Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Dineequity Inc (DIN)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 130518C00040000 C 05/18/13 40.0 29.90 31.60
DIN 130518C00045000 C 05/18/13 45.0 24.90 26.60
DIN 130518C00050000 C 05/18/13 50.0 19.90 21.60
DIN 130518C00055000 C 05/18/13 55.0 14.90 16.50
DIN 130518C00060000 C 05/18/13 60.0 9.90 11.50
DIN 130518C00065000 C 05/18/13 65.0 5.10 7.20
DIN 130518C00070000 C 05/18/13 70.0 0.65 1.25
DIN 130518C00075000 C 05/18/13 75.0 0.00 0.15
DIN 130518C00080000 C 05/18/13 80.0 0.00 0.25
DIN 130518C00085000 C 05/18/13 85.0 0.00 0.25
DIN 130518C00090000 C 05/18/13 90.0 0.00 0.25
DIN 130518C00095000 C 05/18/13 95.0 0.00 0.25
DIN 130518C00100000 C 05/18/13 100.0 0.00 0.20
DIN 130518C00105000 C 05/18/13 105.0 0.00 0.20
DIN 130518P00040000 P 05/18/13 40.0 0.00 0.20
DIN 130518P00045000 P 05/18/13 45.0 0.00 0.20
DIN 130518P00050000 P 05/18/13 50.0 0.00 0.25
DIN 130518P00055000 P 05/18/13 55.0 0.00 0.20
DIN 130518P00060000 P 05/18/13 60.0 0.00 0.20
DIN 130518P00065000 P 05/18/13 65.0 0.00 0.25
DIN 130518P00070000 P 05/18/13 70.0 0.00 0.15
DIN 130518P00075000 P 05/18/13 75.0 2.85 4.20
DIN 130518P00080000 P 05/18/13 80.0 7.80 10.10
DIN 130518P00085000 P 05/18/13 85.0 12.80 15.10
DIN 130518P00090000 P 05/18/13 90.0 17.80 20.10
DIN 130518P00095000 P 05/18/13 95.0 22.80 25.10
DIN 130518P00100000 P 05/18/13 100.0 27.80 30.10
DIN 130518P00105000 P 05/18/13 105.0 32.80 35.10
DIN 130622C00030000 C 06/22/13 30.0 39.90 41.50
DIN 130622C00035000 C 06/22/13 35.0 34.90 36.50
DIN 130622C00040000 C 06/22/13 40.0 29.90 31.50
DIN 130622C00045000 C 06/22/13 45.0 24.90 26.50
DIN 130622C00050000 C 06/22/13 50.0 19.90 21.50
DIN 130622C00055000 C 06/22/13 55.0 15.00 16.50
DIN 130622C00060000 C 06/22/13 60.0 10.80 11.40
DIN 130622C00065000 C 06/22/13 65.0 5.80 7.30
DIN 130622C00070000 C 06/22/13 70.0 2.25 2.45
DIN 130622C00075000 C 06/22/13 75.0 0.35 0.50
DIN 130622C00080000 C 06/22/13 80.0 0.00 0.25
DIN 130622C00085000 C 06/22/13 85.0 0.00 0.25
DIN 130622C00090000 C 06/22/13 90.0 0.00 0.25
DIN 130622C00095000 C 06/22/13 95.0 0.00 0.25
DIN 130622C00100000 C 06/22/13 100.0 0.00 0.25
DIN 130622P00030000 P 06/22/13 30.0 0.00 0.25
DIN 130622P00035000 P 06/22/13 35.0 0.00 0.25
DIN 130622P00040000 P 06/22/13 40.0 0.00 0.25
DIN 130622P00045000 P 06/22/13 45.0 0.00 0.25
DIN 130622P00050000 P 06/22/13 50.0 0.00 0.25
DIN 130622P00055000 P 06/22/13 55.0 0.00 0.25
DIN 130622P00060000 P 06/22/13 60.0 0.05 0.25
DIN 130622P00065000 P 06/22/13 65.0 0.45 0.65
DIN 130622P00070000 P 06/22/13 70.0 1.80 1.90
DIN 130622P00075000 P 06/22/13 75.0 4.90 5.50
DIN 130622P00080000 P 06/22/13 80.0 9.50 10.10
DIN 130622P00085000 P 06/22/13 85.0 13.50 15.70
DIN 130622P00090000 P 06/22/13 90.0 18.50 20.80
