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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 141122C00045000 C 11/22/14 45.0 37.00 40.30
DIN 141122C00050000 C 11/22/14 50.0 31.90 36.10
DIN 141122C00055000 C 11/22/14 55.0 27.00 30.30
DIN 141122C00060000 C 11/22/14 60.0 22.00 24.90
DIN 141122C00065000 C 11/22/14 65.0 17.40 20.10
DIN 141122C00070000 C 11/22/14 70.0 12.60 15.20
DIN 141122C00075000 C 11/22/14 75.0 8.10 10.20
DIN 141122C00080000 C 11/22/14 80.0 5.30 5.80
DIN 141122C00085000 C 11/22/14 85.0 2.40 2.60
DIN 141122C00090000 C 11/22/14 90.0 0.80 1.00
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 0.00 0.25
DIN 141122P00070000 P 11/22/14 70.0 0.15 0.40
DIN 141122P00075000 P 11/22/14 75.0 0.55 0.95
DIN 141122P00080000 P 11/22/14 80.0 1.40 1.65
DIN 141122P00085000 P 11/22/14 85.0 3.40 3.70
DIN 141122P00090000 P 11/22/14 90.0 6.30 8.40
DIN 141122P00095000 P 11/22/14 95.0 10.50 12.90
DIN 141122P00100000 P 11/22/14 100.0 15.20 17.80
DIN 141122P00105000 P 11/22/14 105.0 19.80 23.10
DIN 141122P00110000 P 11/22/14 110.0 25.00 28.10
DIN 141122P00115000 P 11/22/14 115.0 30.00 33.00
DIN 141220C00040000 C 12/20/14 40.0 41.80 45.30
DIN 141220C00045000 C 12/20/14 45.0 36.80 40.20
DIN 141220C00050000 C 12/20/14 50.0 32.00 35.20
DIN 141220C00055000 C 12/20/14 55.0 27.00 29.90
DIN 141220C00060000 C 12/20/14 60.0 22.00 24.90
DIN 141220C00065000 C 12/20/14 65.0 17.40 20.10
DIN 141220C00070000 C 12/20/14 70.0 12.70 15.00
DIN 141220C00075000 C 12/20/14 75.0 8.30 10.40
DIN 141220C00080000 C 12/20/14 80.0 5.60 6.00
DIN 141220C00085000 C 12/20/14 85.0 2.75 3.10
DIN 141220C00090000 C 12/20/14 90.0 1.15 1.35
DIN 141220C00095000 C 12/20/14 95.0 0.40 0.60
DIN 141220C00100000 C 12/20/14 100.0 0.00 0.30
DIN 141220C00105000 C 12/20/14 105.0 0.00 0.30
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 0.05 0.30
DIN 141220P00065000 P 12/20/14 65.0 0.20 0.45
DIN 141220P00070000 P 12/20/14 70.0 0.45 0.85
DIN 141220P00075000 P 12/20/14 75.0 1.00 1.30
DIN 141220P00080000 P 12/20/14 80.0 2.15 2.40
DIN 141220P00085000 P 12/20/14 85.0 4.30 4.70
DIN 141220P00090000 P 12/20/14 90.0 7.40 8.30
DIN 141220P00095000 P 12/20/14 95.0 11.60 13.90
DIN 141220P00100000 P 12/20/14 100.0 15.90 18.70
DIN 141220P00105000 P 12/20/14 105.0 20.80 23.80
DIN 141220P00110000 P 12/20/14 110.0 25.80 28.80
DIN 150320C00040000 C 03/20/15 40.0 41.90 46.20
DIN 150320C00045000 C 03/20/15 45.0 37.00 40.80
DIN 150320C00050000 C 03/20/15 50.0 32.10 35.50
DIN 150320C00055000 C 03/20/15 55.0 27.10 30.60
DIN 150320C00060000 C 03/20/15 60.0 22.20 25.60
DIN 150320C00065000 C 03/20/15 65.0 17.80 20.80
