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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 170317C00025000 C 03/17/17 25.0 27.50 31.20
DNKN 170317C00027500 C 03/17/17 27.5 26.20 28.80
DNKN 170317C00030000 C 03/17/17 30.0 22.60 26.30
DNKN 170317C00032500 C 03/17/17 32.5 20.20 23.70
DNKN 170317C00035000 C 03/17/17 35.0 17.60 21.30
DNKN 170317C00037500 C 03/17/17 37.5 15.30 18.60
DNKN 170317C00040000 C 03/17/17 40.0 12.50 16.60
DNKN 170317C00042500 C 03/17/17 42.5 10.00 14.00
DNKN 170317C00045000 C 03/17/17 45.0 9.00 10.20
DNKN 170317C00047500 C 03/17/17 47.5 6.70 7.60
DNKN 170317C00050000 C 03/17/17 50.0 4.00 5.20
DNKN 170317C00052500 C 03/17/17 52.5 2.10 2.70
DNKN 170317C00055000 C 03/17/17 55.0 0.75 0.95
DNKN 170317C00057500 C 03/17/17 57.5 0.15 0.25
DNKN 170317C00060000 C 03/17/17 60.0 0.00 0.15
DNKN 170317C00062500 C 03/17/17 62.5 0.00 0.10
DNKN 170317C00065000 C 03/17/17 65.0 0.00 0.10
DNKN 170317P00025000 P 03/17/17 25.0 0.00 0.10
DNKN 170317P00027500 P 03/17/17 27.5 0.00 0.10
DNKN 170317P00030000 P 03/17/17 30.0 0.00 0.05
DNKN 170317P00032500 P 03/17/17 32.5 0.00 0.10
DNKN 170317P00035000 P 03/17/17 35.0 0.00 0.10
DNKN 170317P00037500 P 03/17/17 37.5 0.00 0.10
DNKN 170317P00040000 P 03/17/17 40.0 0.00 0.10
DNKN 170317P00042500 P 03/17/17 42.5 0.00 0.10
DNKN 170317P00045000 P 03/17/17 45.0 0.00 0.10
DNKN 170317P00047500 P 03/17/17 47.5 0.00 0.10
DNKN 170317P00050000 P 03/17/17 50.0 0.05 0.20
DNKN 170317P00052500 P 03/17/17 52.5 0.35 0.45
DNKN 170317P00055000 P 03/17/17 55.0 1.35 1.50
DNKN 170317P00057500 P 03/17/17 57.5 2.85 3.80
DNKN 170317P00060000 P 03/17/17 60.0 5.10 6.70
DNKN 170317P00062500 P 03/17/17 62.5 7.60 9.60
DNKN 170317P00065000 P 03/17/17 65.0 9.20 12.50
DNKN 170421C00027500 C 04/21/17 27.5 25.10 29.20
DNKN 170421C00030000 C 04/21/17 30.0 22.70 26.20
DNKN 170421C00032500 C 04/21/17 32.5 20.10 24.20
DNKN 170421C00035000 C 04/21/17 35.0 17.80 21.10
DNKN 170421C00037500 C 04/21/17 37.5 15.10 19.30
DNKN 170421C00040000 C 04/21/17 40.0 12.70 16.50
DNKN 170421C00042500 C 04/21/17 42.5 10.40 14.20
DNKN 170421C00045000 C 04/21/17 45.0 8.50 10.90
DNKN 170421C00047500 C 04/21/17 47.5 5.60 8.60
DNKN 170421C00050000 C 04/21/17 50.0 4.50 5.50
DNKN 170421C00052500 C 04/21/17 52.5 2.80 3.10
DNKN 170421C00055000 C 04/21/17 55.0 1.40 1.70
DNKN 170421C00057500 C 04/21/17 57.5 0.55 0.80
DNKN 170421C00060000 C 04/21/17 60.0 0.15 0.30
DNKN 170421C00062500 C 04/21/17 62.5 0.00 0.15
DNKN 170421C00065000 C 04/21/17 65.0 0.00 0.10
DNKN 170421C00070000 C 04/21/17 70.0 0.00 0.10
DNKN 170421C00075000 C 04/21/17 75.0 0.00 0.10