DIN 130622P00095000 P 06/22/13 95.0 23.50 25.80
DIN 130622P00100000 P 06/22/13 100.0 28.50 30.80
DIN 130921C00035000 C 09/21/13 35.0 34.70 37.70
DIN 130921C00040000 C 09/21/13 40.0 29.50 32.70
DIN 130921C00045000 C 09/21/13 45.0 24.50 27.70
DIN 130921C00050000 C 09/21/13 50.0 19.50 22.70
DIN 130921C00055000 C 09/21/13 55.0 14.80 17.80
DIN 130921C00060000 C 09/21/13 60.0 10.30 13.30
DIN 130921C00065000 C 09/21/13 65.0 6.50 9.60
DIN 130921C00070000 C 09/21/13 70.0 4.30 4.80
DIN 130921C00075000 C 09/21/13 75.0 2.25 2.55
DIN 130921C00080000 C 09/21/13 80.0 0.95 1.20
DIN 130921C00085000 C 09/21/13 85.0 0.30 0.65
DIN 130921C00090000 C 09/21/13 90.0 0.00 0.40
DIN 130921C00095000 C 09/21/13 95.0 0.00 0.25
DIN 130921C00100000 C 09/21/13 100.0 0.00 0.25
DIN 130921P00035000 P 09/21/13 35.0 0.00 0.30
DIN 130921P00040000 P 09/21/13 40.0 0.00 0.35
DIN 130921P00045000 P 09/21/13 45.0 0.05 0.40
DIN 130921P00050000 P 09/21/13 50.0 0.25 0.60
DIN 130921P00055000 P 09/21/13 55.0 0.60 0.95
DIN 130921P00060000 P 09/21/13 60.0 1.35 1.60
DIN 130921P00065000 P 09/21/13 65.0 2.60 2.90
DIN 130921P00070000 P 09/21/13 70.0 4.60 5.00
DIN 130921P00075000 P 09/21/13 75.0 7.40 8.10
DIN 130921P00080000 P 09/21/13 80.0 10.60 12.30
DIN 130921P00085000 P 09/21/13 85.0 15.10 17.00
DIN 130921P00090000 P 09/21/13 90.0 19.00 21.90
DIN 130921P00095000 P 09/21/13 95.0 23.90 26.90
DIN 130921P00100000 P 09/21/13 100.0 28.60 31.80
DIN 131221C00035000 C 12/21/13 35.0 34.30 38.10
DIN 131221C00040000 C 12/21/13 40.0 29.30 33.10
DIN 131221C00045000 C 12/21/13 45.0 24.10 28.00
DIN 131221C00050000 C 12/21/13 50.0 19.40 23.10
DIN 131221C00055000 C 12/21/13 55.0 15.20 18.60
DIN 131221C00060000 C 12/21/13 60.0 11.00 14.40
DIN 131221C00065000 C 12/21/13 65.0 7.70 10.30
DIN 131221C00070000 C 12/21/13 70.0 5.50 6.90
DIN 131221C00075000 C 12/21/13 75.0 3.50 4.20
DIN 131221C00080000 C 12/21/13 80.0 1.90 2.70
DIN 131221C00085000 C 12/21/13 85.0 1.05 1.60
DIN 131221C00090000 C 12/21/13 90.0 0.00 1.40
DIN 131221C00095000 C 12/21/13 95.0 0.00 1.70
DIN 131221C00100000 C 12/21/13 100.0 0.00 1.55
DIN 131221P00035000 P 12/21/13 35.0 0.00 1.60
DIN 131221P00040000 P 12/21/13 40.0 0.00 1.75
DIN 131221P00045000 P 12/21/13 45.0 0.00 2.00
DIN 131221P00050000 P 12/21/13 50.0 0.80 1.75
DIN 131221P00055000 P 12/21/13 55.0 1.35 2.55
DIN 131221P00060000 P 12/21/13 60.0 2.55 3.10
DIN 131221P00065000 P 12/21/13 65.0 3.70 4.80
DIN 131221P00070000 P 12/21/13 70.0 5.90 7.10
DIN 131221P00075000 P 12/21/13 75.0 9.10 10.20
DIN 131221P00080000 P 12/21/13 80.0 11.50 14.60
DIN 131221P00085000 P 12/21/13 85.0 15.20 18.70
DIN 131221P00090000 P 12/21/13 90.0 19.60 23.50
DIN 131221P00095000 P 12/21/13 95.0 24.40 28.20
DIN 131221P00100000 P 12/21/13 100.0 29.20 33.00