 0.10
DNKN 150717P00035000 P 07/17/15 35.0 0.00 0.10
DNKN 150717P00037500 P 07/17/15 37.5 0.00 0.10
DNKN 150717P00040000 P 07/17/15 40.0 0.00 0.10
DNKN 150717P00042500 P 07/17/15 42.5 0.00 0.15
DNKN 150717P00045000 P 07/17/15 45.0 0.05 0.15
DNKN 150717P00047500 P 07/17/15 47.5 0.15 0.30
DNKN 150717P00050000 P 07/17/15 50.0 0.55 0.65
DNKN 150717P00052500 P 07/17/15 52.5 1.40 1.60
DNKN 150717P00055000 P 07/17/15 55.0 2.85 3.20
DNKN 150717P00057500 P 07/17/15 57.5 4.70 5.30
DNKN 150717P00060000 P 07/17/15 60.0 6.90 7.60
DNKN 150717P00062500 P 07/17/15 62.5 9.30 10.30
DNKN 150717P00065000 P 07/17/15 65.0 11.70 12.90
DNKN 150717P00070000 P 07/17/15 70.0 16.10 19.00
DNKN 150717P00075000 P 07/17/15 75.0 21.20 23.30
DNKN 150918C00030000 C 09/18/15 30.0 21.20 24.80
DNKN 150918C00032500 C 09/18/15 32.5 18.70 22.30
DNKN 150918C00035000 C 09/18/15 35.0 16.30 19.80
DNKN 150918C00037500 C 09/18/15 37.5 13.70 17.30
DNKN 150918C00040000 C 09/18/15 40.0 12.40 13.60
DNKN 150918C00042500 C 09/18/15 42.5 8.80 12.30
DNKN 150918C00045000 C 09/18/15 45.0 7.20 8.90
DNKN 150918C00047500 C 09/18/15 47.5 5.70 6.30
DNKN 150918C00050000 C 09/18/15 50.0 3.90 4.30
DNKN 150918C00052500 C 09/18/15 52.5 2.45 2.65
DNKN 150918C00055000 C 09/18/15 55.0 1.40 1.55
DNKN 150918C00057500 C 09/18/15 57.5 0.80 0.90
DNKN 150918C00060000 C 09/18/15 60.0 0.30 0.50
DNKN 150918C00062500 C 09/18/15 62.5 0.10 0.40
DNKN 150918C00065000 C 09/18/15 65.0 0.05 0.25
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 0.20
DNKN 150918P00037500 P 09/18/15 37.5 0.00 0.15
DNKN 150918P00040000 P 09/18/15 40.0 0.05 0.20
DNKN 150918P00042500 P 09/18/15 42.5 0.10 0.30
DNKN 150918P00045000 P 09/18/15 45.0 0.30 0.50
DNKN 150918P00047500 P 09/18/15 47.5 0.70 0.95
DNKN 150918P00050000 P 09/18/15 50.0 1.35 1.55
DNKN 150918P00052500 P 09/18/15 52.5 2.45 2.60
DNKN 150918P00055000 P 09/18/15 55.0 3.90 4.10
DNKN 150918P00057500 P 09/18/15 57.5 5.30 6.20
DNKN 150918P00060000 P 09/18/15 60.0 7.00 8.50
DNKN 150918P00062500 P 09/18/15 62.5 9.20 10.60
DNKN 150918P00065000 P 09/18/15 65.0 11.80 13.80
DNKN 151218C00025000 C 12/18/15 25.0 26.20 29.80
DNKN 151218C00027500 C 12/18/15 27.5 23.70 27.30
DNKN 151218C00030000 C 12/18/15 30.0 21.20 24.80
DNKN 151218C00032500 C 12/18/15 32.5 18.70 22.30
DNKN 151218C00035000 C 12/18/15 35.0 16.50 19.50
DNKN 151218C00037500 C 12/18/15 37.5 14.00 17.00
DNKN 151218C00040000 C 12/18/15 40.0 12.00 13.70
DNKN 151218C00042500 C 12/18/15 42.5 9.50 11.50
DNKN 151218C00045000 C 12/18/15 45.0 8.20 8.90
