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 (2014-11-28)Premium Content

Dunkin Brands Group Inc (DNKN)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNKN 141220C00032500 C 12/20/14 32.5 8.30 11.80
DNKN 141220C00035000 C 12/20/14 35.0 5.90 9.40
DNKN 141220C00037500 C 12/20/14 37.5 4.90 6.00
DNKN 141220C00040000 C 12/20/14 40.0 2.15 3.50
DNKN 141220C00042500 C 12/20/14 42.5 0.65 1.15
DNKN 141220C00045000 C 12/20/14 45.0 0.00 0.05
DNKN 141220C00047500 C 12/20/14 47.5 0.00 0.05
DNKN 141220C00050000 C 12/20/14 50.0 0.00 0.05
DNKN 141220C00052500 C 12/20/14 52.5 0.00 0.05
DNKN 141220C00055000 C 12/20/14 55.0 0.00 0.05
DNKN 141220C00057500 C 12/20/14 57.5 0.00 0.05
DNKN 141220C00060000 C 12/20/14 60.0 0.00 0.05
DNKN 141220P00032500 P 12/20/14 32.5 0.00 0.35
DNKN 141220P00035000 P 12/20/14 35.0 0.00 0.40
DNKN 141220P00037500 P 12/20/14 37.5 0.00 0.05
DNKN 141220P00040000 P 12/20/14 40.0 0.00 0.05
DNKN 141220P00042500 P 12/20/14 42.5 0.10 0.40
DNKN 141220P00045000 P 12/20/14 45.0 1.65 2.15
DNKN 141220P00047500 P 12/20/14 47.5 4.00 4.70
DNKN 141220P00050000 P 12/20/14 50.0 6.50 7.20
DNKN 141220P00052500 P 12/20/14 52.5 8.70 9.70
DNKN 141220P00055000 P 12/20/14 55.0 9.80 12.60
DNKN 141220P00057500 P 12/20/14 57.5 13.10 14.70
DNKN 141220P00060000 P 12/20/14 60.0 15.80 17.20
DNKN 150117C00017500 C 01/17/15 17.5 23.40 26.20
DNKN 150117C00020000 C 01/17/15 20.0 20.90 24.40
DNKN 150117C00022500 C 01/17/15 22.5 18.50 21.30
DNKN 150117C00025000 C 01/17/15 25.0 15.90 18.90
DNKN 150117C00027500 C 01/17/15 27.5 13.40 16.70
DNKN 150117C00030000 C 01/17/15 30.0 11.70 13.70
DNKN 150117C00032500 C 01/17/15 32.5 8.50 11.80
DNKN 150117C00035000 C 01/17/15 35.0 6.70 8.70
DNKN 150117C00037500 C 01/17/15 37.5 5.30 6.20
DNKN 150117C00040000 C 01/17/15 40.0 3.40 3.90
DNKN 150117C00042500 C 01/17/15 42.5 1.40 1.85
DNKN 150117C00045000 C 01/17/15 45.0 0.50 0.75
DNKN 150117C00047500 C 01/17/15 47.5 0.25 0.35
DNKN 150117C00050000 C 01/17/15 50.0 0.05 0.20
DNKN 150117C00052500 C 01/17/15 52.5 0.00 0.10
DNKN 150117C00055000 C 01/17/15 55.0 0.00 0.10
DNKN 150117C00057500 C 01/17/15 57.5 0.00 0.15
DNKN 150117C00060000 C 01/17/15 60.0 0.00 0.05
DNKN 150117C00065000 C 01/17/15 65.0 0.00 0.35
DNKN 150117C00070000 C 01/17/15 70.0 0.00 0.35
DNKN 150117P00017500 P 01/17/15 17.5 0.00 0.30
DNKN 150117P00020000 P 01/17/15 20.0 0.00 0.35
DNKN 150117P00022500 P 01/17/15 22.5 0.00 0.40
