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 (2014-11-28)Premium Content

Dineequity Inc (DIN)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 150220C00065000 C 02/20/15 65.0 41.30 45.50
DIN 150220C00070000 C 02/20/15 70.0 36.20 40.40
DIN 150220C00075000 C 02/20/15 75.0 31.20 35.40
DIN 150220C00080000 C 02/20/15 80.0 26.30 30.50
DIN 150220C00085000 C 02/20/15 85.0 21.50 25.50
DIN 150220C00090000 C 02/20/15 90.0 16.20 20.30
DIN 150220C00095000 C 02/20/15 95.0 11.30 15.50
DIN 150220C00100000 C 02/20/15 100.0 8.10 10.00
DIN 150220C00105000 C 02/20/15 105.0 4.00 4.40
DIN 150220C00110000 C 02/20/15 110.0 1.35 1.60
DIN 150220C00115000 C 02/20/15 115.0 0.35 0.50
DIN 150220C00120000 C 02/20/15 120.0 0.05 0.25
DIN 150220C00125000 C 02/20/15 125.0 0.00 0.25
DIN 150220C00130000 C 02/20/15 130.0 0.00 0.50
DIN 150220C00135000 C 02/20/15 135.0 0.00 0.50
DIN 150220P00065000 P 02/20/15 65.0 0.00 0.50
DIN 150220P00070000 P 02/20/15 70.0 0.00 0.50
DIN 150220P00075000 P 02/20/15 75.0 0.00 0.50
DIN 150220P00080000 P 02/20/15 80.0 0.00 0.50
DIN 150220P00085000 P 02/20/15 85.0 0.00 0.50
DIN 150220P00090000 P 02/20/15 90.0 0.00 0.25
DIN 150220P00095000 P 02/20/15 95.0 0.05 0.25
DIN 150220P00100000 P 02/20/15 100.0 0.25 0.35
DIN 150220P00105000 P 02/20/15 105.0 1.00 1.20
DIN 150220P00110000 P 02/20/15 110.0 3.20 3.60
DIN 150220P00115000 P 02/20/15 115.0 7.10 7.50
DIN 150220P00120000 P 02/20/15 120.0 9.90 13.90
DIN 150220P00125000 P 02/20/15 125.0 14.90 18.80
DIN 150220P00130000 P 02/20/15 130.0 20.10 23.80
DIN 150220P00135000 P 02/20/15 135.0 24.90 28.80
DIN 150320C00040000 C 03/20/15 40.0 66.10 70.50
DIN 150320C00045000 C 03/20/15 45.0 61.10 65.50
DIN 150320C00050000 C 03/20/15 50.0 56.10 60.50
DIN 150320C00055000 C 03/20/15 55.0 51.10 55.50
DIN 150320C00060000 C 03/20/15 60.0 46.10 50.50
DIN 150320C00065000 C 03/20/15 65.0 41.20 45.50
DIN 150320C00070000 C 03/20/15 70.0 36.20 40.50
DIN 150320C00075000 C 03/20/15 75.0 31.30 35.50
DIN 150320C00080000 C 03/20/15 80.0 26.30 30.50
DIN 150320C00085000 C 03/20/15 85.0 21.40 25.40
DIN 150320C00090000 C 03/20/15 90.0 16.50 19.10
DIN 150320C00095000 C 03/20/15 95.0 13.40 14.00
DIN 150320C00100000 C 03/20/15 100.0 9.10 9.60
DIN 150320C00105000 C 03/20/15 105.0 5.60 5.90
DIN 150320C00110000 C 03/20/15 110.0 3.00 3.30
DIN 150320C00115000 C 03/20/15 115.0 1.45 1.70
DIN 150320C00120000 C 03/20/15 120.0 0.65 0.85
DIN 150320C00125000 C 03/20/15 125.0 0.25 0.40
DIN 150320C00130000 C 03/20/15 130.0 0.10 0.25
DIN 150320C00135000 C 03/20/15 135.0 0.00 0.25
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.50
DIN 150320P00045000 P 03/20/15 45.0 0.00 0.50
DIN 150320P00050000 P 03/20/15 50.0 0.00 0.50
DIN 150320P00055000 P 03/20/15 55.0 0.00 0.35
DIN 150320P00060000 P 03/20/15 60.0 0.00 0.50
DIN 150320P00065000 P 03/20/15 65.0 0.00 0.35
DIN 150320P00070000 P 03/20/15 70.0 0.00 0.25
DIN 150320P00075000 P 03/20/15 75.0 0.00 0.25
DIN 150320P00080000 P 03/20/15 80.0 0.05 0.25
DIN 150320P00085000 P 03/20/15 85.0 0.15 0.30
DIN 150320P00090000 P 03/20/15 90.0 0.30 0.50
DIN 150320P00095000 P 03/20/15 95.0 0.70 0.90
DIN 150320P00100000 P 03/20/15 100.0 1.55 1.75
DIN 150320P00105000 P 03/20/15 105.0 3.00 3.30
DIN 150320P00110000 P 03/20/15 110.0 5.60 5.90
DIN 150320P00115000 P 03/20/15 115.0 9.00 9.50
DIN 150320P00120000 P 03/20/15 120.0 13.20 13.70
DIN 150320P00125000 P 03/20/15 125.0 15.90 20.00
DIN 150320P00130000 P 03/20/15 130.0 21.10 24.70
DIN 150320P00135000 P 03/20/15 135.0 26.00 29.60
DIN 150619C00045000 C 06/19/15 45.0 60.90 65.40
