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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150515C00055000 C 05/15/15 55.0 44.40 48.80
DIN 150515C00060000 C 05/15/15 60.0 40.00 43.40
DIN 150515C00065000 C 05/15/15 65.0 35.00 38.40
DIN 150515C00070000 C 05/15/15 70.0 30.50 33.70
DIN 150515C00075000 C 05/15/15 75.0 25.20 28.70
DIN 150515C00080000 C 05/15/15 80.0 21.10 22.60
DIN 150515C00085000 C 05/15/15 85.0 16.10 17.40
DIN 150515C00090000 C 05/15/15 90.0 11.50 12.10
DIN 150515C00095000 C 05/15/15 95.0 7.20 7.70
DIN 150515C00100000 C 05/15/15 100.0 3.80 4.10
DIN 150515C00105000 C 05/15/15 105.0 1.60 1.85
DIN 150515C00110000 C 05/15/15 110.0 0.50 0.75
DIN 150515C00115000 C 05/15/15 115.0 0.15 0.30
DIN 150515C00120000 C 05/15/15 120.0 0.00 0.25
DIN 150515C00125000 C 05/15/15 125.0 0.00 0.25
DIN 150515C00130000 C 05/15/15 130.0 0.00 0.45
DIN 150515C00135000 C 05/15/15 135.0 0.00 0.45
DIN 150515C00140000 C 05/15/15 140.0 0.00 0.45
DIN 150515C00145000 C 05/15/15 145.0 0.00 0.45
DIN 150515C00150000 C 05/15/15 150.0 0.00 0.45
DIN 150515C00155000 C 05/15/15 155.0 0.00 0.45
DIN 150515P00055000 P 05/15/15 55.0 0.00 0.45
DIN 150515P00060000 P 05/15/15 60.0 0.00 0.45
DIN 150515P00065000 P 05/15/15 65.0 0.00 0.45
DIN 150515P00070000 P 05/15/15 70.0 0.00 0.45
DIN 150515P00075000 P 05/15/15 75.0 0.00 0.45
DIN 150515P00080000 P 05/15/15 80.0 0.00 0.25
DIN 150515P00085000 P 05/15/15 85.0 0.10 0.25
DIN 150515P00090000 P 05/15/15 90.0 0.35 0.50
DIN 150515P00095000 P 05/15/15 95.0 1.00 1.15
DIN 150515P00100000 P 05/15/15 100.0 2.45 2.70
DIN 150515P00105000 P 05/15/15 105.0 5.20 5.60
DIN 150515P00110000 P 05/15/15 110.0 9.00 9.50
DIN 150515P00115000 P 05/15/15 115.0 12.90 14.20
DIN 150515P00120000 P 05/15/15 120.0 17.90 19.30
DIN 150515P00125000 P 05/15/15 125.0 22.80 24.10
DIN 150515P00130000 P 05/15/15 130.0 27.80 29.30
DIN 150515P00135000 P 05/15/15 135.0 31.40 35.20
DIN 150515P00140000 P 05/15/15 140.0 36.30 40.20
DIN 150515P00145000 P 05/15/15 145.0 41.40 45.20
DIN 150515P00150000 P 05/15/15 150.0 46.30 50.20
DIN 150515P00155000 P 05/15/15 155.0 51.30 55.20
DIN 150619C00045000 C 06/19/15 45.0 54.40 58.60
DIN 150619C00050000 C 06/19/15 50.0 49.40 53.60
DIN 150619C00055000 C 06/19/15 55.0 44.30 48.40
DIN 150619C00060000 C 06/19/15 60.0 39.50 43.70
DIN 150619C00065000 C 06/19/15 65.0 36.00 38.80
DIN 150619C00070000 C 06/19/15 70.0 31.00 33.30
DIN 150619C00075000 C 06/19/15 75.0 26.00 28.50
DIN 150619C00080000 C 06/19/15 80.0 21.20 22.90
DIN 150619C00085000 C 06/19/15 85.0 16.20 17.90
DIN 150619C00090000 C 06/19/15 90.0 11.80 12.40
DIN 150619C00095000 C 06/19/15 95.0 7.70 8.20
DIN 150619C00100000 C 06/19/15 100.0 4.40 4.90
