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 (2014-08-29)Premium Content

Dineequity Inc (DIN)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 140920C00050000 C 09/20/14 50.0 30.20 33.30
DIN 140920C00055000 C 09/20/14 55.0 24.10 28.30
DIN 140920C00060000 C 09/20/14 60.0 19.80 23.20
DIN 140920C00065000 C 09/20/14 65.0 14.40 18.30
DIN 140920C00070000 C 09/20/14 70.0 10.20 13.30
DIN 140920C00075000 C 09/20/14 75.0 5.60 8.30
DIN 140920C00080000 C 09/20/14 80.0 1.05 3.20
DIN 140920C00085000 C 09/20/14 85.0 0.00 0.25
DIN 140920C00090000 C 09/20/14 90.0 0.00 0.25
DIN 140920C00095000 C 09/20/14 95.0 0.00 0.25
DIN 140920C00100000 C 09/20/14 100.0 0.00 0.30
DIN 140920C00105000 C 09/20/14 105.0 0.00 0.40
DIN 140920C00110000 C 09/20/14 110.0 0.00 0.25
DIN 140920C00115000 C 09/20/14 115.0 0.00 0.25
DIN 140920C00120000 C 09/20/14 120.0 0.00 0.25
DIN 140920P00050000 P 09/20/14 50.0 0.00 0.25
DIN 140920P00055000 P 09/20/14 55.0 0.00 0.25
DIN 140920P00060000 P 09/20/14 60.0 0.00 0.25
DIN 140920P00065000 P 09/20/14 65.0 0.00 0.40
DIN 140920P00070000 P 09/20/14 70.0 0.00 0.25
DIN 140920P00075000 P 09/20/14 75.0 0.00 0.25
DIN 140920P00080000 P 09/20/14 80.0 0.00 0.25
DIN 140920P00085000 P 09/20/14 85.0 3.40 4.40
DIN 140920P00090000 P 09/20/14 90.0 6.80 9.40
DIN 140920P00095000 P 09/20/14 95.0 11.80 14.70
DIN 140920P00100000 P 09/20/14 100.0 16.60 20.50
DIN 140920P00105000 P 09/20/14 105.0 21.70 25.80
DIN 140920P00110000 P 09/20/14 110.0 26.60 30.70
DIN 140920P00115000 P 09/20/14 115.0 31.80 35.60
DIN 140920P00120000 P 09/20/14 120.0 36.80 40.30
DIN 141018C00050000 C 10/18/14 50.0 30.30 33.30
DIN 141018C00055000 C 10/18/14 55.0 24.10 28.20
DIN 141018C00060000 C 10/18/14 60.0 20.40 23.30
DIN 141018C00065000 C 10/18/14 65.0 15.50 18.30
DIN 141018C00070000 C 10/18/14 70.0 10.50 13.40
DIN 141018C00075000 C 10/18/14 75.0 5.80 8.50
DIN 141018C00080000 C 10/18/14 80.0 2.25 2.55
DIN 141018C00085000 C 10/18/14 85.0 0.20 0.55
DIN 141018C00090000 C 10/18/14 90.0 0.00 0.25
DIN 141018C00095000 C 10/18/14 95.0 0.00 0.25
DIN 141018C00100000 C 10/18/14 100.0 0.00 0.25
DIN 141018C00105000 C 10/18/14 105.0 0.00 0.25
DIN 141018C00110000 C 10/18/14 110.0 0.00 0.40
DIN 141018C00115000 C 10/18/14 115.0 0.00 0.40
DIN 141018C00120000 C 10/18/14 120.0 0.00 0.25
DIN 141018P00050000 P 10/18/14 50.0 0.00 0.25
DIN 141018P00055000 P 10/18/14 55.0 0.00 0.40
DIN 141018P00060000 P 10/18/14 60.0 0.00 0.25
DIN 141018P00065000 P 10/18/14 65.0 0.00 0.25
DIN 141018P00070000 P 10/18/14 70.0 0.00 0.30
DIN 141018P00075000 P 10/18/14 75.0 0.00 0.35
DIN 141018P00080000 P 10/18/14 80.0 0.90 1.10
DIN 141018P00085000 P 10/18/14 85.0 2.60 4.30
DIN 141018P00090000 P 10/18/14 90.0 6.80 9.40
DIN 141018P00095000 P 10/18/14 95.0 11.90 14.50
DIN 141018P00100000 P 10/18/14 100.0 16.80 19.60
DIN 141018P00105000 P 10/18/14 105.0 21.30 25.30
DIN 141018P00110000 P 10/18/14 110.0 26.30 30.70
DIN 141018P00115000 P 10/18/14 115.0 31.30 35.70
