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 (2017-02-24)Premium Content

Dineequity Inc (DIN)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 170421C00030000 C 04/21/17 30.0 21.00 23.40
DIN 170421C00035000 C 04/21/17 35.0 16.20 18.60
DIN 170421C00040000 C 04/21/17 40.0 11.00 13.40
DIN 170421C00045000 C 04/21/17 45.0 6.30 8.50
DIN 170421C00050000 C 04/21/17 50.0 3.20 3.60
DIN 170421C00055000 C 04/21/17 55.0 0.50 0.60
DIN 170421C00060000 C 04/21/17 60.0 0.00 0.10
DIN 170421C00065000 C 04/21/17 65.0 0.00 0.15
DIN 170421C00070000 C 04/21/17 70.0 0.00 0.15
DIN 170421C00075000 C 04/21/17 75.0 0.00 0.15
DIN 170421C00080000 C 04/21/17 80.0 0.00 0.15
DIN 170421C00085000 C 04/21/17 85.0 0.00 0.15
DIN 170421C00090000 C 04/21/17 90.0 0.00 0.15
DIN 170421C00095000 C 04/21/17 95.0 0.00 0.15
DIN 170421C00100000 C 04/21/17 100.0 0.00 0.15
DIN 170421P00030000 P 04/21/17 30.0 0.00 0.15
DIN 170421P00035000 P 04/21/17 35.0 0.00 0.15
DIN 170421P00040000 P 04/21/17 40.0 0.00 0.10
DIN 170421P00045000 P 04/21/17 45.0 0.00 0.15
DIN 170421P00050000 P 04/21/17 50.0 0.30 0.45
DIN 170421P00055000 P 04/21/17 55.0 2.30 2.50
DIN 170421P00060000 P 04/21/17 60.0 6.70 8.40
DIN 170421P00065000 P 04/21/17 65.0 11.30 13.40
DIN 170421P00070000 P 04/21/17 70.0 16.70 18.30
DIN 170421P00075000 P 04/21/17 75.0 21.70 23.50
DIN 170421P00080000 P 04/21/17 80.0 26.50 28.40
DIN 170421P00085000 P 04/21/17 85.0 31.20 33.50
DIN 170421P00090000 P 04/21/17 90.0 36.70 38.50
DIN 170421P00095000 P 04/21/17 95.0 41.40 44.50
DIN 170421P00100000 P 04/21/17 100.0 45.90 49.60
DIN 170519C00030000 C 05/19/17 30.0 21.10 23.40
DIN 170519C00035000 C 05/19/17 35.0 16.10 18.60
DIN 170519C00040000 C 05/19/17 40.0 11.40 13.50
DIN 170519C00045000 C 05/19/17 45.0 8.40 9.00
DIN 170519C00050000 C 05/19/17 50.0 4.40 4.70
DIN 170519C00055000 C 05/19/17 55.0 1.65 1.85
DIN 170519C00060000 C 05/19/17 60.0 0.45 0.55
DIN 170519C00065000 C 05/19/17 65.0 0.05 0.20
DIN 170519C00070000 C 05/19/17 70.0 0.00 0.10
DIN 170519C00075000 C 05/19/17 75.0 0.00 0.15
DIN 170519C00080000 C 05/19/17 80.0 0.00 0.15
DIN 170519P00030000 P 05/19/17 30.0 0.00 0.20
DIN 170519P00035000 P 05/19/17 35.0 0.00 0.15
DIN 170519P00040000 P 05/19/17 40.0 0.10 0.30
DIN 170519P00045000 P 05/19/17 45.0 0.40 0.55
DIN 170519P00050000 P 05/19/17 50.0 1.30 1.45
DIN 170519P00055000 P 05/19/17 55.0 3.50 3.80
DIN 170519P00060000 P 05/19/17 60.0 7.20 7.70
DIN 170519P00065000 P 05/19/17 65.0 11.60 13.40
DIN 170519P00070000 P 05/19/17 70.0 16.60 18.30
DIN 170519P00075000 P 05/19/17 75.0 21.30 23.70
DIN 170519P00080000 P 05/19/17 80.0 26.30 28.50
DIN 170616C00040000 C 06/16/17 40.0 11.40 14.00
DIN 170616C00045000 C 06/16/17 45.0 8.50 9.00
DIN 170616C00050000 C 06/16/17 50.0 4.60 5.00
DIN 170616C00055000 C 06/16/17 55.0 2.00 2.25
