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 (2015-08-28)Premium Content

Dineequity Inc (DIN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150918C00065000 C 09/18/15 65.0 30.90 34.10
DIN 150918C00070000 C 09/18/15 70.0 25.30 29.00
DIN 150918C00075000 C 09/18/15 75.0 20.50 24.00
DIN 150918C00080000 C 09/18/15 80.0 16.20 19.10
DIN 150918C00085000 C 09/18/15 85.0 11.10 13.60
DIN 150918C00090000 C 09/18/15 90.0 6.80 8.80
DIN 150918C00095000 C 09/18/15 95.0 3.20 4.50
DIN 150918C00100000 C 09/18/15 100.0 0.90 1.30
DIN 150918C00105000 C 09/18/15 105.0 0.15 0.40
DIN 150918C00110000 C 09/18/15 110.0 0.05 0.50
DIN 150918C00115000 C 09/18/15 115.0 0.00 0.50
DIN 150918C00120000 C 09/18/15 120.0 0.00 0.50
DIN 150918C00125000 C 09/18/15 125.0 0.00 0.50
DIN 150918C00130000 C 09/18/15 130.0 0.00 0.50
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 0.50
DIN 150918P00070000 P 09/18/15 70.0 0.00 0.50
DIN 150918P00075000 P 09/18/15 75.0 0.00 0.50
DIN 150918P00080000 P 09/18/15 80.0 0.00 0.50
DIN 150918P00085000 P 09/18/15 85.0 0.10 0.55
DIN 150918P00090000 P 09/18/15 90.0 0.40 1.10
DIN 150918P00095000 P 09/18/15 95.0 1.70 2.75
DIN 150918P00100000 P 09/18/15 100.0 4.30 5.30
DIN 150918P00105000 P 09/18/15 105.0 7.60 10.40
DIN 150918P00110000 P 09/18/15 110.0 12.10 15.50
DIN 150918P00115000 P 09/18/15 115.0 16.90 19.70
DIN 150918P00120000 P 09/18/15 120.0 22.40 24.70
DIN 150918P00125000 P 09/18/15 125.0 27.00 29.90
DIN 150918P00130000 P 09/18/15 130.0 31.80 35.60
DIN 150918P00135000 P 09/18/15 135.0 36.80 40.60
DIN 150918P00140000 P 09/18/15 140.0 41.80 45.60
DIN 150918P00145000 P 09/18/15 145.0 46.50 50.50
DIN 150918P00150000 P 09/18/15 150.0 51.80 55.50
DIN 150918P00155000 P 09/18/15 155.0 56.50 60.50
DIN 151016C00050000 C 10/16/15 50.0 45.30 49.10
DIN 151016C00055000 C 10/16/15 55.0 40.40 44.10
DIN 151016C00060000 C 10/16/15 60.0 35.50 39.10
DIN 151016C00065000 C 10/16/15 65.0 30.80 34.10
DIN 151016C00070000 C 10/16/15 70.0 25.50 29.10
DIN 151016C00075000 C 10/16/15 75.0 20.40 24.10
DIN 151016C00080000 C 10/16/15 80.0 16.10 18.80
DIN 151016C00085000 C 10/16/15 85.0 11.50 13.80
DIN 151016C00090000 C 10/16/15 90.0 7.40 9.60
DIN 151016C00095000 C 10/16/15 95.0 4.10 4.80
DIN 151016C00100000 C 10/16/15 100.0 1.65 2.45
DIN 151016C00105000 C 10/16/15 105.0 0.55 1.30
DIN 151016C00110000 C 10/16/15 110.0 0.15 0.60
DIN 151016C00115000 C 10/16/15 115.0 0.00 0.50
DIN 151016C00120000 C 10/16/15 120.0 0.00 0.50
