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 May 24 2017 11:19AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 170616C00025000 C 06/16/17 25.0 22.80 24.50
DIN 170616C00030000 C 06/16/17 30.0 17.90 19.60
DIN 170616C00035000 C 06/16/17 35.0 13.10 14.30
DIN 170616C00040000 C 06/16/17 40.0 8.30 9.00
DIN 170616C00045000 C 06/16/17 45.0 3.50 4.10
DIN 170616C00050000 C 06/16/17 50.0 0.40 0.60
DIN 170616C00055000 C 06/16/17 55.0 0.00 0.05
DIN 170616C00060000 C 06/16/17 60.0 0.00 0.05
DIN 170616C00065000 C 06/16/17 65.0 0.00 0.30
DIN 170616C00070000 C 06/16/17 70.0 0.00 0.40
DIN 170616C00075000 C 06/16/17 75.0 0.00 0.05
DIN 170616C00080000 C 06/16/17 80.0 0.00 0.45
DIN 170616C00085000 C 06/16/17 85.0 0.00 0.10
DIN 170616C00090000 C 06/16/17 90.0 0.00 0.40
DIN 170616C00095000 C 06/16/17 95.0 0.00 0.05
DIN 170616C00100000 C 06/16/17 100.0 0.00 0.05
DIN 170616C00105000 C 06/16/17 105.0 0.00 0.05
DIN 170616C00110000 C 06/16/17 110.0 0.00 0.15
DIN 170616C00115000 C 06/16/17 115.0 0.00 0.40
DIN 170616P00025000 P 06/16/17 25.0 0.00 0.15
DIN 170616P00030000 P 06/16/17 30.0 0.00 0.05
DIN 170616P00035000 P 06/16/17 35.0 0.00 0.15
DIN 170616P00040000 P 06/16/17 40.0 0.00 0.10
DIN 170616P00045000 P 06/16/17 45.0 0.20 0.40
DIN 170616P00050000 P 06/16/17 50.0 2.45 2.85
DIN 170616P00055000 P 06/16/17 55.0 7.00 7.60
DIN 170616P00060000 P 06/16/17 60.0 11.80 12.80
DIN 170616P00065000 P 06/16/17 65.0 16.30 17.90
DIN 170616P00070000 P 06/16/17 70.0 21.40 22.80
DIN 170616P00075000 P 06/16/17 75.0 26.50 27.70
DIN 170616P00080000 P 06/16/17 80.0 31.40 32.80
DIN 170616P00085000 P 06/16/17 85.0 36.40 37.80
DIN 170616P00090000 P 06/16/17 90.0 40.60 43.60
DIN 170616P00095000 P 06/16/17 95.0 46.20 48.50
DIN 170616P00100000 P 06/16/17 100.0 50.20 53.90
DIN 170616P00105000 P 06/16/17 105.0 55.20 58.90
DIN 170616P00110000 P 06/16/17 110.0 60.20 63.90
DIN 170616P00115000 P 06/16/17 115.0 66.10 68.40
DIN 170721C00025000 C 07/21/17 25.0 22.80 24.20
DIN 170721C00030000 C 07/21/17 30.0 17.90 19.00
DIN 170721C00035000 C 07/21/17 35.0 13.00 14.00
DIN 170721C00040000 C 07/21/17 40.0 8.00 9.00
DIN 170721C00045000 C 07/21/17 45.0 3.80 4.40
DIN 170721C00050000 C 07/21/17 50.0 0.80 1.00
DIN 170721C00055000 C 07/21/17 55.0 0.00 0.15
DIN 170721C00060000 C 07/21/17 60.0 0.00 0.15
DIN 170721C00065000 C 07/21/17 65.0 0.00 0.15
DIN 170721C00070000 C 07/21/17 70.0 0.00 0.05
DIN 170721P00025000 P 07/21/17 25.0 0.00 0.10
DIN 170721P00030000 P 07/21/17 30.0 0.00 0.10
DIN 170721P00035000 P 07/21/17 35.0 0.00 0.10
DIN 170721P00040000 P 07/21/17 40.0 0.05 0.20
DIN 170721P00045000 P 07/21/17 45.0 0.65 0.85
DIN 170721P00050000 P 07/21/17 50.0 2.85 3.30
DIN 170721P00055000 P 07/21/17 55.0 7.00 7.80
DIN 170721P00060000 P 07/21/17 60.0 11.50 12.70
DIN 170721P00065000 P 07/21/17 65.0 16.60 17.90
DIN 170721P00070000 P 07/21/17 70.0 21.50 22.90