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 0.15
DNKN 170421P00045000 P 04/21/17 45.0 0.00 0.15
DNKN 170421P00047500 P 04/21/17 47.5 0.05 0.25
DNKN 170421P00050000 P 04/21/17 50.0 0.35 0.50
DNKN 170421P00052500 P 04/21/17 52.5 0.85 1.15
DNKN 170421P00055000 P 04/21/17 55.0 1.85 2.15
DNKN 170421P00057500 P 04/21/17 57.5 3.30 4.20
DNKN 170421P00060000 P 04/21/17 60.0 4.60 7.00
DNKN 170421P00062500 P 04/21/17 62.5 7.20 9.20
DNKN 170421P00065000 P 04/21/17 65.0 8.90 12.30
DNKN 170421P00070000 P 04/21/17 70.0 14.20 16.70
DNKN 170421P00075000 P 04/21/17 75.0 19.10 22.70
DNKN 170421P00080000 P 04/21/17 80.0 24.00 27.70
DNKN 170616C00025000 C 06/16/17 25.0 27.90 31.40
DNKN 170616C00027500 C 06/16/17 27.5 25.30 29.00
DNKN 170616C00030000 C 06/16/17 30.0 22.80 26.70
DNKN 170616C00032500 C 06/16/17 32.5 20.30 23.80
DNKN 170616C00035000 C 06/16/17 35.0 17.80 21.20
DNKN 170616C00037500 C 06/16/17 37.5 16.00 18.30
DNKN 170616C00040000 C 06/16/17 40.0 14.00 15.30
DNKN 170616C00042500 C 06/16/17 42.5 11.00 13.00
DNKN 170616C00045000 C 06/16/17 45.0 9.10 10.40
DNKN 170616C00047500 C 06/16/17 47.5 7.10 7.90
DNKN 170616C00050000 C 06/16/17 50.0 5.10 5.80
DNKN 170616C00052500 C 06/16/17 52.5 3.60 4.00
DNKN 170616C00055000 C 06/16/17 55.0 2.30 2.55
DNKN 170616C00057500 C 06/16/17 57.5 1.35 1.60
DNKN 170616C00060000 C 06/16/17 60.0 0.60 0.85
DNKN 170616C00062500 C 06/16/17 62.5 0.20 0.55
DNKN 170616C00065000 C 06/16/17 65.0 0.00 0.30
DNKN 170616C00070000 C 06/16/17 70.0 0.00 0.15
DNKN 170616P00025000 P 06/16/17 25.0 0.00 0.25
DNKN 170616P00027500 P 06/16/17 27.5 0.00 0.20
DNKN 170616P00030000 P 06/16/17 30.0 0.00 0.15
DNKN 170616P00032500 P 06/16/17 32.5 0.00 0.10
DNKN 170616P00035000 P 06/16/17 35.0 0.00 0.15
DNKN 170616P00037500 P 06/16/17 37.5 0.00 0.20
DNKN 170616P00040000 P 06/16/17 40.0 0.05 0.25
DNKN 170616P00042500 P 06/16/17 42.5 0.10 0.30
DNKN 170616P00045000 P 06/16/17 45.0 0.30 0.50
DNKN 170616P00047500 P 06/16/17 47.5 0.55 0.75
DNKN 170616P00050000 P 06/16/17 50.0 1.05 1.25
DNKN 170616P00052500 P 06/16/17 52.5 1.80 2.10
DNKN 170616P00055000 P 06/16/17 55.0 3.00 3.30
DNKN 170616P00057500 P 06/16/17 57.5 4.40 4.80
DNKN 170616P00060000 P 06/16/17 60.0 6.20 6.70
DNKN 170616P00062500 P 06/16/17 62.5 8.00 9.80
DNKN 170616P00065000 P 06/16/17 65.0 10.50 11.30
DNKN 170616P00070000 P 06/16/17 70.0 15.20 16.60
DNKN 170915C00027500 C 09/15/17 27.5 25.00 29.30
DNKN 170915C00030000 C 09/15/17 30.0 22.50 26.80
DNKN 170915C00032500 C 09/15/17 32.5 19.80 24.30
DNKN 170915C00035000 C 09/15/17 35.0 17.30 21.10
DNKN 170915C00037500 C 09/15/17 37.5 14.80 19.20
