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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 161021C00040000 C 10/21/16 40.0 38.00 41.60
DIN 161021C00045000 C 10/21/16 45.0 33.10 36.90
DIN 161021C00050000 C 10/21/16 50.0 28.00 31.00
DIN 161021C00055000 C 10/21/16 55.0 23.70 25.60
DIN 161021C00060000 C 10/21/16 60.0 18.80 21.00
DIN 161021C00065000 C 10/21/16 65.0 14.20 15.80
DIN 161021C00070000 C 10/21/16 70.0 9.20 10.70
DIN 161021C00075000 C 10/21/16 75.0 4.70 5.80
DIN 161021C00080000 C 10/21/16 80.0 1.60 1.90
DIN 161021C00085000 C 10/21/16 85.0 0.05 0.35
DIN 161021C00090000 C 10/21/16 90.0 0.00 0.45
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 0.40
DIN 161021P00050000 P 10/21/16 50.0 0.00 0.40
DIN 161021P00055000 P 10/21/16 55.0 0.00 0.45
DIN 161021P00060000 P 10/21/16 60.0 0.00 0.45
DIN 161021P00065000 P 10/21/16 65.0 0.00 0.45
DIN 161021P00070000 P 10/21/16 70.0 0.05 0.50
DIN 161021P00075000 P 10/21/16 75.0 0.20 0.30
DIN 161021P00080000 P 10/21/16 80.0 1.25 1.55
DIN 161021P00085000 P 10/21/16 85.0 4.20 5.90
DIN 161021P00090000 P 10/21/16 90.0 9.20 10.80
DIN 161021P00095000 P 10/21/16 95.0 14.00 15.80
DIN 161021P00100000 P 10/21/16 100.0 17.90 21.30
DIN 161021P00105000 P 10/21/16 105.0 23.00 26.30
DIN 161021P00110000 P 10/21/16 110.0 29.10 31.40
DIN 161118C00040000 C 11/18/16 40.0 39.00 40.70
DIN 161118C00045000 C 11/18/16 45.0 33.70 36.50
DIN 161118C00050000 C 11/18/16 50.0 29.00 31.20
DIN 161118C00055000 C 11/18/16 55.0 24.00 26.30
DIN 161118C00060000 C 11/18/16 60.0 18.90 21.00
DIN 161118C00065000 C 11/18/16 65.0 14.50 16.20
DIN 161118C00070000 C 11/18/16 70.0 9.70 11.40
DIN 161118C00075000 C 11/18/16 75.0 6.20 7.00
DIN 161118C00080000 C 11/18/16 80.0 2.90 3.40
DIN 161118C00085000 C 11/18/16 85.0 0.90 1.25
DIN 161118C00090000 C 11/18/16 90.0 0.05 0.45
DIN 161118C00095000 C 11/18/16 95.0 0.00 0.45
DIN 161118C00100000 C 11/18/16 100.0 0.00 0.40
DIN 161118C00105000 C 11/18/16 105.0 0.00 0.40
DIN 161118C00110000 C 11/18/16 110.0 0.00 0.40
DIN 161118C00115000 C 11/18/16 115.0 0.00 0.40
DIN 161118P00040000 P 11/18/16 40.0 0.00 0.45
DIN 161118P00045000 P 11/18/16 45.0 0.00 0.45
DIN 161118P00050000 P 11/18/16 50.0 0.00 0.40
DIN 161118P00055000 P 11/18/16 55.0 0.00 0.50
DIN 161118P00060000 P 11/18/16 60.0 0.05 0.45
DIN 161118P00065000 P 11/18/16 65.0 0.05 0.50
DIN 161118P00070000 P 11/18/16 70.0 0.35 0.70
DIN 161118P00075000 P 11/18/16 75.0 0.95 1.25
DIN 161118P00080000 P 11/18/16 80.0 2.50 3.10
DIN 161118P00085000 P 11/18/16 85.0 5.40 6.40
DIN 161118P00090000 P 11/18/16 90.0 9.40 11.20
DIN 161118P00095000 P 11/18/16 95.0 14.10 16.00
DIN 161118P00100000 P 11/18/16 100.0 19.40 21.40
DIN 161118P00105000 P 11/18/16 105.0 24.40 27.20
DIN 161118P00110000 P 11/18/16 110.0 28.00 32.00
DIN 161118P00115000 P 11/18/16 115.0 34.40 36.30
DIN 161216C00050000 C 12/16/16 50.0 29.20 30.70
DIN 161216C00055000 C 12/16/16 55.0 24.10 26.20
DIN 161216C00060000 C 12/16/16 60.0 19.30 20.90
