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 (2017-05-26)Premium Content

Dineequity Inc (DIN)
As of Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 170818C00022500 C 08/18/17 22.5 16.10 18.30
DIN 170818C00025000 C 08/18/17 25.0 13.40 15.90
DIN 170818C00030000 C 08/18/17 30.0 8.70 10.80
DIN 170818C00035000 C 08/18/17 35.0 4.40 5.00
DIN 170818C00040000 C 08/18/17 40.0 0.15 0.30
DIN 170818C00045000 C 08/18/17 45.0 0.00 0.05
DIN 170818C00050000 C 08/18/17 50.0 0.00 0.05
DIN 170818C00055000 C 08/18/17 55.0 0.00 0.05
DIN 170818C00060000 C 08/18/17 60.0 0.00 0.05
DIN 170818C00065000 C 08/18/17 65.0 0.00 0.05
DIN 170818P00022500 P 08/18/17 22.5 0.00 0.05
DIN 170818P00025000 P 08/18/17 25.0 0.00 0.05
DIN 170818P00030000 P 08/18/17 30.0 0.00 0.05
DIN 170818P00035000 P 08/18/17 35.0 0.00 0.05
DIN 170818P00040000 P 08/18/17 40.0 0.45 0.70
DIN 170818P00045000 P 08/18/17 45.0 5.00 5.60
DIN 170818P00050000 P 08/18/17 50.0 9.90 10.90
DIN 170818P00055000 P 08/18/17 55.0 14.40 16.30
DIN 170818P00060000 P 08/18/17 60.0 19.40 21.40
DIN 170818P00065000 P 08/18/17 65.0 24.40 26.30
DIN 170915C00025000 C 09/15/17 25.0 14.30 15.50
DIN 170915C00030000 C 09/15/17 30.0 9.40 10.30
DIN 170915C00035000 C 09/15/17 35.0 4.60 5.20
DIN 170915C00040000 C 09/15/17 40.0 1.05 1.25
DIN 170915C00045000 C 09/15/17 45.0 0.05 0.15
DIN 170915C00050000 C 09/15/17 50.0 0.00 0.05
DIN 170915C00055000 C 09/15/17 55.0 0.00 0.05
DIN 170915C00060000 C 09/15/17 60.0 0.00 0.10
DIN 170915C00065000 C 09/15/17 65.0 0.00 0.05
DIN 170915C00070000 C 09/15/17 70.0 0.00 0.05
DIN 170915C00075000 C 09/15/17 75.0 0.00 0.05
DIN 170915C00080000 C 09/15/17 80.0 0.00 0.05
DIN 170915C00085000 C 09/15/17 85.0 0.00 0.05
DIN 170915C00090000 C 09/15/17 90.0 0.00 0.05
DIN 170915C00095000 C 09/15/17 95.0 0.00 0.05
DIN 170915C00100000 C 09/15/17 100.0 0.00 0.05
DIN 170915C00105000 C 09/15/17 105.0 0.00 0.05
DIN 170915C00110000 C 09/15/17 110.0 0.00 0.05
DIN 170915P00025000 P 09/15/17 25.0 0.00 0.05
DIN 170915P00030000 P 09/15/17 30.0 0.00 0.10
DIN 170915P00035000 P 09/15/17 35.0 0.25 0.35
DIN 170915P00040000 P 09/15/17 40.0 2.00 2.15
DIN 170915P00045000 P 09/15/17 45.0 6.10 6.70
DIN 170915P00050000 P 09/15/17 50.0 10.90 11.60
DIN 170915P00055000 P 09/15/17 55.0 15.90 16.50
DIN 170915P00060000 P 09/15/17 60.0 20.80 22.30
DIN 170915P00065000 P 09/15/17 65.0 25.80 27.20
DIN 170915P00070000 P 09/15/17 70.0 30.70 32.40
DIN 170915P00075000 P 09/15/17 75.0 35.80 37.30