DIN 141018P00120000 P 10/18/14 120.0 36.80 40.20
DIN 141220C00040000 C 12/20/14 40.0 39.10 43.40
DIN 141220C00045000 C 12/20/14 45.0 34.10 38.40
DIN 141220C00050000 C 12/20/14 50.0 29.10 33.70
DIN 141220C00055000 C 12/20/14 55.0 24.60 28.30
DIN 141220C00060000 C 12/20/14 60.0 19.70 23.30
DIN 141220C00065000 C 12/20/14 65.0 15.50 18.40
DIN 141220C00070000 C 12/20/14 70.0 11.10 13.70
DIN 141220C00075000 C 12/20/14 75.0 6.90 9.40
DIN 141220C00080000 C 12/20/14 80.0 4.00 4.40
DIN 141220C00085000 C 12/20/14 85.0 1.70 2.50
DIN 141220C00090000 C 12/20/14 90.0 0.60 1.25
DIN 141220C00095000 C 12/20/14 95.0 0.15 0.65
DIN 141220C00100000 C 12/20/14 100.0 0.00 0.25
DIN 141220C00105000 C 12/20/14 105.0 0.00 0.25
DIN 141220C00110000 C 12/20/14 110.0 0.00 0.25
DIN 141220P00040000 P 12/20/14 40.0 0.00 0.25
DIN 141220P00045000 P 12/20/14 45.0 0.00 0.50
DIN 141220P00050000 P 12/20/14 50.0 0.00 0.50
DIN 141220P00055000 P 12/20/14 55.0 0.00 0.50
DIN 141220P00060000 P 12/20/14 60.0 0.00 0.30
DIN 141220P00065000 P 12/20/14 65.0 0.15 0.50
DIN 141220P00070000 P 12/20/14 70.0 0.30 0.80
DIN 141220P00075000 P 12/20/14 75.0 1.35 1.80
DIN 141220P00080000 P 12/20/14 80.0 3.10 3.70
DIN 141220P00085000 P 12/20/14 85.0 5.90 6.80
DIN 141220P00090000 P 12/20/14 90.0 8.50 10.70
DIN 141220P00095000 P 12/20/14 95.0 12.70 15.70
DIN 141220P00100000 P 12/20/14 100.0 17.60 20.80
DIN 141220P00105000 P 12/20/14 105.0 22.50 25.90
DIN 141220P00110000 P 12/20/14 110.0 27.40 30.60
DIN 150320C00040000 C 03/20/15 40.0 39.10 43.40
DIN 150320C00045000 C 03/20/15 45.0 34.10 38.30
DIN 150320C00050000 C 03/20/15 50.0 29.70 33.30
DIN 150320C00055000 C 03/20/15 55.0 24.20 28.30
DIN 150320C00060000 C 03/20/15 60.0 19.70 23.40
DIN 150320C00065000 C 03/20/15 65.0 15.70 18.70
DIN 150320C00070000 C 03/20/15 70.0 11.70 14.40
DIN 150320C00075000 C 03/20/15 75.0 8.00 10.30
DIN 150320C00080000 C 03/20/15 80.0 5.00 6.40
DIN 150320C00085000 C 03/20/15 85.0 2.60 3.90
DIN 150320C00090000 C 03/20/15 90.0 1.15 3.00
DIN 150320C00095000 C 03/20/15 95.0 0.75 1.90
DIN 150320C00100000 C 03/20/15 100.0 0.35 0.85
DIN 150320C00105000 C 03/20/15 105.0 0.00 1.20
DIN 150320C00110000 C 03/20/15 110.0 0.00 1.10
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.55
DIN 150320P00045000 P 03/20/15 45.0 0.00 1.40
DIN 150320P00050000 P 03/20/15 50.0 0.00 0.50
DIN 150320P00055000 P 03/20/15 55.0 0.00 0.50
DIN 150320P00060000 P 03/20/15 60.0 0.20 0.70
DIN 150320P00065000 P 03/20/15 65.0 0.10 1.80
DIN 150320P00070000 P 03/20/15 70.0 1.05 2.00
DIN 150320P00075000 P 03/20/15 75.0 2.55 3.40
DIN 150320P00080000 P 03/20/15 80.0 4.50 5.80
DIN 150320P00085000 P 03/20/15 85.0 7.20 8.70
DIN 150320P00090000 P 03/20/15 90.0 10.10 13.10
DIN 150320P00095000 P 03/20/15 95.0 14.00 17.20
DIN 150320P00100000 P 03/20/15 100.0 18.50 21.80
DIN 150320P00105000 P 03/20/15 105.0 23.40 26.80
DIN 150320P00110000 P 03/20/15 110.0 28.30 31.50

OPRA data is delayed 15 minutes.