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 (2015-02-27)Premium Content

Dineequity Inc (DIN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150619C00045000 C 06/19/15 45.0 50.90 55.00
DIN 150619C00050000 C 06/19/15 50.0 45.80 50.00
DIN 150619C00055000 C 06/19/15 55.0 41.10 44.90
DIN 150619C00060000 C 06/19/15 60.0 36.10 39.90
DIN 150619C00065000 C 06/19/15 65.0 31.10 34.90
DIN 150619C00070000 C 06/19/15 70.0 26.10 29.90
DIN 150619C00075000 C 06/19/15 75.0 21.00 25.20
DIN 150619C00080000 C 06/19/15 80.0 16.40 19.60
DIN 150619C00085000 C 06/19/15 85.0 11.50 14.70
DIN 150619C00090000 C 06/19/15 90.0 7.40 9.10
DIN 150619C00095000 C 06/19/15 95.0 3.40 4.00
DIN 150619C00100000 C 06/19/15 100.0 0.85 1.05
DIN 150619C00105000 C 06/19/15 105.0 0.10 0.20
DIN 150619C00110000 C 06/19/15 110.0 0.00 0.05
DIN 150619C00115000 C 06/19/15 115.0 0.00 0.40
DIN 150619C00120000 C 06/19/15 120.0 0.00 0.20
DIN 150619C00125000 C 06/19/15 125.0 0.00 0.50
DIN 150619C00130000 C 06/19/15 130.0 0.00 0.45
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.45
DIN 150619P00050000 P 06/19/15 50.0 0.00 0.45
DIN 150619P00055000 P 06/19/15 55.0 0.00 0.45
DIN 150619P00060000 P 06/19/15 60.0 0.00 0.45
DIN 150619P00065000 P 06/19/15 65.0 0.00 0.50
DIN 150619P00070000 P 06/19/15 70.0 0.00 0.50
DIN 150619P00075000 P 06/19/15 75.0 0.00 0.45
DIN 150619P00080000 P 06/19/15 80.0 0.00 0.25
DIN 150619P00085000 P 06/19/15 85.0 0.00 0.25
DIN 150619P00090000 P 06/19/15 90.0 0.25 0.45
DIN 150619P00095000 P 06/19/15 95.0 1.10 1.30
DIN 150619P00100000 P 06/19/15 100.0 3.60 4.10
DIN 150619P00105000 P 06/19/15 105.0 7.10 8.40
DIN 150619P00110000 P 06/19/15 110.0 11.10 14.70
DIN 150619P00115000 P 06/19/15 115.0 16.30 19.40
DIN 150619P00120000 P 06/19/15 120.0 21.00 24.90
DIN 150619P00125000 P 06/19/15 125.0 26.00 29.90
DIN 150619P00130000 P 06/19/15 130.0 31.00 34.90
DIN 150717C00050000 C 07/17/15 50.0 46.00 49.80
DIN 150717C00055000 C 07/17/15 55.0 41.10 44.90
DIN 150717C00060000 C 07/17/15 60.0 35.90 39.90
DIN 150717C00065000 C 07/17/15 65.0 31.10 34.90
DIN 150717C00070000 C 07/17/15 70.0 26.10 29.90
DIN 150717C00075000 C 07/17/15 75.0 21.50 24.60
DIN 150717C00080000 C 07/17/15 80.0 16.50 19.60
DIN 150717C00085000 C 07/17/15 85.0 11.50 14.50
DIN 150717C00090000 C 07/17/15 90.0 7.90 8.60
DIN 150717C00095000 C 07/17/15 95.0 4.00 4.40
DIN 150717C00100000 C 07/17/15 100.0 1.60 1.85
DIN 150717C00105000 C 07/17/15 105.0 0.50 0.80
DIN 150717C00110000 C 07/17/15 110.0 0.05 0.30
