Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Dineequity Inc (DIN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 140419C00045000 C 04/19/14 45.0 29.80 32.60
DIN 140419C00050000 C 04/19/14 50.0 24.80 27.60
DIN 140419C00055000 C 04/19/14 55.0 19.70 22.60
DIN 140419C00060000 C 04/19/14 60.0 14.80 17.60
DIN 140419C00065000 C 04/19/14 65.0 9.80 12.60
DIN 140419C00070000 C 04/19/14 70.0 5.60 7.10
DIN 140419C00075000 C 04/19/14 75.0 1.10 2.20
DIN 140419C00080000 C 04/19/14 80.0 0.00 0.25
DIN 140419C00085000 C 04/19/14 85.0 0.00 0.25
DIN 140419C00090000 C 04/19/14 90.0 0.00 0.25
DIN 140419C00095000 C 04/19/14 95.0 0.00 0.25
DIN 140419C00100000 C 04/19/14 100.0 0.00 0.25
DIN 140419C00105000 C 04/19/14 105.0 0.00 0.25
DIN 140419C00110000 C 04/19/14 110.0 0.00 0.25
DIN 140419C00115000 C 04/19/14 115.0 0.00 0.25
DIN 140419P00045000 P 04/19/14 45.0 0.00 0.25
DIN 140419P00050000 P 04/19/14 50.0 0.00 0.25
DIN 140419P00055000 P 04/19/14 55.0 0.00 0.25
DIN 140419P00060000 P 04/19/14 60.0 0.00 0.25
DIN 140419P00065000 P 04/19/14 65.0 0.00 0.25
DIN 140419P00070000 P 04/19/14 70.0 0.00 0.15
DIN 140419P00075000 P 04/19/14 75.0 0.00 0.15
DIN 140419P00080000 P 04/19/14 80.0 3.20 4.40
DIN 140419P00085000 P 04/19/14 85.0 7.40 10.00
DIN 140419P00090000 P 04/19/14 90.0 12.40 15.20
DIN 140419P00095000 P 04/19/14 95.0 17.30 20.20
DIN 140419P00100000 P 04/19/14 100.0 22.30 25.20
DIN 140419P00105000 P 04/19/14 105.0 27.40 30.20
DIN 140419P00110000 P 04/19/14 110.0 32.40 35.20
DIN 140419P00115000 P 04/19/14 115.0 37.40 40.20
DIN 140517C00045000 C 05/17/14 45.0 29.30 33.30
DIN 140517C00050000 C 05/17/14 50.0 24.80 27.70
DIN 140517C00055000 C 05/17/14 55.0 19.40 23.30
DIN 140517C00060000 C 05/17/14 60.0 14.40 18.50
DIN 140517C00065000 C 05/17/14 65.0 9.80 13.50
DIN 140517C00070000 C 05/17/14 70.0 6.50 8.00
DIN 140517C00075000 C 05/17/14 75.0 3.30 3.80
DIN 140517C00080000 C 05/17/14 80.0 1.10 1.45
DIN 140517C00085000 C 05/17/14 85.0 0.20 0.45
DIN 140517C00090000 C 05/17/14 90.0 0.00 0.25
DIN 140517C00095000 C 05/17/14 95.0 0.00 0.30
DIN 140517C00100000 C 05/17/14 100.0 0.00 0.30
DIN 140517C00105000 C 05/17/14 105.0 0.00 0.25
DIN 140517C00110000 C 05/17/14 110.0 0.00 0.25
DIN 140517C00115000 C 05/17/14 115.0 0.00 0.25
DIN 140517P00045000 P 05/17/14 45.0 0.00 0.25
DIN 140517P00050000 P 05/17/14 50.0 0.00 0.25
DIN 140517P00055000 P 05/17/14 55.0 0.00 0.25
DIN 140517P00060000 P 05/17/14 60.0 0.00 0.30
DIN 140517P00065000 P 05/17/14 65.0 0.15 0.45
DIN 140517P00070000 P 05/17/14 70.0 0.60 0.95
DIN 140517P00075000 P 05/17/14 75.0 1.95 2.30
DIN 140517P00080000 P 05/17/14 80.0 4.70 5.30
DIN 140517P00085000 P 05/17/14 85.0 7.70 10.10
DIN 140517P00090000 P 05/17/14 90.0 12.20 15.70
DIN 140517P00095000 P 05/17/14 95.0 17.20 20.70
DIN 140517P00100000 P 05/17/14 100.0 22.10 25.80
DIN 140517P00105000 P 05/17/14 105.0 26.90 30.70