DNKN 150117P00025000 P 01/17/15 25.0 0.00 0.35
DNKN 150117P00027500 P 01/17/15 27.5 0.00 0.40
DNKN 150117P00030000 P 01/17/15 30.0 0.00 0.10
DNKN 150117P00032500 P 01/17/15 32.5 0.00 0.40
DNKN 150117P00035000 P 01/17/15 35.0 0.05 0.20
DNKN 150117P00037500 P 01/17/15 37.5 0.10 0.20
DNKN 150117P00040000 P 01/17/15 40.0 0.35 0.45
DNKN 150117P00042500 P 01/17/15 42.5 0.95 1.15
DNKN 150117P00045000 P 01/17/15 45.0 2.50 2.70
DNKN 150117P00047500 P 01/17/15 47.5 4.30 5.00
DNKN 150117P00050000 P 01/17/15 50.0 6.50 7.50
DNKN 150117P00052500 P 01/17/15 52.5 9.00 10.00
DNKN 150117P00055000 P 01/17/15 55.0 11.50 12.50
DNKN 150117P00057500 P 01/17/15 57.5 13.10 15.10
DNKN 150117P00060000 P 01/17/15 60.0 14.90 17.60
DNKN 150117P00065000 P 01/17/15 65.0 19.90 22.60
DNKN 150117P00070000 P 01/17/15 70.0 25.80 27.60
DNKN 150320C00025000 C 03/20/15 25.0 15.90 18.70
DNKN 150320C00027500 C 03/20/15 27.5 14.60 16.50
DNKN 150320C00030000 C 03/20/15 30.0 11.00 13.80
DNKN 150320C00032500 C 03/20/15 32.5 8.50 11.80
DNKN 150320C00035000 C 03/20/15 35.0 7.40 9.00
DNKN 150320C00037500 C 03/20/15 37.5 5.00 6.60
DNKN 150320C00040000 C 03/20/15 40.0 3.60 4.50
DNKN 150320C00042500 C 03/20/15 42.5 2.35 2.75
DNKN 150320C00045000 C 03/20/15 45.0 1.40 1.65
DNKN 150320C00047500 C 03/20/15 47.5 0.75 0.95
DNKN 150320C00050000 C 03/20/15 50.0 0.35 0.50
DNKN 150320C00052500 C 03/20/15 52.5 0.15 0.30
DNKN 150320C00055000 C 03/20/15 55.0 0.00 0.45
DNKN 150320C00060000 C 03/20/15 60.0 0.00 0.45
DNKN 150320C00065000 C 03/20/15 65.0 0.00 0.50
DNKN 150320P00025000 P 03/20/15 25.0 0.00 0.40
DNKN 150320P00027500 P 03/20/15 27.5 0.00 0.50
DNKN 150320P00030000 P 03/20/15 30.0 0.00 0.50
DNKN 150320P00032500 P 03/20/15 32.5 0.05 0.50
DNKN 150320P00035000 P 03/20/15 35.0 0.25 0.50
DNKN 150320P00037500 P 03/20/15 37.5 0.55 0.75
DNKN 150320P00040000 P 03/20/15 40.0 1.05 1.35
DNKN 150320P00042500 P 03/20/15 42.5 2.10 2.25
DNKN 150320P00045000 P 03/20/15 45.0 3.30 3.80
DNKN 150320P00047500 P 03/20/15 47.5 5.10 6.30
DNKN 150320P00050000 P 03/20/15 50.0 7.20 8.60
DNKN 150320P00052500 P 03/20/15 52.5 9.00 11.10
DNKN 150320P00055000 P 03/20/15 55.0 11.60 13.70
DNKN 150320P00060000 P 03/20/15 60.0 15.90 19.30
DNKN 150320P00065000 P 03/20/15 65.0 20.90 24.30
DNKN 150619C00025000 C 06/19/15 25.0 15.90 19.40
DNKN 150619C00027500 C 06/19/15 27.5 13.50 16.30
DNKN 150619C00030000 C 06/19/15 30.0 12.00 13.90
