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 (2015-05-29)Premium Content

Dineequity Inc (DIN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150717C00050000 C 07/17/15 50.0 47.30 50.90
DIN 150717C00055000 C 07/17/15 55.0 42.40 46.00
DIN 150717C00060000 C 07/17/15 60.0 37.40 41.00
DIN 150717C00065000 C 07/17/15 65.0 32.10 36.10
DIN 150717C00070000 C 07/17/15 70.0 27.30 31.00
DIN 150717C00075000 C 07/17/15 75.0 22.30 26.00
DIN 150717C00080000 C 07/17/15 80.0 17.40 21.00
DIN 150717C00085000 C 07/17/15 85.0 13.30 14.80
DIN 150717C00090000 C 07/17/15 90.0 8.40 9.90
DIN 150717C00095000 C 07/17/15 95.0 4.10 4.50
DIN 150717C00100000 C 07/17/15 100.0 0.90 1.10
DIN 150717C00105000 C 07/17/15 105.0 0.00 0.25
DIN 150717C00110000 C 07/17/15 110.0 0.00 0.45
DIN 150717C00115000 C 07/17/15 115.0 0.00 0.45
DIN 150717C00120000 C 07/17/15 120.0 0.00 0.45
DIN 150717C00125000 C 07/17/15 125.0 0.00 0.40
DIN 150717C00130000 C 07/17/15 130.0 0.00 0.45
DIN 150717C00135000 C 07/17/15 135.0 0.00 0.45
DIN 150717C00140000 C 07/17/15 140.0 0.00 0.40
DIN 150717C00145000 C 07/17/15 145.0 0.00 0.40
DIN 150717P00050000 P 07/17/15 50.0 0.00 0.40
DIN 150717P00055000 P 07/17/15 55.0 0.00 0.40
DIN 150717P00060000 P 07/17/15 60.0 0.00 0.40
DIN 150717P00065000 P 07/17/15 65.0 0.00 0.45
DIN 150717P00070000 P 07/17/15 70.0 0.00 0.40
DIN 150717P00075000 P 07/17/15 75.0 0.00 0.45
DIN 150717P00080000 P 07/17/15 80.0 0.00 0.40
DIN 150717P00085000 P 07/17/15 85.0 0.00 0.45
DIN 150717P00090000 P 07/17/15 90.0 0.00 0.25
DIN 150717P00095000 P 07/17/15 95.0 0.30 0.50
DIN 150717P00100000 P 07/17/15 100.0 1.90 2.25
DIN 150717P00105000 P 07/17/15 105.0 5.30 6.80
DIN 150717P00110000 P 07/17/15 110.0 10.70 11.70
DIN 150717P00115000 P 07/17/15 115.0 15.50 16.70
DIN 150717P00120000 P 07/17/15 120.0 19.70 22.10
DIN 150717P00125000 P 07/17/15 125.0 24.50 27.10
DIN 150717P00130000 P 07/17/15 130.0 29.50 32.10
DIN 150717P00135000 P 07/17/15 135.0 34.50 37.10
DIN 150717P00140000 P 07/17/15 140.0 39.50 42.60
DIN 150717P00145000 P 07/17/15 145.0 44.50 47.70
DIN 150821C00050000 C 08/21/15 50.0 47.30 51.20
DIN 150821C00055000 C 08/21/15 55.0 42.30 46.20
DIN 150821C00060000 C 08/21/15 60.0 37.40 41.20
DIN 150821C00065000 C 08/21/15 65.0 33.30 35.10
DIN 150821C00070000 C 08/21/15 70.0 27.40 31.10
DIN 150821C00075000 C 08/21/15 75.0 23.30 25.60
DIN 150821C00080000 C 08/21/15 80.0 18.40 21.20
DIN 150821C00085000 C 08/21/15 85.0 13.70 15.20
DIN 150821C00090000 C 08/21/15 90.0 9.50 10.00
DIN 150821C00095000 C 08/21/15 95.0 5.60 6.10
DIN 150821C00100000 C 08/21/15 100.0 2.75 3.00
