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 Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150320C00040000 C 03/20/15 40.0 63.40 68.00
DIN 150320C00045000 C 03/20/15 45.0 59.10 63.00
DIN 150320C00050000 C 03/20/15 50.0 53.50 56.30
DIN 150320C00055000 C 03/20/15 55.0 48.70 52.90
DIN 150320C00060000 C 03/20/15 60.0 43.70 46.30
DIN 150320C00065000 C 03/20/15 65.0 38.40 41.30
DIN 150320C00070000 C 03/20/15 70.0 34.20 36.40
DIN 150320C00075000 C 03/20/15 75.0 28.30 31.30
DIN 150320C00080000 C 03/20/15 80.0 24.60 26.30
DIN 150320C00085000 C 03/20/15 85.0 19.60 21.30
DIN 150320C00090000 C 03/20/15 90.0 14.60 16.20
DIN 150320C00095000 C 03/20/15 95.0 9.90 11.20
DIN 150320C00100000 C 03/20/15 100.0 5.40 6.30
DIN 150320C00105000 C 03/20/15 105.0 1.85 2.05
DIN 150320C00110000 C 03/20/15 110.0 0.40 0.55
DIN 150320C00115000 C 03/20/15 115.0 0.05 0.25
DIN 150320C00120000 C 03/20/15 120.0 0.00 0.20
DIN 150320C00125000 C 03/20/15 125.0 0.00 0.30
DIN 150320C00130000 C 03/20/15 130.0 0.00 0.30
DIN 150320C00135000 C 03/20/15 135.0 0.00 0.30
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.30
DIN 150320P00045000 P 03/20/15 45.0 0.00 0.50
DIN 150320P00050000 P 03/20/15 50.0 0.00 0.30
DIN 150320P00055000 P 03/20/15 55.0 0.00 0.35
DIN 150320P00060000 P 03/20/15 60.0 0.00 0.35
DIN 150320P00065000 P 03/20/15 65.0 0.00 0.30
DIN 150320P00070000 P 03/20/15 70.0 0.00 0.30
DIN 150320P00075000 P 03/20/15 75.0 0.00 0.35
DIN 150320P00080000 P 03/20/15 80.0 0.00 0.20
DIN 150320P00085000 P 03/20/15 85.0 0.00 0.20
DIN 150320P00090000 P 03/20/15 90.0 0.00 0.25
DIN 150320P00095000 P 03/20/15 95.0 0.15 0.25
DIN 150320P00100000 P 03/20/15 100.0 0.45 0.60
DIN 150320P00105000 P 03/20/15 105.0 1.90 2.05
DIN 150320P00110000 P 03/20/15 110.0 5.30 5.80
DIN 150320P00115000 P 03/20/15 115.0 8.30 10.70
DIN 150320P00120000 P 03/20/15 120.0 13.20 15.70
DIN 150320P00125000 P 03/20/15 125.0 18.10 20.70
DIN 150320P00130000 P 03/20/15 130.0 23.10 25.70
DIN 150320P00135000 P 03/20/15 135.0 28.20 30.70
DIN 150417C00065000 C 04/17/15 65.0 39.10 41.40
DIN 150417C00070000 C 04/17/15 70.0 34.70 36.40
DIN 150417C00075000 C 04/17/15 75.0 29.60 31.40
DIN 150417C00080000 C 04/17/15 80.0 24.60 26.40
DIN 150417C00085000 C 04/17/15 85.0 19.80 21.40
DIN 150417C00090000 C 04/17/15 90.0 14.60 16.40
DIN 150417C00095000 C 04/17/15 95.0 10.00 11.40
DIN 150417C00100000 C 04/17/15 100.0 6.10 6.60
DIN 150417C00105000 C 04/17/15 105.0 2.95 3.30
