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 (2016-05-27)Premium Content

Dineequity Inc (DIN)
As of May 24 2016 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160617C00045000 C 06/17/16 45.0 36.10 39.00
DIN 160617C00050000 C 06/17/16 50.0 30.70 34.40
DIN 160617C00055000 C 06/17/16 55.0 25.70 29.40
DIN 160617C00060000 C 06/17/16 60.0 20.70 24.40
DIN 160617C00065000 C 06/17/16 65.0 15.70 19.40
DIN 160617C00070000 C 06/17/16 70.0 11.40 14.10
DIN 160617C00075000 C 06/17/16 75.0 5.80 9.50
DIN 160617C00080000 C 06/17/16 80.0 3.20 4.20
DIN 160617C00085000 C 06/17/16 85.0 0.60 0.75
DIN 160617C00090000 C 06/17/16 90.0 0.00 0.45
DIN 160617C00095000 C 06/17/16 95.0 0.00 0.50
DIN 160617C00100000 C 06/17/16 100.0 0.00 0.50
DIN 160617C00105000 C 06/17/16 105.0 0.00 0.50
DIN 160617C00110000 C 06/17/16 110.0 0.00 0.40
DIN 160617C00115000 C 06/17/16 115.0 0.00 0.50
DIN 160617C00120000 C 06/17/16 120.0 0.00 0.40
DIN 160617C00125000 C 06/17/16 125.0 0.00 0.40
DIN 160617C00130000 C 06/17/16 130.0 0.00 0.50
DIN 160617P00045000 P 06/17/16 45.0 0.00 0.50
DIN 160617P00050000 P 06/17/16 50.0 0.00 0.40
DIN 160617P00055000 P 06/17/16 55.0 0.00 0.50
DIN 160617P00060000 P 06/17/16 60.0 0.00 0.50
DIN 160617P00065000 P 06/17/16 65.0 0.00 0.50
DIN 160617P00070000 P 06/17/16 70.0 0.05 0.40
DIN 160617P00075000 P 06/17/16 75.0 0.00 0.50
DIN 160617P00080000 P 06/17/16 80.0 1.00 1.15
DIN 160617P00085000 P 06/17/16 85.0 2.95 5.10
DIN 160617P00090000 P 06/17/16 90.0 7.20 10.30
DIN 160617P00095000 P 06/17/16 95.0 12.40 14.60
DIN 160617P00100000 P 06/17/16 100.0 17.40 19.70
DIN 160617P00105000 P 06/17/16 105.0 22.40 25.10
DIN 160617P00110000 P 06/17/16 110.0 26.50 30.20
DIN 160617P00115000 P 06/17/16 115.0 31.50 35.20
DIN 160617P00120000 P 06/17/16 120.0 36.50 40.20
DIN 160617P00125000 P 06/17/16 125.0 41.50 45.20
DIN 160617P00130000 P 06/17/16 130.0 46.50 50.20
DIN 160715C00045000 C 07/15/16 45.0 35.60 39.00
DIN 160715C00050000 C 07/15/16 50.0 30.60 34.40
DIN 160715C00055000 C 07/15/16 55.0 25.70 29.60
DIN 160715C00060000 C 07/15/16 60.0 20.70 24.40
DIN 160715C00065000 C 07/15/16 65.0 15.60 19.50
DIN 160715C00070000 C 07/15/16 70.0 10.80 14.50
DIN 160715C00075000 C 07/15/16 75.0 5.90 9.50
DIN 160715C00080000 C 07/15/16 80.0 3.40 4.20
DIN 160715C00085000 C 07/15/16 85.0 0.90 1.30
DIN 160715C00090000 C 07/15/16 90.0 0.15 0.55
DIN 160715C00095000 C 07/15/16 95.0 0.00 0.45
DIN 160715C00100000 C 07/15/16 100.0 0.00 0.40
DIN 160715C00105000 C 07/15/16 105.0 0.00 0.40
DIN 160715C00110000 C 07/15/16 110.0 0.00 0.50
DIN 160715C00115000 C 07/15/16 115.0 0.00 0.40
DIN 160715C00120000 C 07/15/16 120.0 0.00 0.50
DIN 160715P00045000 P 07/15/16 45.0 0.00 0.45
DIN 160715P00050000 P 07/15/16 50.0 0.00 0.50
DIN 160715P00055000 P 07/15/16 55.0 0.00 0.45
DIN 160715P00060000 P 07/15/16 60.0 0.00 0.45
DIN 160715P00065000 P 07/15/16 65.0 0.00 0.50
DIN 160715P00070000 P 07/15/16 70.0 0.10 0.50
DIN 160715P00075000 P 07/15/16 75.0 0.55 0.90
DIN 160715P00080000 P 07/15/16 80.0 1.55 1.90
DIN 160715P00085000 P 07/15/16 85.0 3.90 5.10
DIN 160715P00090000 P 07/15/16 90.0 6.80 10.40
DIN 160715P00095000 P 07/15/16 95.0 11.60 15.30
DIN 160715P00100000 P 07/15/16 100.0 16.60 20.30
DIN 160715P00105000 P 07/15/16 105.0 21.50 25.50
DIN 160715P00110000 P 07/15/16 110.0 26.50 30.20
DIN 160715P00115000 P 07/15/16 115.0 31.50 35.20