DNKN 170915C00040000 C 09/15/17 40.0 12.30 16.10
DNKN 170915C00042500 C 09/15/17 42.5 10.00 14.20
DNKN 170915C00045000 C 09/15/17 45.0 8.20 10.60
DNKN 170915C00047500 C 09/15/17 47.5 6.10 8.50
DNKN 170915C00050000 C 09/15/17 50.0 6.00 6.50
DNKN 170915C00052500 C 09/15/17 52.5 4.40 4.90
DNKN 170915C00055000 C 09/15/17 55.0 3.10 3.50
DNKN 170915C00057500 C 09/15/17 57.5 2.05 2.45
DNKN 170915C00060000 C 09/15/17 60.0 1.25 1.65
DNKN 170915C00065000 C 09/15/17 65.0 0.25 0.70
DNKN 170915C00070000 C 09/15/17 70.0 0.00 0.35
DNKN 170915C00075000 C 09/15/17 75.0 0.00 0.20
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 0.30
DNKN 170915P00035000 P 09/15/17 35.0 0.00 0.35
DNKN 170915P00037500 P 09/15/17 37.5 0.00 0.45
DNKN 170915P00040000 P 09/15/17 40.0 0.25 0.55
DNKN 170915P00042500 P 09/15/17 42.5 0.35 0.75
DNKN 170915P00045000 P 09/15/17 45.0 0.80 1.10
DNKN 170915P00047500 P 09/15/17 47.5 1.25 1.60
DNKN 170915P00050000 P 09/15/17 50.0 1.90 2.10
DNKN 170915P00052500 P 09/15/17 52.5 2.80 3.20
DNKN 170915P00055000 P 09/15/17 55.0 3.90 4.50
DNKN 170915P00057500 P 09/15/17 57.5 5.30 5.90
DNKN 170915P00060000 P 09/15/17 60.0 7.00 7.60
DNKN 170915P00065000 P 09/15/17 65.0 10.70 11.90
DNKN 170915P00070000 P 09/15/17 70.0 13.70 17.20
DNKN 170915P00075000 P 09/15/17 75.0 18.80 22.50
DNKN 180119C00022500 C 01/19/18 22.5 30.50 33.60
DNKN 180119C00025000 C 01/19/18 25.0 28.00 31.10
DNKN 180119C00027500 C 01/19/18 27.5 25.50 28.60
DNKN 180119C00030000 C 01/19/18 30.0 23.00 26.10
DNKN 180119C00032500 C 01/19/18 32.5 20.50 23.60
DNKN 180119C00035000 C 01/19/18 35.0 17.30 21.10
DNKN 180119C00037500 C 01/19/18 37.5 14.90 18.70
DNKN 180119C00040000 C 01/19/18 40.0 14.20 15.90
DNKN 180119C00042500 C 01/19/18 42.5 11.10 13.10
DNKN 180119C00045000 C 01/19/18 45.0 10.20 12.50
DNKN 180119C00047500 C 01/19/18 47.5 8.30 9.20
DNKN 180119C00050000 C 01/19/18 50.0 6.60 7.30
DNKN 180119C00052500 C 01/19/18 52.5 5.10 5.90
DNKN 180119C00055000 C 01/19/18 55.0 3.70 4.40
DNKN 180119C00057500 C 01/19/18 57.5 3.00 3.40
DNKN 180119C00060000 C 01/19/18 60.0 1.90 2.35
DNKN 180119C00062500 C 01/19/18 62.5 1.25 1.90
DNKN 180119C00065000 C 01/19/18 65.0 0.75 1.35
DNKN 180119C00070000 C 01/19/18 70.0 0.30 0.70
DNKN 180119C00075000 C 01/19/18 75.0 0.00 0.45
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.25
DNKN 180119P00025000 P 01/19/18 25.0 0.05 0.30
DNKN 180119P00027500 P 01/19/18 27.5 0.10 0.35
DNKN 180119P00030000 P 01/19/18 30.0 0.15 0.40
DNKN 180119P00032500 P 01/19/18 32.5 0.20 0.50
DNKN 180119P00035000 P 01/19/18 35.0 0.35 0.85
DNKN 180119P00037500 P 01/19/18 37.5 0.50 4.30
