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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150821C00050000 C 08/21/15 50.0 52.20 56.10
DIN 150821C00055000 C 08/21/15 55.0 47.20 51.10
DIN 150821C00060000 C 08/21/15 60.0 42.20 46.10
DIN 150821C00065000 C 08/21/15 65.0 37.20 41.10
DIN 150821C00070000 C 08/21/15 70.0 32.20 36.10
DIN 150821C00075000 C 08/21/15 75.0 27.20 31.10
DIN 150821C00080000 C 08/21/15 80.0 22.20 26.10
DIN 150821C00085000 C 08/21/15 85.0 17.30 21.10
DIN 150821C00090000 C 08/21/15 90.0 13.00 16.10
DIN 150821C00095000 C 08/21/15 95.0 8.10 10.50
DIN 150821C00100000 C 08/21/15 100.0 4.20 4.80
DIN 150821C00105000 C 08/21/15 105.0 1.05 1.30
DIN 150821C00110000 C 08/21/15 110.0 0.00 0.25
DIN 150821C00115000 C 08/21/15 115.0 0.00 0.40
DIN 150821C00120000 C 08/21/15 120.0 0.00 0.40
DIN 150821C00125000 C 08/21/15 125.0 0.00 0.40
DIN 150821C00130000 C 08/21/15 130.0 0.00 0.40
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 0.40
DIN 150821P00065000 P 08/21/15 65.0 0.00 0.40
DIN 150821P00070000 P 08/21/15 70.0 0.00 0.40
DIN 150821P00075000 P 08/21/15 75.0 0.00 0.40
DIN 150821P00080000 P 08/21/15 80.0 0.00 0.40
DIN 150821P00085000 P 08/21/15 85.0 0.00 0.40
DIN 150821P00090000 P 08/21/15 90.0 0.00 0.35
DIN 150821P00095000 P 08/21/15 95.0 0.00 0.25
DIN 150821P00100000 P 08/21/15 100.0 0.35 0.50
DIN 150821P00105000 P 08/21/15 105.0 2.00 2.30
DIN 150821P00110000 P 08/21/15 110.0 5.00 6.90
DIN 150821P00115000 P 08/21/15 115.0 9.60 12.20
DIN 150821P00120000 P 08/21/15 120.0 15.00 17.40
DIN 150821P00125000 P 08/21/15 125.0 19.10 22.90
DIN 150821P00130000 P 08/21/15 130.0 23.90 27.80
DIN 150821P00135000 P 08/21/15 135.0 28.90 32.80
DIN 150821P00140000 P 08/21/15 140.0 33.90 37.80
DIN 150821P00145000 P 08/21/15 145.0 38.90 42.80
DIN 150918C00065000 C 09/18/15 65.0 37.30 41.10
DIN 150918C00070000 C 09/18/15 70.0 32.30 36.10
DIN 150918C00075000 C 09/18/15 75.0 27.30 31.10
DIN 150918C00080000 C 09/18/15 80.0 22.60 25.80
DIN 150918C00085000 C 09/18/15 85.0 17.60 20.80
DIN 150918C00090000 C 09/18/15 90.0 13.10 15.50
DIN 150918C00095000 C 09/18/15 95.0 8.50 11.20
DIN 150918C00100000 C 09/18/15 100.0 4.80 5.30
DIN 150918C00105000 C 09/18/15 105.0 1.70 2.05
DIN 150918C00110000 C 09/18/15 110.0 0.35 0.60
DIN 150918C00115000 C 09/18/15 115.0 0.05 0.20
DIN 150918C00120000 C 09/18/15 120.0 0.00 0.40
DIN 150918C00125000 C 09/18/15 125.0 0.00 0.40
DIN 150918C00130000 C 09/18/15 130.0 0.00 0.40
DIN 150918C00135000 C 09/18/15 135.0 0.00 0.40
DIN 150918C00140000 C 09/18/15 140.0 0.00 0.40
DIN 150918C00145000 C 09/18/15 145.0 0.00 0.40
DIN 150918C00150000 C 09/18/15 150.0 0.00 0.40
DIN 150918C00155000 C 09/18/15 155.0 0.00 0.40
DIN 150918P00065000 P 09/18/15 65.0 0.00 0.40
DIN 150918P00070000 P 09/18/15 70.0 0.00 0.40
DIN 150918P00075000 P 09/18/15 75.0 0.00 0.40
DIN 150918P00080000 P 09/18/15 80.0 0.00 0.45
DIN 150918P00085000 P 09/18/15 85.0 0.05 0.25
DIN 150918P00090000 P 09/18/15 90.0 0.05 0.25
DIN 150918P00095000 P 09/18/15 95.0 0.30 0.55
DIN 150918P00100000 P 09/18/15 100.0 1.20 1.40
DIN 150918P00105000 P 09/18/15 105.0 3.40 3.70
DIN 150918P00110000 P 09/18/15 110.0 6.80 7.60
DIN 150918P00115000 P 09/18/15 115.0 10.20 12.70
DIN 150918P00120000 P 09/18/15 120.0 15.30 18.40
DIN 150918P00125000 P 09/18/15 125.0 20.00 23.50
DIN 150918P00130000 P 09/18/15 130.0 24.90 28.80
DIN 150918P00135000 P 09/18/15 135.0 29.80 33.70
DIN 150918P00140000 P 09/18/15 140.0 34.80 38.80
DIN 150918P00145000 P 09/18/15 145.0 39.80 43.80
DIN 150918P00150000 P 09/18/15 150.0 44.80 48.80
DIN 150918P00155000 P 09/18/15 155.0 49.80 53.80
DIN 151218C00055000 C 12/18/15 55.0 47.20 51.10
