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 (2016-11-25)Premium Content

Dineequity Inc (DIN)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 170120C00045000 C 01/20/17 45.0 28.20 32.00
DIN 170120C00050000 C 01/20/17 50.0 22.50 27.00
DIN 170120C00055000 C 01/20/17 55.0 17.50 22.10
DIN 170120C00060000 C 01/20/17 60.0 12.60 16.40
DIN 170120C00065000 C 01/20/17 65.0 8.40 11.10
DIN 170120C00070000 C 01/20/17 70.0 3.80 5.50
DIN 170120C00075000 C 01/20/17 75.0 0.40 0.65
DIN 170120C00080000 C 01/20/17 80.0 0.00 0.25
DIN 170120C00085000 C 01/20/17 85.0 0.00 0.50
DIN 170120C00090000 C 01/20/17 90.0 0.00 0.25
DIN 170120C00095000 C 01/20/17 95.0 0.00 0.50
DIN 170120C00100000 C 01/20/17 100.0 0.00 0.50
DIN 170120C00105000 C 01/20/17 105.0 0.00 0.50
DIN 170120C00110000 C 01/20/17 110.0 0.00 0.50
DIN 170120C00115000 C 01/20/17 115.0 0.00 0.50
DIN 170120C00120000 C 01/20/17 120.0 0.00 0.50
DIN 170120C00125000 C 01/20/17 125.0 0.00 0.50
DIN 170120P00045000 P 01/20/17 45.0 0.00 0.50
DIN 170120P00050000 P 01/20/17 50.0 0.00 0.50
DIN 170120P00055000 P 01/20/17 55.0 0.00 0.50
DIN 170120P00060000 P 01/20/17 60.0 0.00 0.50
DIN 170120P00065000 P 01/20/17 65.0 0.00 0.50
DIN 170120P00070000 P 01/20/17 70.0 0.00 0.10
DIN 170120P00075000 P 01/20/17 75.0 0.30 0.65
DIN 170120P00080000 P 01/20/17 80.0 3.80 6.20
DIN 170120P00085000 P 01/20/17 85.0 7.80 11.20
DIN 170120P00090000 P 01/20/17 90.0 12.80 16.80
DIN 170120P00095000 P 01/20/17 95.0 18.40 22.50
DIN 170120P00100000 P 01/20/17 100.0 22.80 27.20
DIN 170120P00105000 P 01/20/17 105.0 27.70 32.20
DIN 170120P00110000 P 01/20/17 110.0 32.70 37.20
DIN 170120P00115000 P 01/20/17 115.0 37.80 42.20
DIN 170120P00120000 P 01/20/17 120.0 42.70 47.20
DIN 170120P00125000 P 01/20/17 125.0 47.80 52.20
DIN 170217C00045000 C 02/17/17 45.0 28.50 31.30
DIN 170217C00050000 C 02/17/17 50.0 22.60 26.80
DIN 170217C00055000 C 02/17/17 55.0 17.60 22.40
DIN 170217C00060000 C 02/17/17 60.0 13.70 17.30
DIN 170217C00065000 C 02/17/17 65.0 9.00 11.40
DIN 170217C00070000 C 02/17/17 70.0 5.00 5.70
DIN 170217C00075000 C 02/17/17 75.0 1.55 1.85
DIN 170217C00080000 C 02/17/17 80.0 0.15 0.30
DIN 170217C00085000 C 02/17/17 85.0 0.00 0.15
DIN 170217C00090000 C 02/17/17 90.0 0.00 0.50
DIN 170217C00095000 C 02/17/17 95.0 0.00 0.50
DIN 170217C00100000 C 02/17/17 100.0 0.00 0.50
DIN 170217C00105000 C 02/17/17 105.0 0.00 0.50
DIN 170217C00110000 C 02/17/17 110.0 0.00 0.50
DIN 170217C00115000 C 02/17/17 115.0 0.00 0.50
DIN 170217C00120000 C 02/17/17 120.0 0.00 0.50
DIN 170217C00125000 C 02/17/17 125.0 0.00 0.50
DIN 170217P00045000 P 02/17/17 45.0 0.00 0.50
DIN 170217P00050000 P 02/17/17 50.0 0.00 0.50
DIN 170217P00055000 P 02/17/17 55.0 0.00 0.50
DIN 170217P00060000 P 02/17/17 60.0 0.00 0.25
DIN 170217P00065000 P 02/17/17 65.0 0.00 0.25
DIN 170217P00070000 P 02/17/17 70.0 0.25 0.45
DIN 170217P00075000 P 02/17/17 75.0 1.50 1.85
DIN 170217P00080000 P 02/17/17 80.0 4.90 5.60
DIN 170217P00085000 P 02/17/17 85.0 9.20 10.90
DIN 170217P00090000 P 02/17/17 90.0 12.80 17.20
DIN 170217P00095000 P 02/17/17 95.0 18.10 22.50
DIN 170217P00100000 P 02/17/17 100.0 22.80 27.20
DIN 170217P00105000 P 02/17/17 105.0 27.80 32.20
DIN 170217P00110000 P 02/17/17 110.0 32.80 37.20
DIN 170217P00115000 P 02/17/17 115.0 37.80 42.40