DIN 150417C00110000 C 04/17/15 110.0 1.15 1.35
DIN 150417C00115000 C 04/17/15 115.0 0.35 0.55
DIN 150417C00120000 C 04/17/15 120.0 0.10 0.25
DIN 150417C00125000 C 04/17/15 125.0 0.00 0.25
DIN 150417C00130000 C 04/17/15 130.0 0.00 0.35
DIN 150417C00135000 C 04/17/15 135.0 0.00 0.30
DIN 150417C00140000 C 04/17/15 140.0 0.00 0.35
DIN 150417C00145000 C 04/17/15 145.0 0.00 0.30
DIN 150417C00150000 C 04/17/15 150.0 0.00 0.30
DIN 150417C00155000 C 04/17/15 155.0 0.00 0.30
DIN 150417P00065000 P 04/17/15 65.0 0.00 0.30
DIN 150417P00070000 P 04/17/15 70.0 0.00 0.35
DIN 150417P00075000 P 04/17/15 75.0 0.00 0.35
DIN 150417P00080000 P 04/17/15 80.0 0.00 0.40
DIN 150417P00085000 P 04/17/15 85.0 0.05 0.25
DIN 150417P00090000 P 04/17/15 90.0 0.15 0.30
DIN 150417P00095000 P 04/17/15 95.0 0.45 0.65
DIN 150417P00100000 P 04/17/15 100.0 1.25 1.45
DIN 150417P00105000 P 04/17/15 105.0 3.00 3.30
DIN 150417P00110000 P 04/17/15 110.0 6.20 6.60
DIN 150417P00115000 P 04/17/15 115.0 10.30 10.80
DIN 150417P00120000 P 04/17/15 120.0 13.30 15.90
DIN 150417P00125000 P 04/17/15 125.0 18.20 21.30
DIN 150417P00130000 P 04/17/15 130.0 23.10 26.40
DIN 150417P00135000 P 04/17/15 135.0 28.20 31.80
DIN 150417P00140000 P 04/17/15 140.0 33.10 36.30
DIN 150417P00145000 P 04/17/15 145.0 38.10 41.70
DIN 150417P00150000 P 04/17/15 150.0 43.10 46.50
DIN 150417P00155000 P 04/17/15 155.0 48.10 51.60
DIN 150619C00045000 C 06/19/15 45.0 58.90 62.80
DIN 150619C00050000 C 06/19/15 50.0 54.00 57.80
DIN 150619C00055000 C 06/19/15 55.0 48.90 52.80
DIN 150619C00060000 C 06/19/15 60.0 43.90 47.80
DIN 150619C00065000 C 06/19/15 65.0 39.10 42.80
DIN 150619C00070000 C 06/19/15 70.0 34.10 37.70
DIN 150619C00075000 C 06/19/15 75.0 29.70 32.80
DIN 150619C00080000 C 06/19/15 80.0 24.30 27.80
DIN 150619C00085000 C 06/19/15 85.0 18.90 22.80
DIN 150619C00090000 C 06/19/15 90.0 15.50 16.60
DIN 150619C00095000 C 06/19/15 95.0 11.50 12.10
DIN 150619C00100000 C 06/19/15 100.0 7.90 8.30
DIN 150619C00105000 C 06/19/15 105.0 5.00 5.40
DIN 150619C00110000 C 06/19/15 110.0 2.95 3.30
DIN 150619C00115000 C 06/19/15 115.0 1.65 1.90
DIN 150619C00120000 C 06/19/15 120.0 0.80 1.10
DIN 150619C00125000 C 06/19/15 125.0 0.45 0.65
DIN 150619C00130000 C 06/19/15 130.0 0.20 0.40
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.40
DIN 150619P00050000 P 06/19/15 50.0 0.00 0.40
DIN 150619P00055000 P 06/19/15 55.0 0.00 0.40
DIN 150619P00060000 P 06/19/15 60.0 0.00 0.70
DIN 150619P00065000 P 06/19/15 65.0 0.00 0.50