DIN 151016C00125000 C 10/16/15 125.0 0.00 0.50
DIN 151016C00130000 C 10/16/15 130.0 0.00 0.50
DIN 151016C00135000 C 10/16/15 135.0 0.00 0.50
DIN 151016C00140000 C 10/16/15 140.0 0.00 0.50
DIN 151016C00145000 C 10/16/15 145.0 0.00 0.50
DIN 151016P00050000 P 10/16/15 50.0 0.00 0.50
DIN 151016P00055000 P 10/16/15 55.0 0.00 0.50
DIN 151016P00060000 P 10/16/15 60.0 0.00 0.50
DIN 151016P00065000 P 10/16/15 65.0 0.00 0.50
DIN 151016P00070000 P 10/16/15 70.0 0.00 0.50
DIN 151016P00075000 P 10/16/15 75.0 0.00 0.50
DIN 151016P00080000 P 10/16/15 80.0 0.15 0.65
DIN 151016P00085000 P 10/16/15 85.0 0.50 1.00
DIN 151016P00090000 P 10/16/15 90.0 1.05 1.85
DIN 151016P00095000 P 10/16/15 95.0 2.55 3.50
DIN 151016P00100000 P 10/16/15 100.0 5.10 6.40
DIN 151016P00105000 P 10/16/15 105.0 8.40 11.00
DIN 151016P00110000 P 10/16/15 110.0 12.70 15.50
DIN 151016P00115000 P 10/16/15 115.0 16.80 20.60
DIN 151016P00120000 P 10/16/15 120.0 21.80 25.60
DIN 151016P00125000 P 10/16/15 125.0 26.80 30.60
DIN 151016P00130000 P 10/16/15 130.0 31.80 35.40
DIN 151016P00135000 P 10/16/15 135.0 36.80 40.40
DIN 151016P00140000 P 10/16/15 140.0 41.80 45.60
DIN 151016P00145000 P 10/16/15 145.0 46.80 50.40
DIN 151218C00055000 C 12/18/15 55.0 40.40 44.20
DIN 151218C00060000 C 12/18/15 60.0 35.20 39.20
DIN 151218C00065000 C 12/18/15 65.0 30.50 34.10
DIN 151218C00070000 C 12/18/15 70.0 25.50 29.10
DIN 151218C00075000 C 12/18/15 75.0 20.70 24.30
DIN 151218C00080000 C 12/18/15 80.0 16.50 19.40
DIN 151218C00085000 C 12/18/15 85.0 12.00 15.30
DIN 151218C00090000 C 12/18/15 90.0 8.60 10.80
DIN 151218C00095000 C 12/18/15 95.0 5.40 6.40
DIN 151218C00100000 C 12/18/15 100.0 3.10 3.90
DIN 151218C00105000 C 12/18/15 105.0 1.50 3.10
DIN 151218C00110000 C 12/18/15 110.0 0.75 1.90
DIN 151218C00115000 C 12/18/15 115.0 0.15 1.05
DIN 151218C00120000 C 12/18/15 120.0 0.00 0.65
DIN 151218C00125000 C 12/18/15 125.0 0.00 0.50
DIN 151218C00130000 C 12/18/15 130.0 0.00 0.50
DIN 151218C00135000 C 12/18/15 135.0 0.00 0.50
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 0.50
DIN 151218P00060000 P 12/18/15 60.0 0.00 0.50
DIN 151218P00065000 P 12/18/15 65.0 0.00 0.60
DIN 151218P00070000 P 12/18/15 70.0 0.20 0.80
DIN 151218P00075000 P 12/18/15 75.0 0.35 1.40
DIN 151218P00080000 P 12/18/15 80.0 1.00 1.90
DIN 151218P00085000 P 12/18/15 85.0 1.75 2.60
DIN 151218P00090000 P 12/18/15 90.0 2.90 3.70
DIN 151218P00095000 P 12/18/15 95.0 4.90 6.00
DIN 151218P00100000 P 12/18/15 100.0 7.30 8.50