DIN 170217P00120000 P 02/17/17 120.0 42.80 47.40
DIN 170217P00125000 P 02/17/17 125.0 47.80 52.40
DIN 170317C00045000 C 03/17/17 45.0 28.70 31.40
DIN 170317C00050000 C 03/17/17 50.0 22.80 27.30
DIN 170317C00055000 C 03/17/17 55.0 18.80 21.40
DIN 170317C00060000 C 03/17/17 60.0 13.90 16.90
DIN 170317C00065000 C 03/17/17 65.0 9.20 11.20
DIN 170317C00070000 C 03/17/17 70.0 5.60 6.20
DIN 170317C00075000 C 03/17/17 75.0 2.50 2.80
DIN 170317C00080000 C 03/17/17 80.0 0.70 0.95
DIN 170317C00085000 C 03/17/17 85.0 0.10 0.35
DIN 170317C00090000 C 03/17/17 90.0 0.00 0.25
DIN 170317C00095000 C 03/17/17 95.0 0.00 0.50
DIN 170317C00100000 C 03/17/17 100.0 0.00 0.50
DIN 170317C00105000 C 03/17/17 105.0 0.00 0.50
DIN 170317C00110000 C 03/17/17 110.0 0.00 0.50
DIN 170317C00115000 C 03/17/17 115.0 0.00 0.50
DIN 170317C00120000 C 03/17/17 120.0 0.00 0.50
DIN 170317C00125000 C 03/17/17 125.0 0.00 0.50
DIN 170317P00045000 P 03/17/17 45.0 0.00 0.50
DIN 170317P00050000 P 03/17/17 50.0 0.00 0.25
DIN 170317P00055000 P 03/17/17 55.0 0.00 0.25
DIN 170317P00060000 P 03/17/17 60.0 0.10 0.35
DIN 170317P00065000 P 03/17/17 65.0 0.40 0.65
DIN 170317P00070000 P 03/17/17 70.0 1.20 1.50
DIN 170317P00075000 P 03/17/17 75.0 3.00 3.50
DIN 170317P00080000 P 03/17/17 80.0 6.30 7.10
DIN 170317P00085000 P 03/17/17 85.0 10.60 11.80
DIN 170317P00090000 P 03/17/17 90.0 14.60 17.20
DIN 170317P00095000 P 03/17/17 95.0 18.90 23.30
DIN 170317P00100000 P 03/17/17 100.0 23.60 28.00
DIN 170317P00105000 P 03/17/17 105.0 28.80 33.30
DIN 170317P00110000 P 03/17/17 110.0 33.70 38.30
DIN 170317P00115000 P 03/17/17 115.0 39.00 43.30
DIN 170317P00120000 P 03/17/17 120.0 43.90 48.30
DIN 170317P00125000 P 03/17/17 125.0 49.00 53.30
DIN 170616C00040000 C 06/16/17 40.0 33.60 36.80
DIN 170616C00045000 C 06/16/17 45.0 27.60 32.00
DIN 170616C00050000 C 06/16/17 50.0 22.60 27.10
DIN 170616C00055000 C 06/16/17 55.0 17.90 21.40
DIN 170616C00060000 C 06/16/17 60.0 14.10 16.20
DIN 170616C00065000 C 06/16/17 65.0 10.40 11.30
DIN 170616C00070000 C 06/16/17 70.0 6.60 7.10
DIN 170616C00075000 C 06/16/17 75.0 3.70 4.10
DIN 170616C00080000 C 06/16/17 80.0 1.85 2.20
DIN 170616C00085000 C 06/16/17 85.0 0.75 1.05
DIN 170616C00090000 C 06/16/17 90.0 0.25 0.60
DIN 170616C00095000 C 06/16/17 95.0 0.05 0.35
DIN 170616C00100000 C 06/16/17 100.0 0.00 0.25
DIN 170616C00105000 C 06/16/17 105.0 0.00 0.25
DIN 170616C00110000 C 06/16/17 110.0 0.00 0.50
DIN 170616C00115000 C 06/16/17 115.0 0.00 0.50
DIN 170616P00040000 P 06/16/17 40.0 0.00 0.10
DIN 170616P00045000 P 06/16/17 45.0 0.05 0.30
DIN 170616P00050000 P 06/16/17 50.0 0.15 0.45
DIN 170616P00055000 P 06/16/17 55.0 0.35 0.65
DIN 170616P00060000 P 06/16/17 60.0 0.70 1.00
DIN 170616P00065000 P 06/16/17 65.0 1.40 1.80
DIN 170616P00070000 P 06/16/17 70.0 2.80 3.30
DIN 170616P00075000 P 06/16/17 75.0 5.00 5.60
DIN 170616P00080000 P 06/16/17 80.0 8.20 9.00
DIN 170616P00085000 P 06/16/17 85.0 12.10 13.00
DIN 170616P00090000 P 06/16/17 90.0 15.20 19.20
DIN 170616P00095000 P 06/16/17 95.0 19.90 23.10
DIN 170616P00100000 P 06/16/17 100.0 24.30 28.00
DIN 170616P00105000 P 06/16/17 105.0 29.10 33.60
DIN 170616P00110000 P 06/16/17 110.0 34.20 38.60
DIN 170616P00115000 P 06/16/17 115.0 39.10 43.90

OPRA data is delayed 15 minutes.