DIN 150619C00050000 C 06/19/15 50.0 56.20 60.40
DIN 150619C00055000 C 06/19/15 55.0 51.20 55.40
DIN 150619C00060000 C 06/19/15 60.0 46.10 50.40
DIN 150619C00065000 C 06/19/15 65.0 41.20 45.40
DIN 150619C00070000 C 06/19/15 70.0 36.30 40.60
DIN 150619C00075000 C 06/19/15 75.0 31.20 35.30
DIN 150619C00080000 C 06/19/15 80.0 26.20 30.40
DIN 150619C00085000 C 06/19/15 85.0 21.60 25.60
DIN 150619C00090000 C 06/19/15 90.0 18.60 19.30
DIN 150619C00095000 C 06/19/15 95.0 14.40 14.90
DIN 150619C00100000 C 06/19/15 100.0 10.60 11.10
DIN 150619C00105000 C 06/19/15 105.0 7.60 8.00
DIN 150619C00110000 C 06/19/15 110.0 5.10 5.50
DIN 150619C00115000 C 06/19/15 115.0 3.30 3.60
DIN 150619C00120000 C 06/19/15 120.0 2.00 2.30
DIN 150619C00125000 C 06/19/15 125.0 1.15 1.45
DIN 150619C00130000 C 06/19/15 130.0 0.65 0.90
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.45
DIN 150619P00050000 P 06/19/15 50.0 0.00 0.50
DIN 150619P00055000 P 06/19/15 55.0 0.00 0.25
DIN 150619P00060000 P 06/19/15 60.0 0.00 0.35
DIN 150619P00065000 P 06/19/15 65.0 0.05 0.25
DIN 150619P00070000 P 06/19/15 70.0 0.15 0.35
DIN 150619P00075000 P 06/19/15 75.0 0.25 0.50
DIN 150619P00080000 P 06/19/15 80.0 0.50 0.75
DIN 150619P00085000 P 06/19/15 85.0 0.85 1.15
DIN 150619P00090000 P 06/19/15 90.0 1.40 1.70
DIN 150619P00095000 P 06/19/15 95.0 2.35 2.60
DIN 150619P00100000 P 06/19/15 100.0 3.70 4.00
DIN 150619P00105000 P 06/19/15 105.0 5.70 6.10
DIN 150619P00110000 P 06/19/15 110.0 8.30 8.70
DIN 150619P00115000 P 06/19/15 115.0 11.50 11.90
DIN 150619P00120000 P 06/19/15 120.0 15.20 15.70
DIN 150619P00125000 P 06/19/15 125.0 19.40 19.90
DIN 150619P00130000 P 06/19/15 130.0 23.90 24.40
DIN 150918C00065000 C 09/18/15 65.0 41.20 45.50
DIN 150918C00070000 C 09/18/15 70.0 36.20 40.40
DIN 150918C00075000 C 09/18/15 75.0 31.30 35.70
DIN 150918C00080000 C 09/18/15 80.0 26.50 30.80
DIN 150918C00085000 C 09/18/15 85.0 21.90 26.00
DIN 150918C00090000 C 09/18/15 90.0 19.20 19.70
DIN 150918C00095000 C 09/18/15 95.0 15.30 15.80
DIN 150918C00100000 C 09/18/15 100.0 11.80 12.40
DIN 150918C00105000 C 09/18/15 105.0 8.90 9.50
DIN 150918C00110000 C 09/18/15 110.0 6.60 7.00
DIN 150918C00115000 C 09/18/15 115.0 4.70 5.10
DIN 150918C00120000 C 09/18/15 120.0 3.30 3.70
DIN 150918C00125000 C 09/18/15 125.0 2.25 2.60
DIN 150918C00130000 C 09/18/15 130.0 1.45 1.80
DIN 150918C00135000 C 09/18/15 135.0 0.95 1.30
DIN 150918C00140000 C 09/18/15 140.0 0.55 0.90
DIN 150918C00145000 C 09/18/15 145.0 0.35 0.65
DIN 150918C00150000 C 09/18/15 150.0 0.15 0.45
DIN 150918C00155000 C 09/18/15 155.0 0.15 0.35
DIN 150918P00065000 P 09/18/15 65.0 0.25 0.50
DIN 150918P00070000 P 09/18/15 70.0 0.45 0.75
DIN 150918P00075000 P 09/18/15 75.0 0.70 1.05
DIN 150918P00080000 P 09/18/15 80.0 1.10 1.45
DIN 150918P00085000 P 09/18/15 85.0 1.70 2.05
DIN 150918P00090000 P 09/18/15 90.0 2.60 2.95
DIN 150918P00095000 P 09/18/15 95.0 3.80 4.20
DIN 150918P00100000 P 09/18/15 100.0 5.50 5.90
DIN 150918P00105000 P 09/18/15 105.0 7.70 8.10
DIN 150918P00110000 P 09/18/15 110.0 10.40 10.80
DIN 150918P00115000 P 09/18/15 115.0 13.60 14.00
DIN 150918P00120000 P 09/18/15 120.0 17.10 17.60
DIN 150918P00125000 P 09/18/15 125.0 21.10 21.60
DIN 150918P00130000 P 09/18/15 130.0 25.40 26.00
DIN 150918P00135000 P 09/18/15 135.0 29.80 30.40
DIN 150918P00140000 P 09/18/15 140.0 33.10 36.80
DIN 150918P00145000 P 09/18/15 145.0 37.80 41.60
DIN 150918P00150000 P 09/18/15 150.0 42.20 46.40
DIN 150918P00155000 P 09/18/15 155.0 47.10 51.30

OPRA data is delayed 15 minutes.