DIN 150821C00105000 C 08/21/15 105.0 1.10 1.25
DIN 150821C00110000 C 08/21/15 110.0 0.25 0.50
DIN 150821C00115000 C 08/21/15 115.0 0.00 0.25
DIN 150821C00120000 C 08/21/15 120.0 0.00 0.25
DIN 150821C00125000 C 08/21/15 125.0 0.00 0.45
DIN 150821C00130000 C 08/21/15 130.0 0.00 0.45
DIN 150821C00135000 C 08/21/15 135.0 0.00 0.40
DIN 150821C00140000 C 08/21/15 140.0 0.00 0.40
DIN 150821C00145000 C 08/21/15 145.0 0.00 0.40
DIN 150821P00050000 P 08/21/15 50.0 0.00 0.40
DIN 150821P00055000 P 08/21/15 55.0 0.00 0.40
DIN 150821P00060000 P 08/21/15 60.0 0.00 0.45
DIN 150821P00065000 P 08/21/15 65.0 0.00 0.45
DIN 150821P00070000 P 08/21/15 70.0 0.00 0.45
DIN 150821P00075000 P 08/21/15 75.0 0.00 0.25
DIN 150821P00080000 P 08/21/15 80.0 0.05 0.25
DIN 150821P00085000 P 08/21/15 85.0 0.25 0.45
DIN 150821P00090000 P 08/21/15 90.0 0.75 0.90
DIN 150821P00095000 P 08/21/15 95.0 1.75 1.95
DIN 150821P00100000 P 08/21/15 100.0 3.80 4.10
DIN 150821P00105000 P 08/21/15 105.0 7.00 7.40
DIN 150821P00110000 P 08/21/15 110.0 11.20 11.70
DIN 150821P00115000 P 08/21/15 115.0 15.80 17.50
DIN 150821P00120000 P 08/21/15 120.0 20.70 22.70
DIN 150821P00125000 P 08/21/15 125.0 24.00 27.70
DIN 150821P00130000 P 08/21/15 130.0 29.50 32.70
DIN 150821P00135000 P 08/21/15 135.0 34.00 37.70
DIN 150821P00140000 P 08/21/15 140.0 39.00 42.60
DIN 150821P00145000 P 08/21/15 145.0 44.50 47.60
DIN 150918C00065000 C 09/18/15 65.0 33.30 36.10
DIN 150918C00070000 C 09/18/15 70.0 28.30 30.60
DIN 150918C00075000 C 09/18/15 75.0 22.50 25.50
DIN 150918C00080000 C 09/18/15 80.0 17.80 20.50
DIN 150918C00085000 C 09/18/15 85.0 13.60 15.90
DIN 150918C00090000 C 09/18/15 90.0 9.70 10.40
DIN 150918C00095000 C 09/18/15 95.0 6.00 6.40
DIN 150918C00100000 C 09/18/15 100.0 3.20 3.50
DIN 150918C00105000 C 09/18/15 105.0 1.45 1.65
DIN 150918C00110000 C 09/18/15 110.0 0.50 0.75
DIN 150918C00115000 C 09/18/15 115.0 0.10 0.35
DIN 150918C00120000 C 09/18/15 120.0 0.00 0.25
DIN 150918C00125000 C 09/18/15 125.0 0.00 0.40
DIN 150918C00130000 C 09/18/15 130.0 0.00 0.50
DIN 150918C00135000 C 09/18/15 135.0 0.00 0.45
DIN 150918C00140000 C 09/18/15 140.0 0.00 0.45
DIN 150918C00145000 C 09/18/15 145.0 0.00 0.45
DIN 150918C00150000 C 09/18/15 150.0 0.00 0.45
DIN 150918C00155000 C 09/18/15 155.0 0.00 0.50
DIN 150918P00065000 P 09/18/15 65.0 0.00 0.45
DIN 150918P00070000 P 09/18/15 70.0 0.00 0.25
DIN 150918P00075000 P 09/18/15 75.0 0.05 0.25
DIN 150918P00080000 P 09/18/15 80.0 0.20 0.45
DIN 150918P00085000 P 09/18/15 85.0 0.50 0.80
DIN 150918P00090000 P 09/18/15 90.0 1.20 1.45