DIN 150717C00115000 C 07/17/15 115.0 0.00 0.25
DIN 150717C00120000 C 07/17/15 120.0 0.00 0.50
DIN 150717C00125000 C 07/17/15 125.0 0.00 0.50
DIN 150717C00130000 C 07/17/15 130.0 0.00 0.50
DIN 150717C00135000 C 07/17/15 135.0 0.00 0.50
DIN 150717C00140000 C 07/17/15 140.0 0.00 0.45
DIN 150717C00145000 C 07/17/15 145.0 0.00 0.45
DIN 150717P00050000 P 07/17/15 50.0 0.00 0.45
DIN 150717P00055000 P 07/17/15 55.0 0.00 0.50
DIN 150717P00060000 P 07/17/15 60.0 0.00 0.50
DIN 150717P00065000 P 07/17/15 65.0 0.00 0.50
DIN 150717P00070000 P 07/17/15 70.0 0.00 0.50
DIN 150717P00075000 P 07/17/15 75.0 0.00 0.25
DIN 150717P00080000 P 07/17/15 80.0 0.05 0.25
DIN 150717P00085000 P 07/17/15 85.0 0.25 0.50
DIN 150717P00090000 P 07/17/15 90.0 0.70 0.90
DIN 150717P00095000 P 07/17/15 95.0 1.95 2.15
DIN 150717P00100000 P 07/17/15 100.0 4.40 4.70
DIN 150717P00105000 P 07/17/15 105.0 8.20 8.80
DIN 150717P00110000 P 07/17/15 110.0 11.40 14.50
DIN 150717P00115000 P 07/17/15 115.0 16.30 19.50
DIN 150717P00120000 P 07/17/15 120.0 21.30 24.50
DIN 150717P00125000 P 07/17/15 125.0 26.30 29.40
DIN 150717P00130000 P 07/17/15 130.0 31.30 34.40
DIN 150717P00135000 P 07/17/15 135.0 36.30 39.40
DIN 150717P00140000 P 07/17/15 140.0 41.00 45.00
DIN 150717P00145000 P 07/17/15 145.0 46.20 49.60
DIN 150918C00065000 C 09/18/15 65.0 31.10 35.20
DIN 150918C00070000 C 09/18/15 70.0 25.90 30.00
DIN 150918C00075000 C 09/18/15 75.0 21.00 25.20
DIN 150918C00080000 C 09/18/15 80.0 15.90 20.20
DIN 150918C00085000 C 09/18/15 85.0 13.00 13.80
DIN 150918C00090000 C 09/18/15 90.0 8.90 9.70
DIN 150918C00095000 C 09/18/15 95.0 5.70 6.30
DIN 150918C00100000 C 09/18/15 100.0 3.30 3.80
DIN 150918C00105000 C 09/18/15 105.0 1.75 2.15
DIN 150918C00110000 C 09/18/15 110.0 0.80 1.20
DIN 150918C00115000 C 09/18/15 115.0 0.25 0.65
DIN 150918C00120000 C 09/18/15 120.0 0.05 0.40
DIN 150918C00125000 C 09/18/15 125.0 0.00 0.25
DIN 150918C00130000 C 09/18/15 130.0 0.00 0.25
DIN 150918C00135000 C 09/18/15 135.0 0.00 0.50
DIN 150918C00140000 C 09/18/15 140.0 0.00 0.50
DIN 150918C00145000 C 09/18/15 145.0 0.00 0.50
DIN 150918C00150000 C 09/18/15 150.0 0.00 0.50
DIN 150918C00155000 C 09/18/15 155.0 0.00 0.50
DIN 150918P00065000 P 09/18/15 65.0 0.00 0.25
DIN 150918P00070000 P 09/18/15 70.0 0.10 0.40
DIN 150918P00075000 P 09/18/15 75.0 0.25 0.60
DIN 150918P00080000 P 09/18/15 80.0 0.55 0.95
DIN 150918P00085000 P 09/18/15 85.0 1.20 1.60
DIN 150918P00090000 P 09/18/15 90.0 2.30 2.70