DIN 151218C00060000 C 12/18/15 60.0 42.20 46.10
DIN 151218C00065000 C 12/18/15 65.0 37.10 41.10
DIN 151218C00070000 C 12/18/15 70.0 32.00 36.00
DIN 151218C00075000 C 12/18/15 75.0 27.20 31.10
DIN 151218C00080000 C 12/18/15 80.0 22.20 26.20
DIN 151218C00085000 C 12/18/15 85.0 17.50 21.20
DIN 151218C00090000 C 12/18/15 90.0 14.10 14.90
DIN 151218C00095000 C 12/18/15 95.0 10.00 10.60
DIN 151218C00100000 C 12/18/15 100.0 6.50 7.10
DIN 151218C00105000 C 12/18/15 105.0 3.80 4.30
DIN 151218C00110000 C 12/18/15 110.0 2.05 2.45
DIN 151218C00115000 C 12/18/15 115.0 0.90 1.35
DIN 151218C00120000 C 12/18/15 120.0 0.30 0.75
DIN 151218C00125000 C 12/18/15 125.0 0.05 0.45
DIN 151218C00130000 C 12/18/15 130.0 0.00 0.25
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 0.55
DIN 151218P00060000 P 12/18/15 60.0 0.00 0.50
DIN 151218P00065000 P 12/18/15 65.0 0.00 0.50
DIN 151218P00070000 P 12/18/15 70.0 0.00 0.25
DIN 151218P00075000 P 12/18/15 75.0 0.05 0.35
DIN 151218P00080000 P 12/18/15 80.0 0.20 0.55
DIN 151218P00085000 P 12/18/15 85.0 0.50 0.85
DIN 151218P00090000 P 12/18/15 90.0 1.00 1.40
DIN 151218P00095000 P 12/18/15 95.0 2.00 2.50
DIN 151218P00100000 P 12/18/15 100.0 3.60 4.10
DIN 151218P00105000 P 12/18/15 105.0 6.10 6.70
DIN 151218P00110000 P 12/18/15 110.0 9.20 10.10
DIN 151218P00115000 P 12/18/15 115.0 13.10 14.00
DIN 151218P00120000 P 12/18/15 120.0 16.40 19.90
DIN 151218P00125000 P 12/18/15 125.0 21.10 24.60
DIN 151218P00130000 P 12/18/15 130.0 25.60 29.50
DIN 151218P00135000 P 12/18/15 135.0 30.50 34.40
DIN 151218P00140000 P 12/18/15 140.0 35.50 39.40
DIN 151218P00145000 P 12/18/15 145.0 40.40 44.40
DIN 151218P00150000 P 12/18/15 150.0 45.60 49.40
DIN 160318C00050000 C 03/18/16 50.0 52.10 56.10
DIN 160318C00055000 C 03/18/16 55.0 47.20 51.10
DIN 160318C00060000 C 03/18/16 60.0 42.20 46.10
DIN 160318C00065000 C 03/18/16 65.0 37.20 41.10
DIN 160318C00070000 C 03/18/16 70.0 32.10 36.10
DIN 160318C00075000 C 03/18/16 75.0 27.20 31.10
DIN 160318C00080000 C 03/18/16 80.0 22.20 26.20
DIN 160318C00085000 C 03/18/16 85.0 17.40 21.50
DIN 160318C00090000 C 03/18/16 90.0 14.70 15.40
DIN 160318C00095000 C 03/18/16 95.0 10.80 11.50
DIN 160318C00100000 C 03/18/16 100.0 7.70 8.30
DIN 160318C00105000 C 03/18/16 105.0 5.20 5.70
DIN 160318C00110000 C 03/18/16 110.0 3.20 3.80
DIN 160318C00115000 C 03/18/16 115.0 1.90 2.40
DIN 160318C00120000 C 03/18/16 120.0 1.00 1.55
DIN 160318C00125000 C 03/18/16 125.0 0.50 1.00
DIN 160318C00130000 C 03/18/16 130.0 0.20 0.70
DIN 160318C00135000 C 03/18/16 135.0 0.00 0.45
DIN 160318C00140000 C 03/18/16 140.0 0.00 0.30
DIN 160318C00145000 C 03/18/16 145.0 0.00 0.25
DIN 160318P00050000 P 03/18/16 50.0 0.00 0.95
DIN 160318P00055000 P 03/18/16 55.0 0.00 0.50
DIN 160318P00060000 P 03/18/16 60.0 0.00 0.25
DIN 160318P00065000 P 03/18/16 65.0 0.00 0.40
DIN 160318P00070000 P 03/18/16 70.0 0.15 0.55
DIN 160318P00075000 P 03/18/16 75.0 0.30 0.80
DIN 160318P00080000 P 03/18/16 80.0 0.65 1.15
DIN 160318P00085000 P 03/18/16 85.0 1.15 1.70
DIN 160318P00090000 P 03/18/16 90.0 2.05 2.55
DIN 160318P00095000 P 03/18/16 95.0 3.40 3.90
DIN 160318P00100000 P 03/18/16 100.0 5.30 5.90
DIN 160318P00105000 P 03/18/16 105.0 7.90 8.70
DIN 160318P00110000 P 03/18/16 110.0 11.00 11.90
DIN 160318P00115000 P 03/18/16 115.0 14.70 15.70
DIN 160318P00120000 P 03/18/16 120.0 18.80 19.90
DIN 160318P00125000 P 03/18/16 125.0 23.20 24.40
DIN 160318P00130000 P 03/18/16 130.0 26.50 29.80
DIN 160318P00135000 P 03/18/16 135.0 31.30 35.20
DIN 160318P00140000 P 03/18/16 140.0 36.20 40.10
DIN 160318P00145000 P 03/18/16 145.0 41.10 45.00

OPRA data is delayed 15 minutes.