DIN 160715P00120000 P 07/15/16 120.0 36.40 40.10
DIN 160916C00045000 C 09/16/16 45.0 35.80 39.40
DIN 160916C00050000 C 09/16/16 50.0 30.70 34.40
DIN 160916C00055000 C 09/16/16 55.0 25.70 29.40
DIN 160916C00060000 C 09/16/16 60.0 20.70 24.40
DIN 160916C00065000 C 09/16/16 65.0 15.60 19.50
DIN 160916C00070000 C 09/16/16 70.0 10.90 14.70
DIN 160916C00075000 C 09/16/16 75.0 6.70 10.30
DIN 160916C00080000 C 09/16/16 80.0 4.80 5.50
DIN 160916C00085000 C 09/16/16 85.0 2.40 3.00
DIN 160916C00090000 C 09/16/16 90.0 1.05 1.60
DIN 160916C00095000 C 09/16/16 95.0 0.35 0.85
DIN 160916C00100000 C 09/16/16 100.0 0.00 0.50
DIN 160916C00105000 C 09/16/16 105.0 0.00 0.50
DIN 160916C00110000 C 09/16/16 110.0 0.00 0.50
DIN 160916C00115000 C 09/16/16 115.0 0.00 0.45
DIN 160916C00120000 C 09/16/16 120.0 0.00 0.45
DIN 160916P00045000 P 09/16/16 45.0 0.00 0.50
DIN 160916P00050000 P 09/16/16 50.0 0.00 0.50
DIN 160916P00055000 P 09/16/16 55.0 0.00 0.50
DIN 160916P00060000 P 09/16/16 60.0 0.10 0.60
DIN 160916P00065000 P 09/16/16 65.0 0.45 0.95
DIN 160916P00070000 P 09/16/16 70.0 1.00 1.50
DIN 160916P00075000 P 09/16/16 75.0 1.90 2.40
DIN 160916P00080000 P 09/16/16 80.0 3.60 4.20
DIN 160916P00085000 P 09/16/16 85.0 6.30 7.40
DIN 160916P00090000 P 09/16/16 90.0 8.70 12.40
DIN 160916P00095000 P 09/16/16 95.0 12.90 16.70
DIN 160916P00100000 P 09/16/16 100.0 17.90 21.40
DIN 160916P00105000 P 09/16/16 105.0 22.40 26.30
DIN 160916P00110000 P 09/16/16 110.0 27.40 31.20
DIN 160916P00115000 P 09/16/16 115.0 32.40 36.10
DIN 160916P00120000 P 09/16/16 120.0 38.00 41.10
DIN 161216C00050000 C 12/16/16 50.0 30.50 34.10
DIN 161216C00055000 C 12/16/16 55.0 25.40 29.70
DIN 161216C00060000 C 12/16/16 60.0 20.40 24.80
DIN 161216C00065000 C 12/16/16 65.0 15.60 19.80
DIN 161216C00070000 C 12/16/16 70.0 11.10 15.10
DIN 161216C00075000 C 12/16/16 75.0 9.20 10.50
DIN 161216C00080000 C 12/16/16 80.0 5.90 6.80
DIN 161216C00085000 C 12/16/16 85.0 3.60 4.40
DIN 161216C00090000 C 12/16/16 90.0 1.95 2.65
DIN 161216C00095000 C 12/16/16 95.0 1.00 2.20
DIN 161216C00100000 C 12/16/16 100.0 0.20 1.25
DIN 161216C00105000 C 12/16/16 105.0 0.05 0.85
DIN 161216C00110000 C 12/16/16 110.0 0.00 1.10
DIN 161216C00115000 C 12/16/16 115.0 0.00 0.95
DIN 161216C00120000 C 12/16/16 120.0 0.00 0.90
DIN 161216C00125000 C 12/16/16 125.0 0.00 0.90
DIN 161216C00130000 C 12/16/16 130.0 0.00 0.50
DIN 161216C00135000 C 12/16/16 135.0 0.00 0.85
DIN 161216P00050000 P 12/16/16 50.0 0.05 0.85
DIN 161216P00055000 P 12/16/16 55.0 0.25 1.25
DIN 161216P00060000 P 12/16/16 60.0 0.55 1.35
DIN 161216P00065000 P 12/16/16 65.0 1.10 1.95
DIN 161216P00070000 P 12/16/16 70.0 2.05 2.60
DIN 161216P00075000 P 12/16/16 75.0 3.30 4.00
DIN 161216P00080000 P 12/16/16 80.0 5.30 6.00
DIN 161216P00085000 P 12/16/16 85.0 8.00 8.80
DIN 161216P00090000 P 12/16/16 90.0 10.00 14.30
DIN 161216P00095000 P 12/16/16 95.0 14.00 18.30
DIN 161216P00100000 P 12/16/16 100.0 18.40 22.50
DIN 161216P00105000 P 12/16/16 105.0 22.80 27.20
DIN 161216P00110000 P 12/16/16 110.0 27.70 32.10
DIN 161216P00115000 P 12/16/16 115.0 32.50 37.00
DIN 161216P00120000 P 12/16/16 120.0 37.50 42.00
DIN 161216P00125000 P 12/16/16 125.0 42.50 46.90
DIN 161216P00130000 P 12/16/16 130.0 47.30 51.90
DIN 161216P00135000 P 12/16/16 135.0 52.50 56.80

OPRA data is delayed 15 minutes.