DIN 150918P00095000 P 09/18/15 95.0 4.10 4.60
DIN 150918P00100000 P 09/18/15 100.0 6.70 7.30
DIN 150918P00105000 P 09/18/15 105.0 10.20 10.70
DIN 150918P00110000 P 09/18/15 110.0 14.20 14.90
DIN 150918P00115000 P 09/18/15 115.0 16.90 21.20
DIN 150918P00120000 P 09/18/15 120.0 21.70 25.90
DIN 150918P00125000 P 09/18/15 125.0 26.70 30.80
DIN 150918P00130000 P 09/18/15 130.0 31.50 35.80
DIN 150918P00135000 P 09/18/15 135.0 36.50 40.60
DIN 150918P00140000 P 09/18/15 140.0 41.50 45.60
DIN 150918P00145000 P 09/18/15 145.0 46.60 50.80
DIN 150918P00150000 P 09/18/15 150.0 51.50 55.60
DIN 150918P00155000 P 09/18/15 155.0 56.50 60.70
DIN 151218C00055000 C 12/18/15 55.0 41.00 45.20
DIN 151218C00060000 C 12/18/15 60.0 35.90 40.20
DIN 151218C00065000 C 12/18/15 65.0 30.90 35.20
DIN 151218C00070000 C 12/18/15 70.0 25.90 30.20
DIN 151218C00075000 C 12/18/15 75.0 21.10 25.20
DIN 151218C00080000 C 12/18/15 80.0 17.70 18.70
DIN 151218C00085000 C 12/18/15 85.0 13.70 14.50
DIN 151218C00090000 C 12/18/15 90.0 10.00 10.80
DIN 151218C00095000 C 12/18/15 95.0 7.10 7.80
DIN 151218C00100000 C 12/18/15 100.0 4.80 5.40
DIN 151218C00105000 C 12/18/15 105.0 3.10 3.60
DIN 151218C00110000 C 12/18/15 110.0 1.85 2.35
DIN 151218C00115000 C 12/18/15 115.0 1.00 1.55
DIN 151218C00120000 C 12/18/15 120.0 0.55 1.05
DIN 151218C00125000 C 12/18/15 125.0 0.20 0.70
DIN 151218C00130000 C 12/18/15 130.0 0.05 0.50
DIN 151218C00135000 C 12/18/15 135.0 0.00 0.35
DIN 151218C00140000 C 12/18/15 140.0 0.00 0.25
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 0.30
DIN 151218P00060000 P 12/18/15 60.0 0.05 0.45
DIN 151218P00065000 P 12/18/15 65.0 0.20 0.65
DIN 151218P00070000 P 12/18/15 70.0 0.45 0.95
DIN 151218P00075000 P 12/18/15 75.0 0.80 1.35
DIN 151218P00080000 P 12/18/15 80.0 1.45 2.00
DIN 151218P00085000 P 12/18/15 85.0 2.45 3.00
DIN 151218P00090000 P 12/18/15 90.0 4.00 4.50
DIN 151218P00095000 P 12/18/15 95.0 6.10 6.60
DIN 151218P00100000 P 12/18/15 100.0 8.80 9.40
DIN 151218P00105000 P 12/18/15 105.0 12.10 12.70
DIN 151218P00110000 P 12/18/15 110.0 15.90 16.60
DIN 151218P00115000 P 12/18/15 115.0 20.10 21.00
DIN 151218P00120000 P 12/18/15 120.0 24.50 25.50
DIN 151218P00125000 P 12/18/15 125.0 27.70 30.80
DIN 151218P00130000 P 12/18/15 130.0 32.50 36.80
DIN 151218P00135000 P 12/18/15 135.0 37.30 41.60
DIN 151218P00140000 P 12/18/15 140.0 42.30 46.50
DIN 151218P00145000 P 12/18/15 145.0 47.10 51.40
DIN 151218P00150000 P 12/18/15 150.0 52.10 56.30

OPRA data is delayed 15 minutes.