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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 141122C00045000 C 11/22/14 45.0 42.90 45.80
DIN 141122C00050000 C 11/22/14 50.0 38.10 40.10
DIN 141122C00055000 C 11/22/14 55.0 33.00 34.80
DIN 141122C00060000 C 11/22/14 60.0 27.70 30.20
DIN 141122C00065000 C 11/22/14 65.0 23.20 25.20
DIN 141122C00070000 C 11/22/14 70.0 18.30 19.70
DIN 141122C00075000 C 11/22/14 75.0 13.40 14.70
DIN 141122C00080000 C 11/22/14 80.0 8.50 9.70
DIN 141122C00085000 C 11/22/14 85.0 4.30 4.70
DIN 141122C00090000 C 11/22/14 90.0 1.05 1.25
DIN 141122C00095000 C 11/22/14 95.0 0.10 0.50
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 0.00 0.25
DIN 141122P00075000 P 11/22/14 75.0 0.00 0.15
DIN 141122P00080000 P 11/22/14 80.0 0.00 0.25
DIN 141122P00085000 P 11/22/14 85.0 0.35 0.55
DIN 141122P00090000 P 11/22/14 90.0 1.95 2.30
DIN 141122P00095000 P 11/22/14 95.0 4.60 6.90
DIN 141122P00100000 P 11/22/14 100.0 9.30 11.70
DIN 141122P00105000 P 11/22/14 105.0 15.20 16.70
DIN 141122P00110000 P 11/22/14 110.0 20.20 21.90
DIN 141122P00115000 P 11/22/14 115.0 25.20 26.90
DIN 141220C00040000 C 12/20/14 40.0 47.60 50.80
DIN 141220C00045000 C 12/20/14 45.0 42.00 46.00
DIN 141220C00050000 C 12/20/14 50.0 37.70 40.40
DIN 141220C00055000 C 12/20/14 55.0 32.70 35.30
DIN 141220C00060000 C 12/20/14 60.0 27.80 29.80
DIN 141220C00065000 C 12/20/14 65.0 23.20 25.20
DIN 141220C00070000 C 12/20/14 70.0 18.40 19.60
DIN 141220C00075000 C 12/20/14 75.0 13.20 15.20
DIN 141220C00080000 C 12/20/14 80.0 8.40 9.70
DIN 141220C00085000 C 12/20/14 85.0 4.30 5.20
DIN 141220C00090000 C 12/20/14 90.0 1.55 1.90
DIN 141220C00095000 C 12/20/14 95.0 0.35 0.75
DIN 141220C00100000 C 12/20/14 100.0 0.00 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 0.00 0.25
DIN 141220P00065000 P 12/20/14 65.0 0.00 0.25
DIN 141220P00070000 P 12/20/14 70.0 0.00 0.25
DIN 141220P00075000 P 12/20/14 75.0 0.15 0.30
DIN 141220P00080000 P 12/20/14 80.0 0.40 0.55
DIN 141220P00085000 P 12/20/14 85.0 1.20 1.40
DIN 141220P00090000 P 12/20/14 90.0 3.30 3.70
DIN 141220P00095000 P 12/20/14 95.0 5.20 7.90
DIN 141220P00100000 P 12/20/14 100.0 11.10 12.60
DIN 141220P00105000 P 12/20/14 105.0 16.10 17.90
DIN 141220P00110000 P 12/20/14 110.0 21.10 22.50
DIN 150320C00040000 C 03/20/15 40.0 46.70 51.10
DIN 150320C00045000 C 03/20/15 45.0 41.60 46.10
DIN 150320C00050000 C 03/20/15 50.0 37.10 41.00
DIN 150320C00055000 C 03/20/15 55.0 32.70 36.00
DIN 150320C00060000 C 03/20/15 60.0 27.70 30.90
DIN 150320C00065000 C 03/20/15 65.0 22.70 25.60