DNKN 151218C00047500 C 12/18/15 47.5 6.00 7.10
DNKN 151218C00050000 C 12/18/15 50.0 4.70 5.20
DNKN 151218C00052500 C 12/18/15 52.5 3.30 3.60
DNKN 151218C00055000 C 12/18/15 55.0 2.20 2.50
DNKN 151218C00057500 C 12/18/15 57.5 1.45 1.70
DNKN 151218C00060000 C 12/18/15 60.0 0.90 1.20
DNKN 151218C00062500 C 12/18/15 62.5 0.55 0.85
DNKN 151218C00065000 C 12/18/15 65.0 0.20 0.65
DNKN 151218C00070000 C 12/18/15 70.0 0.05 0.35
DNKN 151218P00025000 P 12/18/15 25.0 0.00 0.15
DNKN 151218P00027500 P 12/18/15 27.5 0.00 0.15
DNKN 151218P00030000 P 12/18/15 30.0 0.00 0.15
DNKN 151218P00032500 P 12/18/15 32.5 0.00 0.20
DNKN 151218P00035000 P 12/18/15 35.0 0.05 0.25
DNKN 151218P00037500 P 12/18/15 37.5 0.10 0.35
DNKN 151218P00040000 P 12/18/15 40.0 0.25 0.50
DNKN 151218P00042500 P 12/18/15 42.5 0.50 0.75
DNKN 151218P00045000 P 12/18/15 45.0 0.85 1.15
DNKN 151218P00047500 P 12/18/15 47.5 1.40 1.65
DNKN 151218P00050000 P 12/18/15 50.0 2.20 2.60
DNKN 151218P00052500 P 12/18/15 52.5 3.30 3.70
DNKN 151218P00055000 P 12/18/15 55.0 4.80 5.20
DNKN 151218P00057500 P 12/18/15 57.5 6.50 6.90
DNKN 151218P00060000 P 12/18/15 60.0 8.00 9.20
DNKN 151218P00062500 P 12/18/15 62.5 9.50 11.00
DNKN 151218P00065000 P 12/18/15 65.0 12.50 13.30
DNKN 151218P00070000 P 12/18/15 70.0 16.40 18.40
DNKN 160115C00022500 C 01/15/16 22.5 28.70 32.30
DNKN 160115C00025000 C 01/15/16 25.0 26.30 29.80
DNKN 160115C00027500 C 01/15/16 27.5 23.80 27.30
DNKN 160115C00030000 C 01/15/16 30.0 21.30 24.70
DNKN 160115C00032500 C 01/15/16 32.5 18.80 22.30
DNKN 160115C00035000 C 01/15/16 35.0 16.50 19.50
DNKN 160115C00037500 C 01/15/16 37.5 15.10 15.90
DNKN 160115C00040000 C 01/15/16 40.0 12.40 13.70
DNKN 160115C00042500 C 01/15/16 42.5 10.20 11.60
DNKN 160115C00045000 C 01/15/16 45.0 7.60 9.50
DNKN 160115C00047500 C 01/15/16 47.5 6.30 7.40
DNKN 160115C00050000 C 01/15/16 50.0 4.80 5.40
DNKN 160115C00052500 C 01/15/16 52.5 3.40 3.80
DNKN 160115C00055000 C 01/15/16 55.0 2.35 2.70
DNKN 160115C00057500 C 01/15/16 57.5 1.60 1.90
DNKN 160115C00060000 C 01/15/16 60.0 1.00 1.30
DNKN 160115C00062500 C 01/15/16 62.5 0.65 1.10
DNKN 160115C00065000 C 01/15/16 65.0 0.15 0.80
DNKN 160115C00070000 C 01/15/16 70.0 0.10 0.50
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.30
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.15
DNKN 160115P00025000 P 01/15/16 25.0 0.00 0.15
DNKN 160115P00027500 P 01/15/16 27.5 0.00 0.25
DNKN 160115P00030000 P 01/15/16 30.0 0.00 0.25
DNKN 160115P00032500 P 01/15/16 32.5 0.05 0.30
DNKN 160115P00035000 P 01/15/16 35.0 0.00 0.35