DIN 170915C00025000 C 09/15/17 25.0 22.30 25.30
DIN 170915C00030000 C 09/15/17 30.0 17.00 19.30
DIN 170915C00035000 C 09/15/17 35.0 12.80 14.40
DIN 170915C00040000 C 09/15/17 40.0 8.50 9.10
DIN 170915C00045000 C 09/15/17 45.0 4.30 4.80
DIN 170915C00050000 C 09/15/17 50.0 1.70 2.00
DIN 170915C00055000 C 09/15/17 55.0 0.60 0.70
DIN 170915C00060000 C 09/15/17 60.0 0.15 0.25
DIN 170915C00065000 C 09/15/17 65.0 0.05 0.15
DIN 170915C00070000 C 09/15/17 70.0 0.00 0.10
DIN 170915C00075000 C 09/15/17 75.0 0.00 0.15
DIN 170915C00080000 C 09/15/17 80.0 0.00 0.05
DIN 170915C00085000 C 09/15/17 85.0 0.00 0.10
DIN 170915C00090000 C 09/15/17 90.0 0.00 0.10
DIN 170915C00095000 C 09/15/17 95.0 0.00 0.05
DIN 170915C00100000 C 09/15/17 100.0 0.00 0.40
DIN 170915C00105000 C 09/15/17 105.0 0.00 0.30
DIN 170915C00110000 C 09/15/17 110.0 0.00 0.40
DIN 170915P00025000 P 09/15/17 25.0 0.00 0.25
DIN 170915P00030000 P 09/15/17 30.0 0.00 0.20
DIN 170915P00035000 P 09/15/17 35.0 0.15 0.45
DIN 170915P00040000 P 09/15/17 40.0 0.65 0.90
DIN 170915P00045000 P 09/15/17 45.0 1.85 2.20
DIN 170915P00050000 P 09/15/17 50.0 4.40 4.80
DIN 170915P00055000 P 09/15/17 55.0 8.30 8.90
DIN 170915P00060000 P 09/15/17 60.0 12.70 13.40
DIN 170915P00065000 P 09/15/17 65.0 17.40 18.60
DIN 170915P00070000 P 09/15/17 70.0 21.40 23.80
DIN 170915P00075000 P 09/15/17 75.0 27.00 28.70
DIN 170915P00080000 P 09/15/17 80.0 32.00 33.80
DIN 170915P00085000 P 09/15/17 85.0 36.20 40.00
DIN 170915P00090000 P 09/15/17 90.0 40.50 44.30
DIN 170915P00095000 P 09/15/17 95.0 45.50 50.00
DIN 170915P00100000 P 09/15/17 100.0 50.60 54.50
DIN 170915P00105000 P 09/15/17 105.0 56.20 59.50
DIN 170915P00110000 P 09/15/17 110.0 61.30 64.20
DIN 171215C00025000 C 12/15/17 25.0 22.60 24.40
DIN 171215C00030000 C 12/15/17 30.0 17.60 19.40
DIN 171215C00035000 C 12/15/17 35.0 12.10 16.10
DIN 171215C00040000 C 12/15/17 40.0 8.60 9.40
DIN 171215C00045000 C 12/15/17 45.0 4.90 5.30
DIN 171215C00050000 C 12/15/17 50.0 2.45 2.80
DIN 171215C00055000 C 12/15/17 55.0 1.05 1.40
DIN 171215C00060000 C 12/15/17 60.0 0.40 0.70
DIN 171215C00065000 C 12/15/17 65.0 0.15 0.40
DIN 171215C00070000 C 12/15/17 70.0 0.05 0.25
DIN 171215C00075000 C 12/15/17 75.0 0.00 0.15
DIN 171215C00080000 C 12/15/17 80.0 0.00 0.35
DIN 171215P00025000 P 12/15/17 25.0 0.00 0.25
DIN 171215P00030000 P 12/15/17 30.0 0.20 0.40
DIN 171215P00035000 P 12/15/17 35.0 0.55 0.85
DIN 171215P00040000 P 12/15/17 40.0 1.45 1.75
DIN 171215P00045000 P 12/15/17 45.0 3.20 3.50
DIN 171215P00050000 P 12/15/17 50.0 5.90 6.30
DIN 171215P00055000 P 12/15/17 55.0 9.50 10.20
DIN 171215P00060000 P 12/15/17 60.0 13.90 14.60
DIN 171215P00065000 P 12/15/17 65.0 17.30 20.10
DIN 171215P00070000 P 12/15/17 70.0 22.20 26.10
DIN 171215P00075000 P 12/15/17 75.0 28.00 29.00
DIN 171215P00080000 P 12/15/17 80.0 32.90 34.20

OPRA data is delayed 15 minutes.