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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 170721C00025000 C 07/21/17 25.0 17.00 19.60
DIN 170721C00030000 C 07/21/17 30.0 12.80 13.80
DIN 170721C00035000 C 07/21/17 35.0 8.30 8.70
DIN 170721C00040000 C 07/21/17 40.0 3.60 3.90
DIN 170721C00045000 C 07/21/17 45.0 0.50 0.65
DIN 170721C00050000 C 07/21/17 50.0 0.00 0.10
DIN 170721C00055000 C 07/21/17 55.0 0.00 0.05
DIN 170721C00060000 C 07/21/17 60.0 0.00 0.05
DIN 170721C00065000 C 07/21/17 65.0 0.00 0.05
DIN 170721C00070000 C 07/21/17 70.0 0.00 0.05
DIN 170721P00025000 P 07/21/17 25.0 0.00 0.05
DIN 170721P00030000 P 07/21/17 30.0 0.00 0.05
DIN 170721P00035000 P 07/21/17 35.0 0.00 0.05
DIN 170721P00040000 P 07/21/17 40.0 0.20 0.30
DIN 170721P00045000 P 07/21/17 45.0 1.95 2.30
DIN 170721P00050000 P 07/21/17 50.0 6.40 6.80
DIN 170721P00055000 P 07/21/17 55.0 11.30 11.90
DIN 170721P00060000 P 07/21/17 60.0 15.80 17.40
DIN 170721P00065000 P 07/21/17 65.0 20.80 22.30
DIN 170721P00070000 P 07/21/17 70.0 25.90 27.30
DIN 170818C00022500 C 08/18/17 22.5 19.90 21.90
DIN 170818C00025000 C 08/18/17 25.0 18.00 18.70
DIN 170818C00030000 C 08/18/17 30.0 13.20 13.80
DIN 170818C00035000 C 08/18/17 35.0 8.40 8.90
DIN 170818C00040000 C 08/18/17 40.0 4.20 4.70
DIN 170818C00045000 C 08/18/17 45.0 1.40 1.70
DIN 170818C00050000 C 08/18/17 50.0 0.30 0.45
DIN 170818C00055000 C 08/18/17 55.0 0.00 0.15
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 0.10
DIN 170818P00035000 P 08/18/17 35.0 0.10 0.20
DIN 170818P00040000 P 08/18/17 40.0 0.80 0.95
DIN 170818P00045000 P 08/18/17 45.0 2.90 3.20
DIN 170818P00050000 P 08/18/17 50.0 6.70 7.10
DIN 170818P00055000 P 08/18/17 55.0 11.30 11.90
DIN 170818P00060000 P 08/18/17 60.0 16.10 17.00
DIN 170818P00065000 P 08/18/17 65.0 20.70 22.40
DIN 170915C00025000 C 09/15/17 25.0 17.20 18.90
DIN 170915C00030000 C 09/15/17 30.0 13.10 13.80
DIN 170915C00035000 C 09/15/17 35.0 8.50 9.00
DIN 170915C00040000 C 09/15/17 40.0 4.30 4.70
DIN 170915C00045000 C 09/15/17 45.0 1.65 1.95
DIN 170915C00050000 C 09/15/17 50.0 0.45 0.65
DIN 170915C00055000 C 09/15/17 55.0 0.15 0.20
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 0.10
DIN 170915P00030000 P 09/15/17 30.0 0.00 0.15
DIN 170915P00035000 P 09/15/17 35.0 0.25 0.40
DIN 170915P00040000 P 09/15/17 40.0 1.25 1.50
DIN 170915P00045000 P 09/15/17 45.0 3.70 4.00
DIN 170915P00050000 P 09/15/17 50.0 7.50 8.10
DIN 170915P00055000 P 09/15/17 55.0 12.00 12.80
DIN 170915P00060000 P 09/15/17 60.0 16.80 17.60
DIN 170915P00065000 P 09/15/17 65.0 21.50 22.70
DIN 170915P00070000 P 09/15/17 70.0 26.00 28.10
DIN 170915P00075000 P 09/15/17 75.0 30.80 33.50
DIN 170915P00080000 P 09/15/17 80.0 36.00 37.90
DIN 170915P00085000 P 09/15/17 85.0 41.00 43.70
DIN 170915P00090000 P 09/15/17 90.0 45.90 48.30
DIN 170915P00095000 P 09/15/17 95.0 50.90 52.60
DIN 170915P00100000 P 09/15/17 100.0 56.10 58.50
DIN 170915P00105000 P 09/15/17 105.0 60.60 63.20
DIN 170915P00110000 P 09/15/17 110.0 66.10 68.10
DIN 171215C00025000 C 12/15/17 25.0 16.90 20.90
DIN 171215C00030000 C 12/15/17 30.0 12.90 14.80
DIN 171215C00035000 C 12/15/17 35.0 8.70 9.40
DIN 171215C00040000 C 12/15/17 40.0 5.00 5.40
DIN 171215C00045000 C 12/15/17 45.0 2.50 2.85
DIN 171215C00050000 C 12/15/17 50.0 1.15 1.35
DIN 171215C00055000 C 12/15/17 55.0 0.45 0.65
DIN 171215C00060000 C 12/15/17 60.0 0.15 0.35
DIN 171215C00065000 C 12/15/17 65.0 0.10 0.20
DIN 171215C00070000 C 12/15/17 70.0 0.05 0.15
DIN 171215C00075000 C 12/15/17 75.0 0.00 0.10
DIN 171215C00080000 C 12/15/17 80.0 0.00 0.10
DIN 171215P00025000 P 12/15/17 25.0 0.05 0.20
DIN 171215P00030000 P 12/15/17 30.0 0.30 0.50
DIN 171215P00035000 P 12/15/17 35.0 1.15 1.30
DIN 171215P00040000 P 12/15/17 40.0 2.75 2.95
DIN 171215P00045000 P 12/15/17 45.0 5.40 5.80
DIN 171215P00050000 P 12/15/17 50.0 9.10 9.40
DIN 171215P00055000 P 12/15/17 55.0 13.50 13.90
DIN 171215P00060000 P 12/15/17 60.0 17.50 19.50
DIN 171215P00065000 P 12/15/17 65.0 22.60 25.80
DIN 171215P00070000 P 12/15/17 70.0 27.30 30.70
DIN 171215P00075000 P 12/15/17 75.0 32.10 35.70
DIN 171215P00080000 P 12/15/17 80.0 36.40 40.50

OPRA data is delayed 15 minutes.