DNKN 150619C00032500 C 06/19/15 32.5 10.00 12.20
DNKN 150619C00035000 C 06/19/15 35.0 6.50 10.10
DNKN 150619C00037500 C 06/19/15 37.5 5.50 7.70
DNKN 150619C00040000 C 06/19/15 40.0 4.20 5.30
DNKN 150619C00042500 C 06/19/15 42.5 3.10 3.80
DNKN 150619C00045000 C 06/19/15 45.0 2.10 2.60
DNKN 150619C00047500 C 06/19/15 47.5 1.25 1.80
DNKN 150619C00050000 C 06/19/15 50.0 0.75 1.20
DNKN 150619C00052500 C 06/19/15 52.5 0.40 0.70
DNKN 150619C00055000 C 06/19/15 55.0 0.20 0.75
DNKN 150619C00060000 C 06/19/15 60.0 0.00 0.55
DNKN 150619C00065000 C 06/19/15 65.0 0.00 0.50
DNKN 150619P00025000 P 06/19/15 25.0 0.00 0.50
DNKN 150619P00027500 P 06/19/15 27.5 0.05 0.65
DNKN 150619P00030000 P 06/19/15 30.0 0.15 0.80
DNKN 150619P00032500 P 06/19/15 32.5 0.40 0.75
DNKN 150619P00035000 P 06/19/15 35.0 0.75 0.90
DNKN 150619P00037500 P 06/19/15 37.5 1.25 1.60
DNKN 150619P00040000 P 06/19/15 40.0 1.95 2.20
DNKN 150619P00042500 P 06/19/15 42.5 2.95 3.80
DNKN 150619P00045000 P 06/19/15 45.0 4.40 4.80
DNKN 150619P00047500 P 06/19/15 47.5 5.90 7.10
DNKN 150619P00050000 P 06/19/15 50.0 7.80 8.90
DNKN 150619P00052500 P 06/19/15 52.5 9.90 11.10
DNKN 150619P00055000 P 06/19/15 55.0 12.10 13.50
DNKN 150619P00060000 P 06/19/15 60.0 16.20 18.60
DNKN 150619P00065000 P 06/19/15 65.0 21.10 23.50
DNKN 160115C00022500 C 01/15/16 22.5 18.30 21.50
DNKN 160115C00025000 C 01/15/16 25.0 16.00 19.10
DNKN 160115C00027500 C 01/15/16 27.5 14.50 16.70
DNKN 160115C00030000 C 01/15/16 30.0 12.80 14.20
DNKN 160115C00032500 C 01/15/16 32.5 10.10 12.60
DNKN 160115C00035000 C 01/15/16 35.0 8.70 10.10
DNKN 160115C00037500 C 01/15/16 37.5 7.00 8.40
DNKN 160115C00040000 C 01/15/16 40.0 5.60 6.80
DNKN 160115C00042500 C 01/15/16 42.5 4.30 5.30
DNKN 160115C00045000 C 01/15/16 45.0 3.50 4.30
DNKN 160115C00047500 C 01/15/16 47.5 2.50 3.40
DNKN 160115C00050000 C 01/15/16 50.0 2.05 2.60
DNKN 160115C00052500 C 01/15/16 52.5 1.30 1.95
DNKN 160115C00055000 C 01/15/16 55.0 1.20 1.80
DNKN 160115C00057500 C 01/15/16 57.5 0.65 1.50
DNKN 160115C00060000 C 01/15/16 60.0 0.45 1.25
DNKN 160115C00065000 C 01/15/16 65.0 0.00 1.00
DNKN 160115C00070000 C 01/15/16 70.0 0.10 0.25
DNKN 160115C00075000 C 01/15/16 75.0 0.00 0.45
DNKN 160115P00022500 P 01/15/16 22.5 0.00 0.55
DNKN 160115P00025000 P 01/15/16 25.0 0.05 1.00
DNKN 160115P00027500 P 01/15/16 27.5 0.25 1.20
DNKN 160115P00030000 P 01/15/16 30.0 0.60 1.20
