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 (2016-11-25)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 170217C00027500 C 02/17/17 27.5 22.00 25.80
DNKN 170217C00030000 C 02/17/17 30.0 19.50 23.80
DNKN 170217C00032500 C 02/17/17 32.5 17.30 21.30
DNKN 170217C00035000 C 02/17/17 35.0 14.50 18.80
DNKN 170217C00037500 C 02/17/17 37.5 12.00 16.30
DNKN 170217C00040000 C 02/17/17 40.0 9.80 13.30
DNKN 170217C00042500 C 02/17/17 42.5 7.10 10.90
DNKN 170217C00045000 C 02/17/17 45.0 4.90 8.40
DNKN 170217C00047500 C 02/17/17 47.5 4.10 4.90
DNKN 170217C00050000 C 02/17/17 50.0 2.50 2.60
DNKN 170217C00052500 C 02/17/17 52.5 1.05 1.20
DNKN 170217C00055000 C 02/17/17 55.0 0.35 0.45
DNKN 170217C00057500 C 02/17/17 57.5 0.00 0.35
DNKN 170217C00060000 C 02/17/17 60.0 0.00 0.25
DNKN 170217C00062500 C 02/17/17 62.5 0.00 0.20
DNKN 170217C00065000 C 02/17/17 65.0 0.00 0.20
DNKN 170217C00070000 C 02/17/17 70.0 0.00 0.20
DNKN 170217C00075000 C 02/17/17 75.0 0.00 0.20
DNKN 170217C00080000 C 02/17/17 80.0 0.00 0.20
DNKN 170217P00027500 P 02/17/17 27.5 0.00 0.25
DNKN 170217P00030000 P 02/17/17 30.0 0.00 0.25
DNKN 170217P00032500 P 02/17/17 32.5 0.00 0.25
DNKN 170217P00035000 P 02/17/17 35.0 0.00 0.20
DNKN 170217P00037500 P 02/17/17 37.5 0.00 0.25
DNKN 170217P00040000 P 02/17/17 40.0 0.00 0.20
DNKN 170217P00042500 P 02/17/17 42.5 0.00 0.25
DNKN 170217P00045000 P 02/17/17 45.0 0.00 0.25
DNKN 170217P00047500 P 02/17/17 47.5 0.30 0.40
DNKN 170217P00050000 P 02/17/17 50.0 0.80 0.95
DNKN 170217P00052500 P 02/17/17 52.5 1.90 2.15
DNKN 170217P00055000 P 02/17/17 55.0 3.50 4.00
DNKN 170217P00057500 P 02/17/17 57.5 3.90 7.80
DNKN 170217P00060000 P 02/17/17 60.0 6.30 9.90
DNKN 170217P00062500 P 02/17/17 62.5 8.70 12.90
DNKN 170217P00065000 P 02/17/17 65.0 11.30 15.40
DNKN 170217P00070000 P 02/17/17 70.0 16.30 20.00
DNKN 170217P00075000 P 02/17/17 75.0 21.30 25.60
DNKN 170217P00080000 P 02/17/17 80.0 26.70 30.10
DNKN 170317C00025000 C 03/17/17 25.0 24.80 27.90
DNKN 170317C00027500 C 03/17/17 27.5 22.30 26.30
DNKN 170317C00030000 C 03/17/17 30.0 19.80 23.80
DNKN 170317C00032500 C 03/17/17 32.5 17.30 21.30
DNKN 170317C00035000 C 03/17/17 35.0 14.80 18.90
DNKN 170317C00037500 C 03/17/17 37.5 12.30 16.40
DNKN 170317C00040000 C 03/17/17 40.0 9.90 13.30
DNKN 170317C00042500 C 03/17/17 42.5 8.80 9.70
DNKN 170317C00045000 C 03/17/17 45.0 5.50 8.10
DNKN 170317C00047500 C 03/17/17 47.5 3.50 5.90
DNKN 170317C00050000 C 03/17/17 50.0 2.80 2.90
DNKN 170317C00052500 C 03/17/17 52.5 1.40 1.55
DNKN 170317C00055000 C 03/17/17 55.0 0.60 0.70
DNKN 170317C00057500 C 03/17/17 57.5 0.25 0.35
DNKN 170317C00060000 C 03/17/17 60.0 0.00 0.30
DNKN 170317C00062500 C 03/17/17 62.5 0.00 0.25
