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 (2016-02-26)Premium Content

Dineequity Inc (DIN)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160520C00050000 C 05/20/16 50.0 35.30 38.20
DIN 160520C00055000 C 05/20/16 55.0 29.60 33.00
DIN 160520C00060000 C 05/20/16 60.0 25.10 28.10
DIN 160520C00065000 C 05/20/16 65.0 20.20 23.10
DIN 160520C00070000 C 05/20/16 70.0 15.30 18.20
DIN 160520C00075000 C 05/20/16 75.0 10.50 13.40
DIN 160520C00080000 C 05/20/16 80.0 6.30 9.10
DIN 160520C00085000 C 05/20/16 85.0 3.10 3.80
DIN 160520C00090000 C 05/20/16 90.0 1.15 1.55
DIN 160520C00095000 C 05/20/16 95.0 0.30 0.65
DIN 160520C00100000 C 05/20/16 100.0 0.05 0.40
DIN 160520C00105000 C 05/20/16 105.0 0.00 0.40
DIN 160520C00110000 C 05/20/16 110.0 0.00 0.40
DIN 160520C00115000 C 05/20/16 115.0 0.00 0.40
DIN 160520C00120000 C 05/20/16 120.0 0.00 0.40
DIN 160520C00125000 C 05/20/16 125.0 0.00 0.40
DIN 160520C00130000 C 05/20/16 130.0 0.00 0.40
DIN 160520C00135000 C 05/20/16 135.0 0.00 0.40
DIN 160520C00140000 C 05/20/16 140.0 0.00 0.40
DIN 160520P00050000 P 05/20/16 50.0 0.00 0.40
DIN 160520P00055000 P 05/20/16 55.0 0.00 0.40
DIN 160520P00060000 P 05/20/16 60.0 0.00 0.40
DIN 160520P00065000 P 05/20/16 65.0 0.00 0.40
DIN 160520P00070000 P 05/20/16 70.0 0.00 0.40
DIN 160520P00075000 P 05/20/16 75.0 0.25 0.55
DIN 160520P00080000 P 05/20/16 80.0 0.55 1.15
DIN 160520P00085000 P 05/20/16 85.0 2.50 2.65
DIN 160520P00090000 P 05/20/16 90.0 5.00 5.70
DIN 160520P00095000 P 05/20/16 95.0 7.30 10.50
DIN 160520P00100000 P 05/20/16 100.0 12.10 15.30
DIN 160520P00105000 P 05/20/16 105.0 17.00 20.00
DIN 160520P00110000 P 05/20/16 110.0 22.00 25.10
DIN 160520P00115000 P 05/20/16 115.0 26.80 30.10
DIN 160520P00120000 P 05/20/16 120.0 32.20 35.50
DIN 160520P00125000 P 05/20/16 125.0 37.00 40.10
DIN 160520P00130000 P 05/20/16 130.0 42.00 45.80
DIN 160520P00135000 P 05/20/16 135.0 47.00 50.60
DIN 160520P00140000 P 05/20/16 140.0 52.00 55.70
DIN 160617C00045000 C 06/17/16 45.0 40.10 43.00
DIN 160617C00050000 C 06/17/16 50.0 35.10 38.00
DIN 160617C00055000 C 06/17/16 55.0 30.10 33.10
DIN 160617C00060000 C 06/17/16 60.0 25.10 28.00
DIN 160617C00065000 C 06/17/16 65.0 20.20 23.20
DIN 160617C00070000 C 06/17/16 70.0 15.20 18.40
DIN 160617C00075000 C 06/17/16 75.0 10.60 13.60
DIN 160617C00080000 C 06/17/16 80.0 6.30 10.20
DIN 160617C00085000 C 06/17/16 85.0 3.60 4.20
DIN 160617C00090000 C 06/17/16 90.0 1.60 2.00
DIN 160617C00095000 C 06/17/16 95.0 0.50 0.80
DIN 160617C00100000 C 06/17/16 100.0 0.10 0.55
DIN 160617C00105000 C 06/17/16 105.0 0.00 0.40
DIN 160617C00110000 C 06/17/16 110.0 0.00 0.45
DIN 160617C00115000 C 06/17/16 115.0 0.00 0.45
DIN 160617C00120000 C 06/17/16 120.0 0.00 0.45
DIN 160617C00125000 C 06/17/16 125.0 0.00 0.40
DIN 160617C00130000 C 06/17/16 130.0 0.00 0.40
DIN 160617P00045000 P 06/17/16 45.0 0.00 0.40
DIN 160617P00050000 P 06/17/16 50.0 0.00 0.40
DIN 160617P00055000 P 06/17/16 55.0 0.00 0.40
DIN 160617P00060000 P 06/17/16 60.0 0.00 0.40
DIN 160617P00065000 P 06/17/16 65.0 0.00 0.50
DIN 160617P00070000 P 06/17/16 70.0 0.05 0.55
DIN 160617P00075000 P 06/17/16 75.0 0.30 0.90
DIN 160617P00080000 P 06/17/16 80.0 1.40 1.80
DIN 160617P00085000 P 06/17/16 85.0 3.20 3.70
DIN 160617P00090000 P 06/17/16 90.0 5.90 6.90
DIN 160617P00095000 P 06/17/16 95.0 8.40 11.40
DIN 160617P00100000 P 06/17/16 100.0 13.10 15.90
DIN 160617P00105000 P 06/17/16 105.0 17.90 21.00
DIN 160617P00110000 P 06/17/16 110.0 22.90 26.00