DIN 161216C00065000 C 12/16/16 65.0 14.20 16.00
DIN 161216C00070000 C 12/16/16 70.0 10.00 11.30
DIN 161216C00075000 C 12/16/16 75.0 6.40 6.90
DIN 161216C00080000 C 12/16/16 80.0 3.10 3.50
DIN 161216C00085000 C 12/16/16 85.0 1.10 1.45
DIN 161216C00090000 C 12/16/16 90.0 0.15 0.45
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 0.40
DIN 161216C00115000 C 12/16/16 115.0 0.00 0.40
DIN 161216C00120000 C 12/16/16 120.0 0.00 0.40
DIN 161216C00125000 C 12/16/16 125.0 0.00 0.40
DIN 161216C00130000 C 12/16/16 130.0 0.00 0.40
DIN 161216C00135000 C 12/16/16 135.0 0.00 0.40
DIN 161216P00050000 P 12/16/16 50.0 0.00 0.50
DIN 161216P00055000 P 12/16/16 55.0 0.05 0.45
DIN 161216P00060000 P 12/16/16 60.0 0.05 0.45
DIN 161216P00065000 P 12/16/16 65.0 0.10 0.60
DIN 161216P00070000 P 12/16/16 70.0 0.65 1.20
DIN 161216P00075000 P 12/16/16 75.0 1.55 2.15
DIN 161216P00080000 P 12/16/16 80.0 3.40 4.00
DIN 161216P00085000 P 12/16/16 85.0 6.40 7.40
DIN 161216P00090000 P 12/16/16 90.0 10.00 11.90
DIN 161216P00095000 P 12/16/16 95.0 15.20 16.60
DIN 161216P00100000 P 12/16/16 100.0 20.10 22.70
DIN 161216P00105000 P 12/16/16 105.0 25.00 26.70
DIN 161216P00110000 P 12/16/16 110.0 29.70 33.00
DIN 161216P00115000 P 12/16/16 115.0 34.80 37.90
DIN 161216P00120000 P 12/16/16 120.0 39.70 42.60
DIN 161216P00125000 P 12/16/16 125.0 44.70 47.60
DIN 161216P00130000 P 12/16/16 130.0 49.30 52.60
DIN 161216P00135000 P 12/16/16 135.0 54.20 57.50
DIN 170317C00045000 C 03/17/17 45.0 32.90 36.20
DIN 170317C00050000 C 03/17/17 50.0 28.10 31.30
DIN 170317C00055000 C 03/17/17 55.0 23.00 25.70
DIN 170317C00060000 C 03/17/17 60.0 18.40 21.30
DIN 170317C00065000 C 03/17/17 65.0 14.70 16.60
DIN 170317C00070000 C 03/17/17 70.0 10.20 11.80
DIN 170317C00075000 C 03/17/17 75.0 6.90 8.00
DIN 170317C00080000 C 03/17/17 80.0 4.30 4.80
DIN 170317C00085000 C 03/17/17 85.0 2.10 2.50
DIN 170317C00090000 C 03/17/17 90.0 0.50 1.65
DIN 170317C00095000 C 03/17/17 95.0 0.10 0.65
DIN 170317C00100000 C 03/17/17 100.0 0.05 0.45
DIN 170317C00105000 C 03/17/17 105.0 0.00 0.50
DIN 170317C00110000 C 03/17/17 110.0 0.00 0.50
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 0.50
DIN 170317P00050000 P 03/17/17 50.0 0.05 0.45
DIN 170317P00055000 P 03/17/17 55.0 0.15 0.65
DIN 170317P00060000 P 03/17/17 60.0 0.20 1.25
DIN 170317P00065000 P 03/17/17 65.0 0.75 1.70
DIN 170317P00070000 P 03/17/17 70.0 1.65 2.50
DIN 170317P00075000 P 03/17/17 75.0 3.10 3.80
DIN 170317P00080000 P 03/17/17 80.0 5.20 5.90
DIN 170317P00085000 P 03/17/17 85.0 8.10 9.90
DIN 170317P00090000 P 03/17/17 90.0 11.90 13.30
DIN 170317P00095000 P 03/17/17 95.0 16.30 17.90
DIN 170317P00100000 P 03/17/17 100.0 20.40 23.70
DIN 170317P00105000 P 03/17/17 105.0 25.40 28.80
DIN 170317P00110000 P 03/17/17 110.0 30.40 33.70
DIN 170317P00115000 P 03/17/17 115.0 34.10 38.10
DIN 170317P00120000 P 03/17/17 120.0 39.60 43.30
DIN 170317P00125000 P 03/17/17 125.0 44.50 48.40

OPRA data is delayed 15 minutes.