DIN 150619C00105000 C 06/19/15 105.0 2.25 2.55
DIN 150619C00110000 C 06/19/15 110.0 1.00 1.25
DIN 150619C00115000 C 06/19/15 115.0 0.40 0.60
DIN 150619C00120000 C 06/19/15 120.0 0.10 0.30
DIN 150619C00125000 C 06/19/15 125.0 0.00 0.25
DIN 150619C00130000 C 06/19/15 130.0 0.00 0.25
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 0.25
DIN 150619P00080000 P 06/19/15 80.0 0.15 0.35
DIN 150619P00085000 P 06/19/15 85.0 0.35 0.60
DIN 150619P00090000 P 06/19/15 90.0 0.85 1.10
DIN 150619P00095000 P 06/19/15 95.0 1.85 2.10
DIN 150619P00100000 P 06/19/15 100.0 3.70 4.00
DIN 150619P00105000 P 06/19/15 105.0 6.50 6.90
DIN 150619P00110000 P 06/19/15 110.0 10.30 10.80
DIN 150619P00115000 P 06/19/15 115.0 14.30 15.30
DIN 150619P00120000 P 06/19/15 120.0 18.30 20.50
DIN 150619P00125000 P 06/19/15 125.0 23.20 24.90
DIN 150619P00130000 P 06/19/15 130.0 27.90 29.90
DIN 150918C00065000 C 09/18/15 65.0 35.60 38.20
DIN 150918C00070000 C 09/18/15 70.0 29.60 33.40
DIN 150918C00075000 C 09/18/15 75.0 25.10 28.80
DIN 150918C00080000 C 09/18/15 80.0 21.10 22.60
DIN 150918C00085000 C 09/18/15 85.0 16.80 17.50
DIN 150918C00090000 C 09/18/15 90.0 12.70 13.50
DIN 150918C00095000 C 09/18/15 95.0 9.20 9.80
DIN 150918C00100000 C 09/18/15 100.0 6.30 6.80
DIN 150918C00105000 C 09/18/15 105.0 4.10 4.50
DIN 150918C00110000 C 09/18/15 110.0 2.55 2.90
DIN 150918C00115000 C 09/18/15 115.0 1.50 1.85
DIN 150918C00120000 C 09/18/15 120.0 0.65 1.15
DIN 150918C00125000 C 09/18/15 125.0 0.40 0.75
DIN 150918C00130000 C 09/18/15 130.0 0.15 0.45
DIN 150918C00135000 C 09/18/15 135.0 0.05 0.30
DIN 150918C00140000 C 09/18/15 140.0 0.00 0.25
DIN 150918C00145000 C 09/18/15 145.0 0.00 0.25
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 0.10 0.35
DIN 150918P00070000 P 09/18/15 70.0 0.20 0.55
DIN 150918P00075000 P 09/18/15 75.0 0.45 0.80
DIN 150918P00080000 P 09/18/15 80.0 0.80 1.20
DIN 150918P00085000 P 09/18/15 85.0 1.45 1.75
DIN 150918P00090000 P 09/18/15 90.0 2.45 2.80
DIN 150918P00095000 P 09/18/15 95.0 4.00 4.40
DIN 150918P00100000 P 09/18/15 100.0 6.20 6.70
DIN 150918P00105000 P 09/18/15 105.0 9.00 9.40
DIN 150918P00110000 P 09/18/15 110.0 12.50 13.10
DIN 150918P00115000 P 09/18/15 115.0 16.40 16.90
DIN 150918P00120000 P 09/18/15 120.0 20.80 21.40
DIN 150918P00125000 P 09/18/15 125.0 24.30 26.20
DIN 150918P00130000 P 09/18/15 130.0 29.50 31.20
DIN 150918P00135000 P 09/18/15 135.0 33.30 37.20
DIN 150918P00140000 P 09/18/15 140.0 38.30 42.10
DIN 150918P00145000 P 09/18/15 145.0 43.30 47.00
DIN 150918P00150000 P 09/18/15 150.0 48.10 52.00
DIN 150918P00155000 P 09/18/15 155.0 52.90 57.00

OPRA data is delayed 15 minutes.