DIN 150320C00070000 C 03/20/15 70.0 17.90 19.90
DIN 150320C00075000 C 03/20/15 75.0 13.50 15.10
DIN 150320C00080000 C 03/20/15 80.0 9.30 12.10
DIN 150320C00085000 C 03/20/15 85.0 6.20 7.10
DIN 150320C00090000 C 03/20/15 90.0 3.60 4.60
DIN 150320C00095000 C 03/20/15 95.0 1.90 2.90
DIN 150320C00100000 C 03/20/15 100.0 0.85 1.30
DIN 150320C00105000 C 03/20/15 105.0 0.35 0.95
DIN 150320C00110000 C 03/20/15 110.0 0.10 0.60
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 0.25
DIN 150320P00055000 P 03/20/15 55.0 0.00 0.25
DIN 150320P00060000 P 03/20/15 60.0 0.00 0.40
DIN 150320P00065000 P 03/20/15 65.0 0.10 0.50
DIN 150320P00070000 P 03/20/15 70.0 0.35 0.80
DIN 150320P00075000 P 03/20/15 75.0 0.80 1.35
DIN 150320P00080000 P 03/20/15 80.0 1.80 2.50
DIN 150320P00085000 P 03/20/15 85.0 3.50 4.10
DIN 150320P00090000 P 03/20/15 90.0 6.00 6.60
DIN 150320P00095000 P 03/20/15 95.0 9.20 10.00
DIN 150320P00100000 P 03/20/15 100.0 12.80 14.30
DIN 150320P00105000 P 03/20/15 105.0 17.30 19.20
DIN 150320P00110000 P 03/20/15 110.0 20.60 24.30
DIN 150619C00045000 C 06/19/15 45.0 42.10 45.90
DIN 150619C00050000 C 06/19/15 50.0 37.90 41.10
DIN 150619C00055000 C 06/19/15 55.0 32.90 36.00
DIN 150619C00060000 C 06/19/15 60.0 27.80 31.00
DIN 150619C00065000 C 06/19/15 65.0 23.00 25.30
DIN 150619C00070000 C 06/19/15 70.0 18.30 20.40
DIN 150619C00075000 C 06/19/15 75.0 14.20 16.80
DIN 150619C00080000 C 06/19/15 80.0 10.40 13.10
DIN 150619C00085000 C 06/19/15 85.0 7.20 10.20
DIN 150619C00090000 C 06/19/15 90.0 4.80 7.60
DIN 150619C00095000 C 06/19/15 95.0 2.60 4.30
DIN 150619C00100000 C 06/19/15 100.0 1.30 2.95
DIN 150619C00105000 C 06/19/15 105.0 0.50 2.05
DIN 150619C00110000 C 06/19/15 110.0 0.25 1.65
DIN 150619C00115000 C 06/19/15 115.0 0.20 2.25
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.50
DIN 150619P00050000 P 06/19/15 50.0 0.00 0.50
DIN 150619P00055000 P 06/19/15 55.0 0.00 2.30
DIN 150619P00060000 P 06/19/15 60.0 0.00 2.05
DIN 150619P00065000 P 06/19/15 65.0 0.35 1.80
DIN 150619P00070000 P 06/19/15 70.0 0.75 1.60
DIN 150619P00075000 P 06/19/15 75.0 1.60 2.60
DIN 150619P00080000 P 06/19/15 80.0 3.10 4.80
DIN 150619P00085000 P 06/19/15 85.0 5.10 6.90
DIN 150619P00090000 P 06/19/15 90.0 7.70 9.40
DIN 150619P00095000 P 06/19/15 95.0 10.50 12.40
DIN 150619P00100000 P 06/19/15 100.0 14.70 15.90
DIN 150619P00105000 P 06/19/15 105.0 18.60 20.30
DIN 150619P00110000 P 06/19/15 110.0 22.40 25.20
DIN 150619P00115000 P 06/19/15 115.0 27.20 29.90

OPRA data is delayed 15 minutes.