DNKN 170317C00065000 C 03/17/17 65.0 0.00 0.20
DNKN 170317P00025000 P 03/17/17 25.0 0.00 0.20
DNKN 170317P00027500 P 03/17/17 27.5 0.00 0.20
DNKN 170317P00030000 P 03/17/17 30.0 0.00 0.20
DNKN 170317P00032500 P 03/17/17 32.5 0.00 0.20
DNKN 170317P00035000 P 03/17/17 35.0 0.00 0.20
DNKN 170317P00037500 P 03/17/17 37.5 0.00 0.25
DNKN 170317P00040000 P 03/17/17 40.0 0.00 0.30
DNKN 170317P00042500 P 03/17/17 42.5 0.05 0.45
DNKN 170317P00045000 P 03/17/17 45.0 0.30 0.50
DNKN 170317P00047500 P 03/17/17 47.5 0.65 0.75
DNKN 170317P00050000 P 03/17/17 50.0 1.35 1.45
DNKN 170317P00052500 P 03/17/17 52.5 2.50 2.60
DNKN 170317P00055000 P 03/17/17 55.0 4.20 4.30
DNKN 170317P00057500 P 03/17/17 57.5 5.70 7.30
DNKN 170317P00060000 P 03/17/17 60.0 7.20 10.30
DNKN 170317P00062500 P 03/17/17 62.5 9.20 12.70
DNKN 170317P00065000 P 03/17/17 65.0 12.80 14.80
DNKN 170616C00025000 C 06/16/17 25.0 25.60 27.60
DNKN 170616C00027500 C 06/16/17 27.5 22.00 26.30
DNKN 170616C00030000 C 06/16/17 30.0 19.50 23.80
DNKN 170616C00032500 C 06/16/17 32.5 18.30 19.90
DNKN 170616C00035000 C 06/16/17 35.0 14.50 18.90
DNKN 170616C00037500 C 06/16/17 37.5 12.40 16.40
DNKN 170616C00040000 C 06/16/17 40.0 11.40 12.60
DNKN 170616C00042500 C 06/16/17 42.5 7.80 10.30
DNKN 170616C00045000 C 06/16/17 45.0 6.10 7.70
DNKN 170616C00047500 C 06/16/17 47.5 5.30 5.70
DNKN 170616C00050000 C 06/16/17 50.0 3.80 4.10
DNKN 170616C00052500 C 06/16/17 52.5 2.55 2.85
DNKN 170616C00055000 C 06/16/17 55.0 1.45 1.65
DNKN 170616C00057500 C 06/16/17 57.5 0.75 1.25
DNKN 170616C00060000 C 06/16/17 60.0 0.35 0.80
DNKN 170616C00062500 C 06/16/17 62.5 0.15 0.50
DNKN 170616C00065000 C 06/16/17 65.0 0.00 0.45
DNKN 170616C00070000 C 06/16/17 70.0 0.00 0.20
DNKN 170616P00025000 P 06/16/17 25.0 0.00 0.20
DNKN 170616P00027500 P 06/16/17 27.5 0.00 0.20
DNKN 170616P00030000 P 06/16/17 30.0 0.00 0.20
DNKN 170616P00032500 P 06/16/17 32.5 0.00 0.25
DNKN 170616P00035000 P 06/16/17 35.0 0.00 0.30
DNKN 170616P00037500 P 06/16/17 37.5 0.00 0.40
DNKN 170616P00040000 P 06/16/17 40.0 0.15 0.55
DNKN 170616P00042500 P 06/16/17 42.5 0.35 0.90
DNKN 170616P00045000 P 06/16/17 45.0 1.00 1.20
DNKN 170616P00047500 P 06/16/17 47.5 1.55 1.90
DNKN 170616P00050000 P 06/16/17 50.0 2.50 2.85
DNKN 170616P00052500 P 06/16/17 52.5 3.70 4.10
DNKN 170616P00055000 P 06/16/17 55.0 5.20 5.70
DNKN 170616P00057500 P 06/16/17 57.5 6.50 7.60
DNKN 170616P00060000 P 06/16/17 60.0 8.70 10.20
DNKN 170616P00062500 P 06/16/17 62.5 10.80 13.30
DNKN 170616P00065000 P 06/16/17 65.0 13.20 15.30
DNKN 170616P00070000 P 06/16/17 70.0 17.90 19.70
DNKN 170915C00027500 C 09/15/17 27.5 22.10 26.30
DNKN 170915C00030000 C 09/15/17 30.0 19.80 23.80
