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 (2016-08-26)Premium Content

Dineequity Inc (DIN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160916C00045000 C 09/16/16 45.0 30.90 32.40
DIN 160916C00050000 C 09/16/16 50.0 25.30 27.50
DIN 160916C00055000 C 09/16/16 55.0 20.40 22.40
DIN 160916C00060000 C 09/16/16 60.0 15.20 17.50
DIN 160916C00065000 C 09/16/16 65.0 10.30 12.00
DIN 160916C00070000 C 09/16/16 70.0 5.20 7.30
DIN 160916C00075000 C 09/16/16 75.0 2.15 2.35
DIN 160916C00080000 C 09/16/16 80.0 0.00 0.50
DIN 160916C00085000 C 09/16/16 85.0 0.00 0.40
DIN 160916C00090000 C 09/16/16 90.0 0.00 0.50
DIN 160916C00095000 C 09/16/16 95.0 0.00 0.50
DIN 160916C00100000 C 09/16/16 100.0 0.00 0.40
DIN 160916C00105000 C 09/16/16 105.0 0.00 0.50
DIN 160916C00110000 C 09/16/16 110.0 0.00 0.40
DIN 160916C00115000 C 09/16/16 115.0 0.00 0.50
DIN 160916C00120000 C 09/16/16 120.0 0.00 0.50
DIN 160916P00045000 P 09/16/16 45.0 0.00 0.50
DIN 160916P00050000 P 09/16/16 50.0 0.00 0.50
DIN 160916P00055000 P 09/16/16 55.0 0.00 0.40
DIN 160916P00060000 P 09/16/16 60.0 0.00 0.50
DIN 160916P00065000 P 09/16/16 65.0 0.00 0.45
DIN 160916P00070000 P 09/16/16 70.0 0.00 0.50
DIN 160916P00075000 P 09/16/16 75.0 0.80 0.95
DIN 160916P00080000 P 09/16/16 80.0 2.40 4.90
DIN 160916P00085000 P 09/16/16 85.0 7.20 10.20
DIN 160916P00090000 P 09/16/16 90.0 12.00 15.40
DIN 160916P00095000 P 09/16/16 95.0 17.10 20.50
DIN 160916P00100000 P 09/16/16 100.0 22.20 25.50
DIN 160916P00105000 P 09/16/16 105.0 27.10 30.70
DIN 160916P00110000 P 09/16/16 110.0 32.20 35.50
DIN 160916P00115000 P 09/16/16 115.0 37.10 40.90
DIN 160916P00120000 P 09/16/16 120.0 42.00 46.00
DIN 161021C00040000 C 10/21/16 40.0 35.60 38.70
DIN 161021C00045000 C 10/21/16 45.0 30.50 34.40
DIN 161021C00050000 C 10/21/16 50.0 25.00 28.80
DIN 161021C00055000 C 10/21/16 55.0 20.00 24.00
DIN 161021C00060000 C 10/21/16 60.0 15.30 18.90
DIN 161021C00065000 C 10/21/16 65.0 10.40 13.90
DIN 161021C00070000 C 10/21/16 70.0 6.00 9.00
DIN 161021C00075000 C 10/21/16 75.0 2.65 2.95
DIN 161021C00080000 C 10/21/16 80.0 0.50 1.00
DIN 161021C00085000 C 10/21/16 85.0 0.00 0.50
DIN 161021C00090000 C 10/21/16 90.0 0.00 0.40
DIN 161021C00095000 C 10/21/16 95.0 0.00 0.40
DIN 161021C00100000 C 10/21/16 100.0 0.00 0.40
DIN 161021C00105000 C 10/21/16 105.0 0.00 0.40
DIN 161021C00110000 C 10/21/16 110.0 0.00 0.40
DIN 161021P00040000 P 10/21/16 40.0 0.00 0.40
DIN 161021P00045000 P 10/21/16 45.0 0.00 0.45
DIN 161021P00050000 P 10/21/16 50.0 0.00 0.45
DIN 161021P00055000 P 10/21/16 55.0 0.00 0.45
DIN 161021P00060000 P 10/21/16 60.0 0.00 0.50
DIN 161021P00065000 P 10/21/16 65.0 0.00 0.50
DIN 161021P00070000 P 10/21/16 70.0 0.50 0.75
DIN 161021P00075000 P 10/21/16 75.0 1.70 2.05
DIN 161021P00080000 P 10/21/16 80.0 3.20 5.30
DIN 161021P00085000 P 10/21/16 85.0 7.10 10.70
DIN 161021P00090000 P 10/21/16 90.0 12.10 15.70
DIN 161021P00095000 P 10/21/16 95.0 16.80 20.40
DIN 161021P00100000 P 10/21/16 100.0 22.10 25.60
DIN 161021P00105000 P 10/21/16 105.0 26.50 30.50
DIN 161021P00110000 P 10/21/16 110.0 32.40 35.00
DIN 161216C00050000 C 12/16/16 50.0 25.80 28.60
DIN 161216C00055000 C 12/16/16 55.0 20.20 23.90
DIN 161216C00060000 C 12/16/16 60.0 15.00 18.90