DIN 150918P00095000 P 09/18/15 95.0 2.50 2.75
DIN 150918P00100000 P 09/18/15 100.0 4.80 5.10
DIN 150918P00105000 P 09/18/15 105.0 8.10 8.60
DIN 150918P00110000 P 09/18/15 110.0 12.20 12.70
DIN 150918P00115000 P 09/18/15 115.0 16.50 17.90
DIN 150918P00120000 P 09/18/15 120.0 21.00 23.50
DIN 150918P00125000 P 09/18/15 125.0 25.10 28.60
DIN 150918P00130000 P 09/18/15 130.0 30.50 33.50
DIN 150918P00135000 P 09/18/15 135.0 36.40 38.40
DIN 150918P00140000 P 09/18/15 140.0 40.40 43.40
DIN 150918P00145000 P 09/18/15 145.0 45.30 48.60
DIN 150918P00150000 P 09/18/15 150.0 50.40 53.40
DIN 150918P00155000 P 09/18/15 155.0 55.40 58.50
DIN 151218C00055000 C 12/18/15 55.0 42.30 46.10
DIN 151218C00060000 C 12/18/15 60.0 37.10 41.10
DIN 151218C00065000 C 12/18/15 65.0 31.90 36.10
DIN 151218C00070000 C 12/18/15 70.0 27.50 30.60
DIN 151218C00075000 C 12/18/15 75.0 23.10 26.30
DIN 151218C00080000 C 12/18/15 80.0 18.70 20.60
DIN 151218C00085000 C 12/18/15 85.0 14.70 15.20
DIN 151218C00090000 C 12/18/15 90.0 10.70 11.20
DIN 151218C00095000 C 12/18/15 95.0 7.40 7.80
DIN 151218C00100000 C 12/18/15 100.0 4.80 5.10
DIN 151218C00105000 C 12/18/15 105.0 2.90 3.20
DIN 151218C00110000 C 12/18/15 110.0 1.70 2.00
DIN 151218C00115000 C 12/18/15 115.0 0.85 1.20
DIN 151218C00120000 C 12/18/15 120.0 0.35 0.75
DIN 151218C00125000 C 12/18/15 125.0 0.10 0.45
DIN 151218C00130000 C 12/18/15 130.0 0.00 0.35
DIN 151218C00135000 C 12/18/15 135.0 0.00 0.25
DIN 151218C00140000 C 12/18/15 140.0 0.00 0.50
DIN 151218C00145000 C 12/18/15 145.0 0.00 0.50
DIN 151218C00150000 C 12/18/15 150.0 0.00 0.50
DIN 151218P00055000 P 12/18/15 55.0 0.00 0.50
DIN 151218P00060000 P 12/18/15 60.0 0.00 0.25
DIN 151218P00065000 P 12/18/15 65.0 0.05 0.35
DIN 151218P00070000 P 12/18/15 70.0 0.20 0.55
DIN 151218P00075000 P 12/18/15 75.0 0.45 0.85
DIN 151218P00080000 P 12/18/15 80.0 0.90 1.30
DIN 151218P00085000 P 12/18/15 85.0 1.60 2.00
DIN 151218P00090000 P 12/18/15 90.0 2.80 3.20
DIN 151218P00095000 P 12/18/15 95.0 4.60 4.90
DIN 151218P00100000 P 12/18/15 100.0 7.10 7.50
DIN 151218P00105000 P 12/18/15 105.0 10.30 10.80
DIN 151218P00110000 P 12/18/15 110.0 13.90 14.60
DIN 151218P00115000 P 12/18/15 115.0 18.10 18.80
DIN 151218P00120000 P 12/18/15 120.0 21.80 23.80
DIN 151218P00125000 P 12/18/15 125.0 26.50 28.60
DIN 151218P00130000 P 12/18/15 130.0 30.80 34.60
DIN 151218P00135000 P 12/18/15 135.0 35.50 39.00
DIN 151218P00140000 P 12/18/15 140.0 40.50 44.40
DIN 151218P00145000 P 12/18/15 145.0 45.40 49.40
DIN 151218P00150000 P 12/18/15 150.0 50.40 54.30

OPRA data is delayed 15 minutes.