DNKN 170915C00032500 C 09/15/17 32.5 17.30 21.40
DNKN 170915C00035000 C 09/15/17 35.0 14.80 18.80
DNKN 170915C00037500 C 09/15/17 37.5 12.60 16.60
DNKN 170915C00040000 C 09/15/17 40.0 10.80 13.30
DNKN 170915C00042500 C 09/15/17 42.5 7.90 10.80
DNKN 170915C00045000 C 09/15/17 45.0 6.40 9.30
DNKN 170915C00047500 C 09/15/17 47.5 5.90 6.50
DNKN 170915C00050000 C 09/15/17 50.0 4.40 5.00
DNKN 170915C00052500 C 09/15/17 52.5 3.10 3.70
DNKN 170915C00055000 C 09/15/17 55.0 2.05 2.80
DNKN 170915C00057500 C 09/15/17 57.5 1.35 2.00
DNKN 170915C00060000 C 09/15/17 60.0 0.80 1.10
DNKN 170915C00065000 C 09/15/17 65.0 0.00 2.55
DNKN 170915C00070000 C 09/15/17 70.0 0.00 0.40
DNKN 170915C00075000 C 09/15/17 75.0 0.00 0.55
DNKN 170915P00027500 P 09/15/17 27.5 0.00 1.00
DNKN 170915P00030000 P 09/15/17 30.0 0.00 0.45
DNKN 170915P00032500 P 09/15/17 32.5 0.05 0.55
DNKN 170915P00035000 P 09/15/17 35.0 0.10 0.90
DNKN 170915P00037500 P 09/15/17 37.5 0.30 0.90
DNKN 170915P00040000 P 09/15/17 40.0 0.55 1.10
DNKN 170915P00042500 P 09/15/17 42.5 1.10 1.55
DNKN 170915P00045000 P 09/15/17 45.0 1.65 2.20
DNKN 170915P00047500 P 09/15/17 47.5 2.35 3.00
DNKN 170915P00050000 P 09/15/17 50.0 3.40 3.90
DNKN 170915P00052500 P 09/15/17 52.5 4.70 5.30
DNKN 170915P00055000 P 09/15/17 55.0 6.10 6.80
DNKN 170915P00057500 P 09/15/17 57.5 6.60 8.60
DNKN 170915P00060000 P 09/15/17 60.0 8.60 11.10
DNKN 170915P00065000 P 09/15/17 65.0 13.60 16.10
DNKN 170915P00070000 P 09/15/17 70.0 16.80 21.00
DNKN 170915P00075000 P 09/15/17 75.0 22.50 24.90
DNKN 180119C00022500 C 01/19/18 22.5 26.90 30.20
DNKN 180119C00025000 C 01/19/18 25.0 24.50 29.00
DNKN 180119C00027500 C 01/19/18 27.5 21.90 26.50
DNKN 180119C00030000 C 01/19/18 30.0 19.50 24.00
DNKN 180119C00032500 C 01/19/18 32.5 17.00 21.50
DNKN 180119C00035000 C 01/19/18 35.0 15.50 19.30
DNKN 180119C00037500 C 01/19/18 37.5 14.00 15.50
DNKN 180119C00040000 C 01/19/18 40.0 11.80 13.20
DNKN 180119C00042500 C 01/19/18 42.5 9.80 11.30
DNKN 180119C00045000 C 01/19/18 45.0 7.90 9.00
DNKN 180119C00047500 C 01/19/18 47.5 6.60 7.50
DNKN 180119C00050000 C 01/19/18 50.0 5.30 6.00
DNKN 180119C00052500 C 01/19/18 52.5 3.90 4.80
DNKN 180119C00055000 C 01/19/18 55.0 3.00 3.80
DNKN 180119C00057500 C 01/19/18 57.5 2.00 2.45
DNKN 180119C00060000 C 01/19/18 60.0 1.35 1.90
DNKN 180119C00062500 C 01/19/18 62.5 0.55 1.80
DNKN 180119C00065000 C 01/19/18 65.0 0.25 1.40
DNKN 180119C00070000 C 01/19/18 70.0 0.05 0.95
DNKN 180119C00075000 C 01/19/18 75.0 0.00 0.75
DNKN 180119P00022500 P 01/19/18 22.5 0.00 0.95
DNKN 180119P00025000 P 01/19/18 25.0 0.00 1.45
DNKN 180119P00027500 P 01/19/18 27.5 0.00 1.05
DNKN 180119P00030000 P 01/19/18 30.0 0.00 1.20
DNKN 180119P00032500 P 01/19/18 32.5 0.00 1.35