DIN 160617P00115000 P 06/17/16 115.0 28.00 31.10
DIN 160617P00120000 P 06/17/16 120.0 32.90 36.00
DIN 160617P00125000 P 06/17/16 125.0 37.80 41.00
DIN 160617P00130000 P 06/17/16 130.0 43.00 46.00
DIN 160916C00045000 C 09/16/16 45.0 40.20 42.90
DIN 160916C00050000 C 09/16/16 50.0 35.20 37.90
DIN 160916C00055000 C 09/16/16 55.0 30.20 33.10
DIN 160916C00060000 C 09/16/16 60.0 25.20 28.10
DIN 160916C00065000 C 09/16/16 65.0 20.40 23.30
DIN 160916C00070000 C 09/16/16 70.0 15.60 18.70
DIN 160916C00075000 C 09/16/16 75.0 11.30 14.30
DIN 160916C00080000 C 09/16/16 80.0 8.10 9.30
DIN 160916C00085000 C 09/16/16 85.0 5.20 5.90
DIN 160916C00090000 C 09/16/16 90.0 3.10 3.60
DIN 160916C00095000 C 09/16/16 95.0 1.70 2.20
DIN 160916C00100000 C 09/16/16 100.0 0.85 1.60
DIN 160916C00105000 C 09/16/16 105.0 0.45 0.55
DIN 160916C00110000 C 09/16/16 110.0 0.20 0.30
DIN 160916C00115000 C 09/16/16 115.0 0.00 0.50
DIN 160916C00120000 C 09/16/16 120.0 0.00 0.50
DIN 160916P00045000 P 09/16/16 45.0 0.00 0.40
DIN 160916P00050000 P 09/16/16 50.0 0.00 0.50
DIN 160916P00055000 P 09/16/16 55.0 0.05 0.35
DIN 160916P00060000 P 09/16/16 60.0 0.20 0.65
DIN 160916P00065000 P 09/16/16 65.0 0.30 1.00
DIN 160916P00070000 P 09/16/16 70.0 0.75 1.50
DIN 160916P00075000 P 09/16/16 75.0 1.65 2.45
DIN 160916P00080000 P 09/16/16 80.0 2.80 3.80
DIN 160916P00085000 P 09/16/16 85.0 4.80 5.90
DIN 160916P00090000 P 09/16/16 90.0 7.90 9.60
DIN 160916P00095000 P 09/16/16 95.0 9.80 13.60
DIN 160916P00100000 P 09/16/16 100.0 14.40 17.70
DIN 160916P00105000 P 09/16/16 105.0 19.00 22.20
DIN 160916P00110000 P 09/16/16 110.0 23.70 26.90
DIN 160916P00115000 P 09/16/16 115.0 28.60 31.90
DIN 160916P00120000 P 09/16/16 120.0 33.40 36.80
DIN 161216C00050000 C 12/16/16 50.0 35.10 38.10
DIN 161216C00055000 C 12/16/16 55.0 30.10 33.20
DIN 161216C00060000 C 12/16/16 60.0 25.30 28.30
DIN 161216C00065000 C 12/16/16 65.0 20.70 23.50
DIN 161216C00070000 C 12/16/16 70.0 15.80 19.10
DIN 161216C00075000 C 12/16/16 75.0 11.60 15.20
DIN 161216C00080000 C 12/16/16 80.0 8.90 10.60
DIN 161216C00085000 C 12/16/16 85.0 6.10 7.80
DIN 161216C00090000 C 12/16/16 90.0 4.20 5.70
DIN 161216C00095000 C 12/16/16 95.0 2.35 4.00
DIN 161216C00100000 C 12/16/16 100.0 1.20 2.00
DIN 161216C00105000 C 12/16/16 105.0 0.45 1.65
DIN 161216C00110000 C 12/16/16 110.0 0.15 1.10
DIN 161216C00115000 C 12/16/16 115.0 0.05 0.75
DIN 161216C00120000 C 12/16/16 120.0 0.00 0.55
DIN 161216C00125000 C 12/16/16 125.0 0.00 0.50
DIN 161216C00130000 C 12/16/16 130.0 0.00 0.50
DIN 161216C00135000 C 12/16/16 135.0 0.00 0.50
DIN 161216P00050000 P 12/16/16 50.0 0.15 0.70
DIN 161216P00055000 P 12/16/16 55.0 0.40 0.90
DIN 161216P00060000 P 12/16/16 60.0 0.20 1.25
DIN 161216P00065000 P 12/16/16 65.0 1.05 2.05
DIN 161216P00070000 P 12/16/16 70.0 1.60 2.70
DIN 161216P00075000 P 12/16/16 75.0 2.85 4.00
DIN 161216P00080000 P 12/16/16 80.0 5.20 5.90
DIN 161216P00085000 P 12/16/16 85.0 6.20 8.20
DIN 161216P00090000 P 12/16/16 90.0 9.30 11.20
DIN 161216P00095000 P 12/16/16 95.0 12.50 14.70
DIN 161216P00100000 P 12/16/16 100.0 15.70 18.70
DIN 161216P00105000 P 12/16/16 105.0 20.20 23.50
DIN 161216P00110000 P 12/16/16 110.0 24.70 27.80
DIN 161216P00115000 P 12/16/16 115.0 29.50 32.40
DIN 161216P00120000 P 12/16/16 120.0 34.10 37.50
DIN 161216P00125000 P 12/16/16 125.0 39.00 42.20
DIN 161216P00130000 P 12/16/16 130.0 44.30 47.20
DIN 161216P00135000 P 12/16/16 135.0 49.10 52.60

OPRA data is delayed 15 minutes.