DNKN 160115P00037500 P 01/15/16 37.5 0.10 0.45
DNKN 160115P00040000 P 01/15/16 40.0 0.30 0.60
DNKN 160115P00042500 P 01/15/16 42.5 0.50 0.90
DNKN 160115P00045000 P 01/15/16 45.0 0.95 1.40
DNKN 160115P00047500 P 01/15/16 47.5 1.50 1.90
DNKN 160115P00050000 P 01/15/16 50.0 2.35 2.75
DNKN 160115P00052500 P 01/15/16 52.5 3.50 3.90
DNKN 160115P00055000 P 01/15/16 55.0 4.90 5.50
DNKN 160115P00057500 P 01/15/16 57.5 6.70 7.30
DNKN 160115P00060000 P 01/15/16 60.0 8.10 9.20
DNKN 160115P00062500 P 01/15/16 62.5 9.20 11.70
DNKN 160115P00065000 P 01/15/16 65.0 12.50 13.80
DNKN 160115P00070000 P 01/15/16 70.0 17.20 18.50
DNKN 160115P00075000 P 01/15/16 75.0 22.00 23.40
DNKN 170120C00025000 C 01/20/17 25.0 25.80 30.30
DNKN 170120C00027500 C 01/20/17 27.5 23.20 28.00
DNKN 170120C00030000 C 01/20/17 30.0 20.80 25.30
DNKN 170120C00032500 C 01/20/17 32.5 18.30 23.00
DNKN 170120C00035000 C 01/20/17 35.0 17.30 19.80
DNKN 170120C00037500 C 01/20/17 37.5 15.20 16.90
DNKN 170120C00040000 C 01/20/17 40.0 13.00 14.90
DNKN 170120C00042500 C 01/20/17 42.5 11.00 13.00
DNKN 170120C00045000 C 01/20/17 45.0 9.60 11.30
DNKN 170120C00047500 C 01/20/17 47.5 8.10 9.70
DNKN 170120C00050000 C 01/20/17 50.0 6.70 8.30
DNKN 170120C00052500 C 01/20/17 52.5 5.50 7.00
DNKN 170120C00055000 C 01/20/17 55.0 4.60 5.40
DNKN 170120C00057500 C 01/20/17 57.5 3.60 5.00
DNKN 170120C00060000 C 01/20/17 60.0 2.80 4.00
DNKN 170120C00062500 C 01/20/17 62.5 2.35 3.40
DNKN 170120C00065000 C 01/20/17 65.0 1.85 2.75
DNKN 170120C00070000 C 01/20/17 70.0 1.20 1.85
DNKN 170120C00075000 C 01/20/17 75.0 0.60 1.30
DNKN 170120P00025000 P 01/20/17 25.0 0.05 0.50
DNKN 170120P00027500 P 01/20/17 27.5 0.10 1.15
DNKN 170120P00030000 P 01/20/17 30.0 0.25 0.85
DNKN 170120P00032500 P 01/20/17 32.5 0.45 1.10
DNKN 170120P00035000 P 01/20/17 35.0 0.75 2.25
DNKN 170120P00037500 P 01/20/17 37.5 1.20 1.90
DNKN 170120P00040000 P 01/20/17 40.0 1.50 2.40
DNKN 170120P00042500 P 01/20/17 42.5 1.85 3.10
DNKN 170120P00045000 P 01/20/17 45.0 2.85 4.00
DNKN 170120P00047500 P 01/20/17 47.5 3.50 4.80
DNKN 170120P00050000 P 01/20/17 50.0 5.00 6.00
DNKN 170120P00052500 P 01/20/17 52.5 6.30 7.30
DNKN 170120P00055000 P 01/20/17 55.0 7.60 8.80
DNKN 170120P00057500 P 01/20/17 57.5 8.60 10.70
DNKN 170120P00060000 P 01/20/17 60.0 10.80 11.70
DNKN 170120P00062500 P 01/20/17 62.5 12.60 13.60
DNKN 170120P00065000 P 01/20/17 65.0 14.60 15.50
DNKN 170120P00070000 P 01/20/17 70.0 18.50 20.20
DNKN 170120P00075000 P 01/20/17 75.0 23.20 24.20

OPRA data is delayed 15 minutes.