DNKN 180119P00035000 P 01/19/18 35.0 0.05 0.85
DNKN 180119P00037500 P 01/19/18 37.5 0.00 1.35
DNKN 180119P00040000 P 01/19/18 40.0 0.00 1.85
DNKN 180119P00042500 P 01/19/18 42.5 1.75 2.45
DNKN 180119P00045000 P 01/19/18 45.0 2.35 3.20
DNKN 180119P00047500 P 01/19/18 47.5 3.20 4.10
DNKN 180119P00050000 P 01/19/18 50.0 4.20 5.20
DNKN 180119P00052500 P 01/19/18 52.5 5.50 6.50
DNKN 180119P00055000 P 01/19/18 55.0 7.00 7.90
DNKN 180119P00057500 P 01/19/18 57.5 8.70 9.60
DNKN 180119P00060000 P 01/19/18 60.0 10.30 11.60
DNKN 180119P00062500 P 01/19/18 62.5 10.40 15.00
DNKN 180119P00065000 P 01/19/18 65.0 13.00 17.20
DNKN 180119P00070000 P 01/19/18 70.0 17.20 21.60
DNKN 180119P00075000 P 01/19/18 75.0 23.10 25.70
DNKN 190118C00025000 C 01/18/19 25.0 24.30 29.00
DNKN 190118C00027500 C 01/18/19 27.5 21.80 26.50
DNKN 190118C00030000 C 01/18/19 30.0 19.50 24.00
DNKN 190118C00032500 C 01/18/19 32.5 17.30 21.70
DNKN 190118C00035000 C 01/18/19 35.0 15.00 19.50
DNKN 190118C00037500 C 01/18/19 37.5 13.10 17.40
DNKN 190118C00040000 C 01/18/19 40.0 11.20 15.50
DNKN 190118C00042500 C 01/18/19 42.5 9.50 13.80
DNKN 190118C00045000 C 01/18/19 45.0 7.70 12.20
DNKN 190118C00047500 C 01/18/19 47.5 6.70 10.80
DNKN 190118C00050000 C 01/18/19 50.0 5.00 9.50
DNKN 190118C00052500 C 01/18/19 52.5 4.30 8.30
DNKN 190118C00055000 C 01/18/19 55.0 2.80 7.30
DNKN 190118C00057500 C 01/18/19 57.5 2.00 6.50
DNKN 190118C00060000 C 01/18/19 60.0 1.10 4.40
DNKN 190118C00062500 C 01/18/19 62.5 0.50 3.10
DNKN 190118C00065000 C 01/18/19 65.0 0.25 4.90
DNKN 190118C00070000 C 01/18/19 70.0 0.00 4.80
DNKN 190118C00075000 C 01/18/19 75.0 0.00 4.80
DNKN 190118C00080000 C 01/18/19 80.0 0.00 4.80
DNKN 190118P00025000 P 01/18/19 25.0 0.00 4.60
DNKN 190118P00027500 P 01/18/19 27.5 0.00 4.80
DNKN 190118P00030000 P 01/18/19 30.0 0.00 4.80
DNKN 190118P00032500 P 01/18/19 32.5 0.00 4.80
DNKN 190118P00035000 P 01/18/19 35.0 0.40 4.90
DNKN 190118P00037500 P 01/18/19 37.5 0.60 4.90
DNKN 190118P00040000 P 01/18/19 40.0 0.70 5.20
DNKN 190118P00042500 P 01/18/19 42.5 1.50 6.00
DNKN 190118P00045000 P 01/18/19 45.0 2.25 6.80
DNKN 190118P00047500 P 01/18/19 47.5 3.40 7.80
DNKN 190118P00050000 P 01/18/19 50.0 4.50 9.00
DNKN 190118P00052500 P 01/18/19 52.5 5.80 10.20
DNKN 190118P00055000 P 01/18/19 55.0 7.20 11.70
DNKN 190118P00057500 P 01/18/19 57.5 8.80 13.20
DNKN 190118P00060000 P 01/18/19 60.0 10.50 15.00
DNKN 190118P00062500 P 01/18/19 62.5 12.40 16.70
DNKN 190118P00065000 P 01/18/19 65.0 14.30 18.70
DNKN 190118P00070000 P 01/18/19 70.0 18.20 22.80
DNKN 190118P00075000 P 01/18/19 75.0 22.60 27.00
DNKN 190118P00080000 P 01/18/19 80.0 27.20 31.80

OPRA data is delayed 15 minutes.