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 (2014-08-29)Premium Content

Dineequity Inc (DIN)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 141018C00050000 C 10/18/14 50.0 30.50 32.60
DIN 141018C00055000 C 10/18/14 55.0 25.10 28.30
DIN 141018C00060000 C 10/18/14 60.0 20.20 23.30
DIN 141018C00065000 C 10/18/14 65.0 15.60 17.70
DIN 141018C00070000 C 10/18/14 70.0 10.60 13.30
DIN 141018C00075000 C 10/18/14 75.0 5.90 8.10
DIN 141018C00080000 C 10/18/14 80.0 0.95 3.30
DIN 141018C00085000 C 10/18/14 85.0 0.00 0.25
DIN 141018C00090000 C 10/18/14 90.0 0.00 0.25
DIN 141018C00095000 C 10/18/14 95.0 0.00 0.25
DIN 141018C00100000 C 10/18/14 100.0 0.00 0.25
DIN 141018C00105000 C 10/18/14 105.0 0.00 0.25
DIN 141018C00110000 C 10/18/14 110.0 0.00 0.25
DIN 141018C00115000 C 10/18/14 115.0 0.00 0.25
DIN 141018C00120000 C 10/18/14 120.0 0.00 0.25
DIN 141018P00050000 P 10/18/14 50.0 0.00 0.25
DIN 141018P00055000 P 10/18/14 55.0 0.00 0.25
DIN 141018P00060000 P 10/18/14 60.0 0.00 0.25
DIN 141018P00065000 P 10/18/14 65.0 0.00 0.25
DIN 141018P00070000 P 10/18/14 70.0 0.00 0.25
DIN 141018P00075000 P 10/18/14 75.0 0.00 0.25
DIN 141018P00080000 P 10/18/14 80.0 0.00 0.25
DIN 141018P00085000 P 10/18/14 85.0 1.75 4.10
DIN 141018P00090000 P 10/18/14 90.0 7.40 9.10
DIN 141018P00095000 P 10/18/14 95.0 12.00 14.40
DIN 141018P00100000 P 10/18/14 100.0 16.70 19.50
DIN 141018P00105000 P 10/18/14 105.0 21.70 24.70
DIN 141018P00110000 P 10/18/14 110.0 26.70 30.10
DIN 141018P00115000 P 10/18/14 115.0 31.80 35.10
DIN 141018P00120000 P 10/18/14 120.0 36.90 39.50
DIN 141122C00045000 C 11/22/14 45.0 35.50 38.20
DIN 141122C00050000 C 11/22/14 50.0 30.60 33.00
DIN 141122C00055000 C 11/22/14 55.0 25.60 27.80
DIN 141122C00060000 C 11/22/14 60.0 20.70 22.70
DIN 141122C00065000 C 11/22/14 65.0 15.70 17.80
DIN 141122C00070000 C 11/22/14 70.0 11.50 13.10
DIN 141122C00075000 C 11/22/14 75.0 7.10 8.70
DIN 141122C00080000 C 11/22/14 80.0 4.10 4.90
DIN 141122C00085000 C 11/22/14 85.0 1.80 2.15
DIN 141122C00090000 C 11/22/14 90.0 0.55 0.95
DIN 141122C00095000 C 11/22/14 95.0 0.10 0.40
DIN 141122C00100000 C 11/22/14 100.0 0.00 0.25
DIN 141122C00105000 C 11/22/14 105.0 0.00 0.25
DIN 141122C00110000 C 11/22/14 110.0 0.00 0.25
DIN 141122C00115000 C 11/22/14 115.0 0.00 0.25
DIN 141122P00045000 P 11/22/14 45.0 0.00 0.25
DIN 141122P00050000 P 11/22/14 50.0 0.00 0.25
DIN 141122P00055000 P 11/22/14 55.0 0.00 0.25
DIN 141122P00060000 P 11/22/14 60.0 0.00 0.25
DIN 141122P00065000 P 11/22/14 65.0 0.05 0.35
DIN 141122P00070000 P 11/22/14 70.0 0.30 0.65
DIN 141122P00075000 P 11/22/14 75.0 0.95 1.30
DIN 141122P00080000 P 11/22/14 80.0 2.25 2.75
DIN 141122P00085000 P 11/22/14 85.0 4.80 5.70
DIN 141122P00090000 P 11/22/14 90.0 8.20 9.70
DIN 141122P00095000 P 11/22/14 95.0 12.60 14.70
DIN 141122P00100000 P 11/22/14 100.0 17.40 19.60
DIN 141122P00105000 P 11/22/14 105.0 22.40 24.20
DIN 141122P00110000 P 11/22/14 110.0 27.40 29.40