DIN 150619P00070000 P 06/19/15 70.0 0.05 0.25
DIN 150619P00075000 P 06/19/15 75.0 0.15 0.35
DIN 150619P00080000 P 06/19/15 80.0 0.30 0.55
DIN 150619P00085000 P 06/19/15 85.0 0.65 0.80
DIN 150619P00090000 P 06/19/15 90.0 1.15 1.40
DIN 150619P00095000 P 06/19/15 95.0 2.00 2.25
DIN 150619P00100000 P 06/19/15 100.0 3.40 3.80
DIN 150619P00105000 P 06/19/15 105.0 5.60 6.00
DIN 150619P00110000 P 06/19/15 110.0 8.60 9.10
DIN 150619P00115000 P 06/19/15 115.0 12.30 12.80
DIN 150619P00120000 P 06/19/15 120.0 16.40 17.10
DIN 150619P00125000 P 06/19/15 125.0 19.90 22.00
DIN 150619P00130000 P 06/19/15 130.0 24.20 27.10
DIN 150918C00065000 C 09/18/15 65.0 39.00 42.80
DIN 150918C00070000 C 09/18/15 70.0 34.50 37.80
DIN 150918C00075000 C 09/18/15 75.0 29.50 32.80
DIN 150918C00080000 C 09/18/15 80.0 24.50 27.80
DIN 150918C00085000 C 09/18/15 85.0 20.00 23.10
DIN 150918C00090000 C 09/18/15 90.0 16.40 17.00
DIN 150918C00095000 C 09/18/15 95.0 12.60 13.20
DIN 150918C00100000 C 09/18/15 100.0 9.30 9.90
DIN 150918C00105000 C 09/18/15 105.0 6.70 7.10
DIN 150918C00110000 C 09/18/15 110.0 4.60 5.00
DIN 150918C00115000 C 09/18/15 115.0 3.00 3.40
DIN 150918C00120000 C 09/18/15 120.0 1.95 2.25
DIN 150918C00125000 C 09/18/15 125.0 1.10 1.50
DIN 150918C00130000 C 09/18/15 130.0 0.75 1.00
DIN 150918C00135000 C 09/18/15 135.0 0.40 0.70
DIN 150918C00140000 C 09/18/15 140.0 0.20 0.50
DIN 150918C00145000 C 09/18/15 145.0 0.05 0.35
DIN 150918C00150000 C 09/18/15 150.0 0.00 0.25
DIN 150918C00155000 C 09/18/15 155.0 0.00 0.25
DIN 150918P00065000 P 09/18/15 65.0 0.15 0.40
DIN 150918P00070000 P 09/18/15 70.0 0.30 0.65
DIN 150918P00075000 P 09/18/15 75.0 0.55 0.90
DIN 150918P00080000 P 09/18/15 80.0 0.95 1.25
DIN 150918P00085000 P 09/18/15 85.0 1.50 1.80
DIN 150918P00090000 P 09/18/15 90.0 2.45 2.75
DIN 150918P00095000 P 09/18/15 95.0 3.70 4.10
DIN 150918P00100000 P 09/18/15 100.0 5.60 6.00
DIN 150918P00105000 P 09/18/15 105.0 8.00 8.40
DIN 150918P00110000 P 09/18/15 110.0 10.90 11.40
DIN 150918P00115000 P 09/18/15 115.0 14.40 14.90
DIN 150918P00120000 P 09/18/15 120.0 18.30 18.90
DIN 150918P00125000 P 09/18/15 125.0 22.50 23.10
DIN 150918P00130000 P 09/18/15 130.0 27.00 27.60
DIN 150918P00135000 P 09/18/15 135.0 30.00 33.00
DIN 150918P00140000 P 09/18/15 140.0 34.90 37.90
DIN 150918P00145000 P 09/18/15 145.0 39.70 43.40
DIN 150918P00150000 P 09/18/15 150.0 44.60 48.30
DIN 150918P00155000 P 09/18/15 155.0 49.50 53.30

OPRA data is delayed 15 minutes.