DIN 151218P00105000 P 12/18/15 105.0 10.30 13.30
DIN 151218P00110000 P 12/18/15 110.0 14.30 17.30
DIN 151218P00115000 P 12/18/15 115.0 18.20 21.70
DIN 151218P00120000 P 12/18/15 120.0 23.10 26.40
DIN 151218P00125000 P 12/18/15 125.0 27.90 31.50
DIN 151218P00130000 P 12/18/15 130.0 32.80 36.40
DIN 151218P00135000 P 12/18/15 135.0 37.70 41.30
DIN 151218P00140000 P 12/18/15 140.0 42.50 46.30
DIN 151218P00145000 P 12/18/15 145.0 47.60 51.30
DIN 151218P00150000 P 12/18/15 150.0 52.60 56.30
DIN 160318C00050000 C 03/18/16 50.0 45.10 49.40
DIN 160318C00055000 C 03/18/16 55.0 40.10 44.10
DIN 160318C00060000 C 03/18/16 60.0 35.80 39.00
DIN 160318C00065000 C 03/18/16 65.0 29.80 34.20
DIN 160318C00070000 C 03/18/16 70.0 25.00 29.50
DIN 160318C00075000 C 03/18/16 75.0 21.50 24.40
DIN 160318C00080000 C 03/18/16 80.0 16.60 20.30
DIN 160318C00085000 C 03/18/16 85.0 12.60 16.00
DIN 160318C00090000 C 03/18/16 90.0 9.60 12.50
DIN 160318C00095000 C 03/18/16 95.0 6.70 8.10
DIN 160318C00100000 C 03/18/16 100.0 4.20 5.60
DIN 160318C00105000 C 03/18/16 105.0 2.60 3.80
DIN 160318C00110000 C 03/18/16 110.0 1.45 2.80
DIN 160318C00115000 C 03/18/16 115.0 0.85 3.20
DIN 160318C00120000 C 03/18/16 120.0 0.30 2.60
DIN 160318C00125000 C 03/18/16 125.0 0.05 2.25
DIN 160318C00130000 C 03/18/16 130.0 0.00 0.60
DIN 160318C00135000 C 03/18/16 135.0 0.00 0.50
DIN 160318C00140000 C 03/18/16 140.0 0.00 0.50
DIN 160318C00145000 C 03/18/16 145.0 0.00 0.50
DIN 160318P00050000 P 03/18/16 50.0 0.00 0.50
DIN 160318P00055000 P 03/18/16 55.0 0.00 2.10
DIN 160318P00060000 P 03/18/16 60.0 0.00 1.60
DIN 160318P00065000 P 03/18/16 65.0 0.35 0.90
DIN 160318P00070000 P 03/18/16 70.0 0.55 2.90
DIN 160318P00075000 P 03/18/16 75.0 1.00 3.90
DIN 160318P00080000 P 03/18/16 80.0 1.90 3.90
DIN 160318P00085000 P 03/18/16 85.0 3.10 4.80
DIN 160318P00090000 P 03/18/16 90.0 4.60 5.40
DIN 160318P00095000 P 03/18/16 95.0 6.60 7.70
DIN 160318P00100000 P 03/18/16 100.0 9.30 10.50
DIN 160318P00105000 P 03/18/16 105.0 12.20 15.30
DIN 160318P00110000 P 03/18/16 110.0 16.00 19.00
DIN 160318P00115000 P 03/18/16 115.0 20.10 23.20
DIN 160318P00120000 P 03/18/16 120.0 24.70 27.70
DIN 160318P00125000 P 03/18/16 125.0 28.50 32.30
DIN 160318P00130000 P 03/18/16 130.0 33.40 37.00
DIN 160318P00135000 P 03/18/16 135.0 38.20 42.40
DIN 160318P00140000 P 03/18/16 140.0 43.20 47.50
DIN 160318P00145000 P 03/18/16 145.0 48.10 52.40

OPRA data is delayed 15 minutes.