DIN 170915P00080000 P 09/15/17 80.0 40.60 42.30
DIN 170915P00085000 P 09/15/17 85.0 45.40 47.50
DIN 170915P00090000 P 09/15/17 90.0 50.10 52.40
DIN 170915P00095000 P 09/15/17 95.0 54.90 57.70
DIN 170915P00100000 P 09/15/17 100.0 60.20 62.30
DIN 170915P00105000 P 09/15/17 105.0 65.70 67.40
DIN 170915P00110000 P 09/15/17 110.0 70.60 72.30
DIN 171215C00025000 C 12/15/17 25.0 14.40 15.30
DIN 171215C00030000 C 12/15/17 30.0 9.50 10.20
DIN 171215C00035000 C 12/15/17 35.0 5.20 5.50
DIN 171215C00040000 C 12/15/17 40.0 2.30 2.55
DIN 171215C00045000 C 12/15/17 45.0 0.85 1.05
DIN 171215C00050000 C 12/15/17 50.0 0.25 0.40
DIN 171215C00055000 C 12/15/17 55.0 0.10 0.20
DIN 171215C00060000 C 12/15/17 60.0 0.00 0.10
DIN 171215C00065000 C 12/15/17 65.0 0.00 0.10
DIN 171215C00070000 C 12/15/17 70.0 0.00 0.10
DIN 171215C00075000 C 12/15/17 75.0 0.00 0.15
DIN 171215C00080000 C 12/15/17 80.0 0.00 0.05
DIN 171215P00025000 P 12/15/17 25.0 0.10 0.25
DIN 171215P00030000 P 12/15/17 30.0 0.50 0.65
DIN 171215P00035000 P 12/15/17 35.0 1.65 1.80
DIN 171215P00040000 P 12/15/17 40.0 4.00 4.30
DIN 171215P00045000 P 12/15/17 45.0 7.60 8.00
DIN 171215P00050000 P 12/15/17 50.0 12.00 12.70
DIN 171215P00055000 P 12/15/17 55.0 16.50 17.50
DIN 171215P00060000 P 12/15/17 60.0 21.70 22.30
DIN 171215P00065000 P 12/15/17 65.0 26.50 27.40
DIN 171215P00070000 P 12/15/17 70.0 31.10 33.10
DIN 171215P00075000 P 12/15/17 75.0 35.70 38.10
DIN 171215P00080000 P 12/15/17 80.0 40.40 43.20
DIN 180316C00022500 C 03/16/18 22.5 16.10 18.20
DIN 180316C00025000 C 03/16/18 25.0 14.20 15.60
DIN 180316C00030000 C 03/16/18 30.0 9.40 10.40
DIN 180316C00035000 C 03/16/18 35.0 5.50 5.90
DIN 180316C00040000 C 03/16/18 40.0 2.90 3.30
DIN 180316C00045000 C 03/16/18 45.0 1.35 1.65
DIN 180316C00050000 C 03/16/18 50.0 0.55 0.90
DIN 180316C00055000 C 03/16/18 55.0 0.25 0.45
DIN 180316C00060000 C 03/16/18 60.0 0.10 0.25
DIN 180316C00065000 C 03/16/18 65.0 0.00 0.20
DIN 180316P00022500 P 03/16/18 22.5 0.25 0.35
DIN 180316P00025000 P 03/16/18 25.0 0.40 0.60
DIN 180316P00030000 P 03/16/18 30.0 1.15 1.35
DIN 180316P00035000 P 03/16/18 35.0 2.70 3.00
DIN 180316P00040000 P 03/16/18 40.0 5.30 5.70
DIN 180316P00045000 P 03/16/18 45.0 8.80 9.30
DIN 180316P00050000 P 03/16/18 50.0 13.10 13.60
DIN 180316P00055000 P 03/16/18 55.0 17.40 18.40
DIN 180316P00060000 P 03/16/18 60.0 22.20 23.10
DIN 180316P00065000 P 03/16/18 65.0 26.90 27.90

OPRA data is delayed 15 minutes.