DIN 141122P00115000 P 11/22/14 115.0 32.40 34.50
DIN 141220C00040000 C 12/20/14 40.0 40.20 43.70
DIN 141220C00045000 C 12/20/14 45.0 34.80 38.10
DIN 141220C00050000 C 12/20/14 50.0 30.70 32.70
DIN 141220C00055000 C 12/20/14 55.0 25.80 28.00
DIN 141220C00060000 C 12/20/14 60.0 20.60 22.80
DIN 141220C00065000 C 12/20/14 65.0 16.20 17.90
DIN 141220C00070000 C 12/20/14 70.0 11.60 13.70
DIN 141220C00075000 C 12/20/14 75.0 7.10 9.00
DIN 141220C00080000 C 12/20/14 80.0 4.40 5.10
DIN 141220C00085000 C 12/20/14 85.0 2.05 2.50
DIN 141220C00090000 C 12/20/14 90.0 0.70 1.20
DIN 141220C00095000 C 12/20/14 95.0 0.25 0.55
DIN 141220C00100000 C 12/20/14 100.0 0.05 0.30
DIN 141220C00105000 C 12/20/14 105.0 0.00 0.25
DIN 141220C00110000 C 12/20/14 110.0 0.00 0.25
DIN 141220P00040000 P 12/20/14 40.0 0.00 0.25
DIN 141220P00045000 P 12/20/14 45.0 0.00 0.25
DIN 141220P00050000 P 12/20/14 50.0 0.00 0.25
DIN 141220P00055000 P 12/20/14 55.0 0.00 0.25
DIN 141220P00060000 P 12/20/14 60.0 0.10 0.30
DIN 141220P00065000 P 12/20/14 65.0 0.25 0.50
DIN 141220P00070000 P 12/20/14 70.0 0.55 1.00
DIN 141220P00075000 P 12/20/14 75.0 1.50 1.80
DIN 141220P00080000 P 12/20/14 80.0 3.10 3.60
DIN 141220P00085000 P 12/20/14 85.0 5.50 6.30
DIN 141220P00090000 P 12/20/14 90.0 9.00 10.70
DIN 141220P00095000 P 12/20/14 95.0 13.40 15.10
DIN 141220P00100000 P 12/20/14 100.0 18.30 19.90
DIN 141220P00105000 P 12/20/14 105.0 23.20 25.00
DIN 141220P00110000 P 12/20/14 110.0 27.80 29.80
DIN 150320C00040000 C 03/20/15 40.0 39.80 43.50
DIN 150320C00045000 C 03/20/15 45.0 34.90 38.20
DIN 150320C00050000 C 03/20/15 50.0 30.50 32.90
DIN 150320C00055000 C 03/20/15 55.0 25.10 28.20
DIN 150320C00060000 C 03/20/15 60.0 20.80 23.40
DIN 150320C00065000 C 03/20/15 65.0 15.70 18.30
DIN 150320C00070000 C 03/20/15 70.0 12.00 13.80
DIN 150320C00075000 C 03/20/15 75.0 8.50 9.70
DIN 150320C00080000 C 03/20/15 80.0 5.80 6.60
DIN 150320C00085000 C 03/20/15 85.0 3.50 4.40
DIN 150320C00090000 C 03/20/15 90.0 1.90 2.80
DIN 150320C00095000 C 03/20/15 95.0 1.00 1.55
DIN 150320C00100000 C 03/20/15 100.0 0.40 0.95
DIN 150320C00105000 C 03/20/15 105.0 0.20 0.65
DIN 150320C00110000 C 03/20/15 110.0 0.05 0.50
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.25
DIN 150320P00045000 P 03/20/15 45.0 0.00 0.30
DIN 150320P00050000 P 03/20/15 50.0 0.10 0.40
DIN 150320P00055000 P 03/20/15 55.0 0.25 0.65
DIN 150320P00060000 P 03/20/15 60.0 0.30 0.95
DIN 150320P00065000 P 03/20/15 65.0 0.75 1.45
DIN 150320P00070000 P 03/20/15 70.0 1.55 2.30
DIN 150320P00075000 P 03/20/15 75.0 3.10 3.90
DIN 150320P00080000 P 03/20/15 80.0 5.20 6.00
DIN 150320P00085000 P 03/20/15 85.0 8.00 8.90
DIN 150320P00090000 P 03/20/15 90.0 11.10 12.70
DIN 150320P00095000 P 03/20/15 95.0 14.90 16.70
DIN 150320P00100000 P 03/20/15 100.0 19.40 21.50
DIN 150320P00105000 P 03/20/15 105.0 23.90 26.30
DIN 150320P00110000 P 03/20/15 110.0 28.60 31.30

OPRA data is delayed 15 minutes.