DIN 170616C00060000 C 06/16/17 60.0 0.60 0.75
DIN 170616C00065000 C 06/16/17 65.0 0.10 0.30
DIN 170616C00070000 C 06/16/17 70.0 0.00 0.15
DIN 170616C00075000 C 06/16/17 75.0 0.00 0.10
DIN 170616C00080000 C 06/16/17 80.0 0.00 0.20
DIN 170616C00085000 C 06/16/17 85.0 0.00 0.10
DIN 170616C00090000 C 06/16/17 90.0 0.00 0.20
DIN 170616C00095000 C 06/16/17 95.0 0.00 0.20
DIN 170616C00100000 C 06/16/17 100.0 0.00 0.20
DIN 170616C00105000 C 06/16/17 105.0 0.00 0.20
DIN 170616C00110000 C 06/16/17 110.0 0.00 0.20
DIN 170616C00115000 C 06/16/17 115.0 0.00 0.20
DIN 170616P00040000 P 06/16/17 40.0 0.25 0.45
DIN 170616P00045000 P 06/16/17 45.0 0.75 0.90
DIN 170616P00050000 P 06/16/17 50.0 1.95 2.20
DIN 170616P00055000 P 06/16/17 55.0 4.40 4.80
DIN 170616P00060000 P 06/16/17 60.0 8.20 8.70
DIN 170616P00065000 P 06/16/17 65.0 12.70 14.40
DIN 170616P00070000 P 06/16/17 70.0 17.60 19.20
DIN 170616P00075000 P 06/16/17 75.0 22.40 24.10
DIN 170616P00080000 P 06/16/17 80.0 27.40 29.20
DIN 170616P00085000 P 06/16/17 85.0 32.40 34.00
DIN 170616P00090000 P 06/16/17 90.0 37.40 39.30
DIN 170616P00095000 P 06/16/17 95.0 42.00 45.20
DIN 170616P00100000 P 06/16/17 100.0 47.10 50.00
DIN 170616P00105000 P 06/16/17 105.0 52.20 55.20
DIN 170616P00110000 P 06/16/17 110.0 57.10 60.00
DIN 170616P00115000 P 06/16/17 115.0 62.00 65.10
DIN 170915C00040000 C 09/15/17 40.0 11.60 14.10
DIN 170915C00045000 C 09/15/17 45.0 9.00 9.30
DIN 170915C00050000 C 09/15/17 50.0 5.50 5.80
DIN 170915C00055000 C 09/15/17 55.0 3.00 3.30
DIN 170915C00060000 C 09/15/17 60.0 1.50 1.80
DIN 170915C00065000 C 09/15/17 65.0 0.60 0.85
DIN 170915C00070000 C 09/15/17 70.0 0.20 0.45
DIN 170915C00075000 C 09/15/17 75.0 0.10 0.30
DIN 170915C00080000 C 09/15/17 80.0 0.05 0.20
DIN 170915C00085000 C 09/15/17 85.0 0.00 0.15
DIN 170915C00090000 C 09/15/17 90.0 0.00 0.10
DIN 170915C00095000 C 09/15/17 95.0 0.00 0.10
DIN 170915C00100000 C 09/15/17 100.0 0.00 0.25
DIN 170915C00105000 C 09/15/17 105.0 0.00 0.25
DIN 170915C00110000 C 09/15/17 110.0 0.00 0.25
DIN 170915P00040000 P 09/15/17 40.0 0.85 1.05
DIN 170915P00045000 P 09/15/17 45.0 1.80 2.10
DIN 170915P00050000 P 09/15/17 50.0 3.60 3.90
DIN 170915P00055000 P 09/15/17 55.0 6.20 6.70
DIN 170915P00060000 P 09/15/17 60.0 9.80 10.20
DIN 170915P00065000 P 09/15/17 65.0 13.90 14.60
DIN 170915P00070000 P 09/15/17 70.0 18.20 21.40
DIN 170915P00075000 P 09/15/17 75.0 23.30 25.20
DIN 170915P00080000 P 09/15/17 80.0 27.80 30.10
DIN 170915P00085000 P 09/15/17 85.0 32.50 35.80
DIN 170915P00090000 P 09/15/17 90.0 37.40 40.70
DIN 170915P00095000 P 09/15/17 95.0 42.20 45.90
DIN 170915P00100000 P 09/15/17 100.0 47.30 50.80
DIN 170915P00105000 P 09/15/17 105.0 51.50 55.80
DIN 170915P00110000 P 09/15/17 110.0 57.70 60.60

OPRA data is delayed 15 minutes.