DIN 140517P00110000 P 05/17/14 110.0 32.00 35.80
DIN 140517P00115000 P 05/17/14 115.0 37.00 40.80
DIN 140621C00040000 C 06/21/14 40.0 34.40 38.40
DIN 140621C00045000 C 06/21/14 45.0 29.80 32.70
DIN 140621C00050000 C 06/21/14 50.0 24.80 27.70
DIN 140621C00055000 C 06/21/14 55.0 19.90 22.70
DIN 140621C00060000 C 06/21/14 60.0 15.00 18.60
DIN 140621C00065000 C 06/21/14 65.0 10.00 13.20
DIN 140621C00070000 C 06/21/14 70.0 6.70 8.10
DIN 140621C00075000 C 06/21/14 75.0 4.00 4.40
DIN 140621C00080000 C 06/21/14 80.0 1.65 2.15
DIN 140621C00085000 C 06/21/14 85.0 0.60 0.85
DIN 140621C00090000 C 06/21/14 90.0 0.10 0.40
DIN 140621C00095000 C 06/21/14 95.0 0.00 0.25
DIN 140621C00100000 C 06/21/14 100.0 0.00 0.25
DIN 140621C00105000 C 06/21/14 105.0 0.00 0.25
DIN 140621P00040000 P 06/21/14 40.0 0.00 0.35
DIN 140621P00045000 P 06/21/14 45.0 0.00 0.35
DIN 140621P00050000 P 06/21/14 50.0 0.00 0.35
DIN 140621P00055000 P 06/21/14 55.0 0.05 0.30
DIN 140621P00060000 P 06/21/14 60.0 0.20 0.45
DIN 140621P00065000 P 06/21/14 65.0 0.50 0.85
DIN 140621P00070000 P 06/21/14 70.0 1.30 1.75
DIN 140621P00075000 P 06/21/14 75.0 3.00 3.40
DIN 140621P00080000 P 06/21/14 80.0 5.70 6.60
DIN 140621P00085000 P 06/21/14 85.0 9.40 11.00
DIN 140621P00090000 P 06/21/14 90.0 13.80 15.60
DIN 140621P00095000 P 06/21/14 95.0 18.70 20.60
DIN 140621P00100000 P 06/21/14 100.0 22.60 26.40
DIN 140621P00105000 P 06/21/14 105.0 27.60 31.40
DIN 140920C00050000 C 09/20/14 50.0 24.50 28.30
DIN 140920C00055000 C 09/20/14 55.0 19.50 23.30
DIN 140920C00060000 C 09/20/14 60.0 15.00 18.70
DIN 140920C00065000 C 09/20/14 65.0 10.60 14.10
DIN 140920C00070000 C 09/20/14 70.0 8.10 9.30
DIN 140920C00075000 C 09/20/14 75.0 5.40 6.00
DIN 140920C00080000 C 09/20/14 80.0 3.20 3.70
DIN 140920C00085000 C 09/20/14 85.0 1.65 2.15
DIN 140920C00090000 C 09/20/14 90.0 0.80 1.20
DIN 140920C00095000 C 09/20/14 95.0 0.35 0.75
DIN 140920C00100000 C 09/20/14 100.0 0.10 0.45
DIN 140920C00105000 C 09/20/14 105.0 0.05 0.30
DIN 140920C00110000 C 09/20/14 110.0 0.00 0.25
DIN 140920C00115000 C 09/20/14 115.0 0.00 0.25
DIN 140920C00120000 C 09/20/14 120.0 0.00 0.25
DIN 140920P00050000 P 09/20/14 50.0 0.20 0.50
DIN 140920P00055000 P 09/20/14 55.0 0.45 0.85
DIN 140920P00060000 P 09/20/14 60.0 0.85 1.30
DIN 140920P00065000 P 09/20/14 65.0 1.70 2.15
DIN 140920P00070000 P 09/20/14 70.0 3.10 3.50
DIN 140920P00075000 P 09/20/14 75.0 5.10 5.60
DIN 140920P00080000 P 09/20/14 80.0 7.90 8.60
DIN 140920P00085000 P 09/20/14 85.0 10.50 13.50
DIN 140920P00090000 P 09/20/14 90.0 14.50 17.20
DIN 140920P00095000 P 09/20/14 95.0 18.90 22.30
DIN 140920P00100000 P 09/20/14 100.0 23.50 27.30
DIN 140920P00105000 P 09/20/14 105.0 28.30 32.10
DIN 140920P00110000 P 09/20/14 110.0 33.30 37.00
DIN 140920P00115000 P 09/20/14 115.0 38.30 42.00
DIN 140920P00120000 P 09/20/14 120.0 43.20 47.00

OPRA data is delayed 15 minutes.