DNKN 180119P00040000 P 01/19/18 40.0 0.70 1.05
DNKN 180119P00042500 P 01/19/18 42.5 1.05 1.55
DNKN 180119P00045000 P 01/19/18 45.0 1.50 1.90
DNKN 180119P00047500 P 01/19/18 47.5 2.05 2.65
DNKN 180119P00050000 P 01/19/18 50.0 2.85 3.30
DNKN 180119P00052500 P 01/19/18 52.5 3.70 4.20
DNKN 180119P00055000 P 01/19/18 55.0 4.90 5.50
DNKN 180119P00057500 P 01/19/18 57.5 6.20 7.20
DNKN 180119P00060000 P 01/19/18 60.0 8.00 8.50
DNKN 180119P00062500 P 01/19/18 62.5 9.70 10.40
DNKN 180119P00065000 P 01/19/18 65.0 11.60 12.60
DNKN 180119P00070000 P 01/19/18 70.0 16.00 17.10
DNKN 180119P00075000 P 01/19/18 75.0 19.70 23.50
DNKN 190118C00025000 C 01/18/19 25.0 27.70 31.00
DNKN 190118C00027500 C 01/18/19 27.5 24.80 29.50
DNKN 190118C00030000 C 01/18/19 30.0 22.30 26.00
DNKN 190118C00032500 C 01/18/19 32.5 20.20 23.50
DNKN 190118C00035000 C 01/18/19 35.0 18.60 21.00
DNKN 190118C00037500 C 01/18/19 37.5 16.30 18.40
DNKN 190118C00040000 C 01/18/19 40.0 14.70 16.30
DNKN 190118C00042500 C 01/18/19 42.5 12.70 14.50
DNKN 190118C00045000 C 01/18/19 45.0 10.90 12.60
DNKN 190118C00047500 C 01/18/19 47.5 9.30 10.90
DNKN 190118C00050000 C 01/18/19 50.0 7.80 9.40
DNKN 190118C00052500 C 01/18/19 52.5 6.50 8.10
DNKN 190118C00055000 C 01/18/19 55.0 5.30 6.80
DNKN 190118C00057500 C 01/18/19 57.5 4.30 5.80
DNKN 190118C00060000 C 01/18/19 60.0 3.50 4.80
DNKN 190118C00062500 C 01/18/19 62.5 2.75 4.00
DNKN 190118C00065000 C 01/18/19 65.0 2.15 3.40
DNKN 190118C00070000 C 01/18/19 70.0 1.30 2.30
DNKN 190118C00075000 C 01/18/19 75.0 0.45 1.55
DNKN 190118C00080000 C 01/18/19 80.0 0.05 1.10
DNKN 190118P00025000 P 01/18/19 25.0 0.00 4.50
DNKN 190118P00027500 P 01/18/19 27.5 0.40 1.15
DNKN 190118P00030000 P 01/18/19 30.0 0.55 1.40
DNKN 190118P00032500 P 01/18/19 32.5 0.75 1.55
DNKN 190118P00035000 P 01/18/19 35.0 1.05 1.85
DNKN 190118P00037500 P 01/18/19 37.5 1.40 2.25
DNKN 190118P00040000 P 01/18/19 40.0 1.85 2.80
DNKN 190118P00042500 P 01/18/19 42.5 2.40 3.60
DNKN 190118P00045000 P 01/18/19 45.0 3.00 4.30
DNKN 190118P00047500 P 01/18/19 47.5 3.80 5.30
DNKN 190118P00050000 P 01/18/19 50.0 4.70 5.70
DNKN 190118P00052500 P 01/18/19 52.5 5.90 6.90
DNKN 190118P00055000 P 01/18/19 55.0 6.90 8.20
DNKN 190118P00057500 P 01/18/19 57.5 8.30 9.70
DNKN 190118P00060000 P 01/18/19 60.0 9.70 11.30
DNKN 190118P00062500 P 01/18/19 62.5 11.40 13.10
DNKN 190118P00065000 P 01/18/19 65.0 13.20 14.90
DNKN 190118P00070000 P 01/18/19 70.0 17.10 18.90
DNKN 190118P00075000 P 01/18/19 75.0 21.30 23.00
DNKN 190118P00080000 P 01/18/19 80.0 25.80 27.70

OPRA data is delayed 15 minutes.