DNKN 160115P00032500 P 01/15/16 32.5 1.05 1.60
DNKN 160115P00035000 P 01/15/16 35.0 1.75 2.00
DNKN 160115P00037500 P 01/15/16 37.5 2.50 2.90
DNKN 160115P00040000 P 01/15/16 40.0 3.30 4.00
DNKN 160115P00042500 P 01/15/16 42.5 4.40 6.00
DNKN 160115P00045000 P 01/15/16 45.0 5.70 7.70
DNKN 160115P00047500 P 01/15/16 47.5 7.40 9.30
DNKN 160115P00050000 P 01/15/16 50.0 9.30 11.20
DNKN 160115P00052500 P 01/15/16 52.5 10.70 13.70
DNKN 160115P00055000 P 01/15/16 55.0 12.80 15.80
DNKN 160115P00057500 P 01/15/16 57.5 15.00 18.00
DNKN 160115P00060000 P 01/15/16 60.0 17.20 20.30
DNKN 160115P00065000 P 01/15/16 65.0 21.50 25.30
DNKN 160115P00070000 P 01/15/16 70.0 26.40 30.00
DNKN 160115P00075000 P 01/15/16 75.0 31.30 35.00
DNKN 170120C00025000 C 01/20/17 25.0 16.40 19.80
DNKN 170120C00027500 C 01/20/17 27.5 14.20 18.30
DNKN 170120C00030000 C 01/20/17 30.0 13.00 15.80
DNKN 170120C00032500 C 01/20/17 32.5 10.40 13.80
DNKN 170120C00035000 C 01/20/17 35.0 8.50 12.70
DNKN 170120C00037500 C 01/20/17 37.5 6.50 10.70
DNKN 170120C00040000 C 01/20/17 40.0 6.20 9.40
DNKN 170120C00042500 C 01/20/17 42.5 5.20 8.80
DNKN 170120C00045000 C 01/20/17 45.0 4.20 6.80
DNKN 170120C00047500 C 01/20/17 47.5 3.50 7.00
DNKN 170120C00050000 C 01/20/17 50.0 3.00 5.30
DNKN 170120C00052500 C 01/20/17 52.5 3.00 4.70
DNKN 170120C00055000 C 01/20/17 55.0 1.85 5.20
DNKN 170120C00057500 C 01/20/17 57.5 0.50 4.00
DNKN 170120C00060000 C 01/20/17 60.0 0.55 2.80
DNKN 170120C00065000 C 01/20/17 65.0 0.30 2.65
DNKN 170120C00070000 C 01/20/17 70.0 0.10 1.60
DNKN 170120P00025000 P 01/20/17 25.0 0.75 1.70
DNKN 170120P00027500 P 01/20/17 27.5 1.15 3.00
DNKN 170120P00030000 P 01/20/17 30.0 1.70 2.95
DNKN 170120P00032500 P 01/20/17 32.5 2.10 3.70
DNKN 170120P00035000 P 01/20/17 35.0 2.90 4.50
DNKN 170120P00037500 P 01/20/17 37.5 3.90 7.10
DNKN 170120P00040000 P 01/20/17 40.0 4.30 7.50
DNKN 170120P00042500 P 01/20/17 42.5 6.20 9.60
DNKN 170120P00045000 P 01/20/17 45.0 7.70 10.40
DNKN 170120P00047500 P 01/20/17 47.5 9.20 12.70
DNKN 170120P00050000 P 01/20/17 50.0 10.50 13.70
DNKN 170120P00052500 P 01/20/17 52.5 12.40 15.90
DNKN 170120P00055000 P 01/20/17 55.0 14.40 17.90
DNKN 170120P00057500 P 01/20/17 57.5 15.90 20.20
DNKN 170120P00060000 P 01/20/17 60.0 18.40 22.40
DNKN 170120P00065000 P 01/20/17 65.0 22.50 26.40
DNKN 170120P00070000 P 01/20/17 70.0 27.10 31.00

OPRA data is delayed 15 minutes.