DIN 161216C00065000 C 12/16/16 65.0 10.50 14.10
DIN 161216C00070000 C 12/16/16 70.0 6.90 8.00
DIN 161216C00075000 C 12/16/16 75.0 3.60 4.20
DIN 161216C00080000 C 12/16/16 80.0 1.55 1.95
DIN 161216C00085000 C 12/16/16 85.0 0.50 0.65
DIN 161216C00090000 C 12/16/16 90.0 0.00 0.50
DIN 161216C00095000 C 12/16/16 95.0 0.00 0.50
DIN 161216C00100000 C 12/16/16 100.0 0.00 0.50
DIN 161216C00105000 C 12/16/16 105.0 0.00 0.50
DIN 161216C00110000 C 12/16/16 110.0 0.00 0.50
DIN 161216C00115000 C 12/16/16 115.0 0.00 0.50
DIN 161216C00120000 C 12/16/16 120.0 0.00 0.50
DIN 161216C00125000 C 12/16/16 125.0 0.00 0.50
DIN 161216C00130000 C 12/16/16 130.0 0.00 0.50
DIN 161216C00135000 C 12/16/16 135.0 0.00 0.50
DIN 161216P00050000 P 12/16/16 50.0 0.00 0.50
DIN 161216P00055000 P 12/16/16 55.0 0.00 0.50
DIN 161216P00060000 P 12/16/16 60.0 0.15 0.65
DIN 161216P00065000 P 12/16/16 65.0 0.65 1.10
DIN 161216P00070000 P 12/16/16 70.0 1.55 2.10
DIN 161216P00075000 P 12/16/16 75.0 3.40 3.90
DIN 161216P00080000 P 12/16/16 80.0 6.20 7.10
DIN 161216P00085000 P 12/16/16 85.0 8.30 11.20
DIN 161216P00090000 P 12/16/16 90.0 13.00 16.70
DIN 161216P00095000 P 12/16/16 95.0 17.60 21.50
DIN 161216P00100000 P 12/16/16 100.0 22.60 26.50
DIN 161216P00105000 P 12/16/16 105.0 27.50 31.30
DIN 161216P00110000 P 12/16/16 110.0 32.50 36.50
DIN 161216P00115000 P 12/16/16 115.0 37.50 41.50
DIN 161216P00120000 P 12/16/16 120.0 42.50 46.40
DIN 161216P00125000 P 12/16/16 125.0 47.50 51.50
DIN 161216P00130000 P 12/16/16 130.0 52.50 56.50
DIN 161216P00135000 P 12/16/16 135.0 57.50 61.50
DIN 170317C00045000 C 03/17/17 45.0 30.80 33.90
DIN 170317C00050000 C 03/17/17 50.0 25.10 29.00
DIN 170317C00055000 C 03/17/17 55.0 20.00 23.90
DIN 170317C00060000 C 03/17/17 60.0 15.20 18.90
DIN 170317C00065000 C 03/17/17 65.0 10.70 14.10
DIN 170317C00070000 C 03/17/17 70.0 6.60 10.50
DIN 170317C00075000 C 03/17/17 75.0 4.50 6.40
DIN 170317C00080000 C 03/17/17 80.0 2.45 3.90
DIN 170317C00085000 C 03/17/17 85.0 0.80 2.00
DIN 170317C00090000 C 03/17/17 90.0 0.20 1.05
DIN 170317C00095000 C 03/17/17 95.0 0.00 0.85
DIN 170317C00100000 C 03/17/17 100.0 0.00 3.90
DIN 170317C00105000 C 03/17/17 105.0 0.00 0.50
DIN 170317C00110000 C 03/17/17 110.0 0.00 4.70
DIN 170317C00115000 C 03/17/17 115.0 0.00 0.50
DIN 170317C00120000 C 03/17/17 120.0 0.00 0.50
DIN 170317C00125000 C 03/17/17 125.0 0.00 0.50
DIN 170317P00045000 P 03/17/17 45.0 0.00 0.70
DIN 170317P00050000 P 03/17/17 50.0 0.10 0.70
DIN 170317P00055000 P 03/17/17 55.0 0.20 0.85
DIN 170317P00060000 P 03/17/17 60.0 0.40 1.70
DIN 170317P00065000 P 03/17/17 65.0 1.45 2.40
DIN 170317P00070000 P 03/17/17 70.0 2.30 3.50
DIN 170317P00075000 P 03/17/17 75.0 5.00 5.50
DIN 170317P00080000 P 03/17/17 80.0 7.20 8.60
DIN 170317P00085000 P 03/17/17 85.0 9.50 13.50
DIN 170317P00090000 P 03/17/17 90.0 14.10 17.80
DIN 170317P00095000 P 03/17/17 95.0 18.60 22.20
DIN 170317P00100000 P 03/17/17 100.0 23.50 27.50
DIN 170317P00105000 P 03/17/17 105.0 28.00 32.00
DIN 170317P00110000 P 03/17/17 110.0 33.20 37.00
DIN 170317P00115000 P 03/17/17 115.0 38.00 42.00
DIN 170317P00120000 P 03/17/17 120.0 43.00 47.00
DIN 170317P00125000 P 03/17/17 125.0 48.00 52.00

OPRA data is delayed 15 minutes.