DIN 150320C00070000 C 03/20/15 70.0 12.90 15.60
DIN 150320C00075000 C 03/20/15 75.0 8.50 11.40
DIN 150320C00080000 C 03/20/15 80.0 6.50 7.90
DIN 150320C00085000 C 03/20/15 85.0 3.70 5.00
DIN 150320C00090000 C 03/20/15 90.0 2.05 2.90
DIN 150320C00095000 C 03/20/15 95.0 1.05 1.60
DIN 150320C00100000 C 03/20/15 100.0 0.35 1.15
DIN 150320C00105000 C 03/20/15 105.0 0.05 0.60
DIN 150320C00110000 C 03/20/15 110.0 0.05 0.50
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.55
DIN 150320P00045000 P 03/20/15 45.0 0.00 1.05
DIN 150320P00050000 P 03/20/15 50.0 0.00 0.50
DIN 150320P00055000 P 03/20/15 55.0 0.15 0.50
DIN 150320P00060000 P 03/20/15 60.0 0.20 0.80
DIN 150320P00065000 P 03/20/15 65.0 0.65 1.10
DIN 150320P00070000 P 03/20/15 70.0 1.30 2.10
DIN 150320P00075000 P 03/20/15 75.0 2.35 3.40
DIN 150320P00080000 P 03/20/15 80.0 4.00 5.20
DIN 150320P00085000 P 03/20/15 85.0 6.40 7.80
DIN 150320P00090000 P 03/20/15 90.0 9.50 11.60
DIN 150320P00095000 P 03/20/15 95.0 12.40 15.90
DIN 150320P00100000 P 03/20/15 100.0 16.80 20.20
DIN 150320P00105000 P 03/20/15 105.0 21.60 24.70
DIN 150320P00110000 P 03/20/15 110.0 26.60 29.50
DIN 150619C00045000 C 06/19/15 45.0 36.90 40.60
DIN 150619C00050000 C 06/19/15 50.0 31.90 35.50
DIN 150619C00055000 C 06/19/15 55.0 27.10 30.50
DIN 150619C00060000 C 06/19/15 60.0 22.20 25.40
DIN 150619C00065000 C 06/19/15 65.0 17.50 21.00
DIN 150619C00070000 C 06/19/15 70.0 13.10 16.00
DIN 150619C00075000 C 06/19/15 75.0 10.10 12.90
DIN 150619C00080000 C 06/19/15 80.0 7.10 8.90
DIN 150619C00085000 C 06/19/15 85.0 4.50 7.10
DIN 150619C00090000 C 06/19/15 90.0 2.10 4.90
DIN 150619C00095000 C 06/19/15 95.0 1.60 3.80
DIN 150619C00100000 C 06/19/15 100.0 0.75 2.50
DIN 150619C00105000 C 06/19/15 105.0 0.00 2.05
DIN 150619C00110000 C 06/19/15 110.0 0.20 1.70
DIN 150619C00115000 C 06/19/15 115.0 0.00 1.50
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.50
DIN 150619P00050000 P 06/19/15 50.0 0.00 1.45
DIN 150619P00055000 P 06/19/15 55.0 0.00 1.10
DIN 150619P00060000 P 06/19/15 60.0 0.25 1.90
DIN 150619P00065000 P 06/19/15 65.0 0.55 2.00
DIN 150619P00070000 P 06/19/15 70.0 2.15 3.90
DIN 150619P00075000 P 06/19/15 75.0 3.60 5.40
DIN 150619P00080000 P 06/19/15 80.0 5.60 7.50
DIN 150619P00085000 P 06/19/15 85.0 8.20 9.90
DIN 150619P00090000 P 06/19/15 90.0 11.20 13.10
DIN 150619P00095000 P 06/19/15 95.0 14.90 17.70
DIN 150619P00100000 P 06/19/15 100.0 18.70 21.70
DIN 150619P00105000 P 06/19/15 105.0 23.30 26.10
DIN 150619P00110000 P 06/19/15 110.0 27.30 30.40
DIN 150619P00115000 P 06/19/15 115.0 32.20 35.20

OPRA data is delayed 15 minutes.