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 (2016-05-27)Premium Content

Dineequity Inc (DIN)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160819C00045000 C 08/19/16 45.0 35.40 36.80
DIN 160819C00050000 C 08/19/16 50.0 30.10 33.20
DIN 160819C00055000 C 08/19/16 55.0 25.40 28.20
DIN 160819C00060000 C 08/19/16 60.0 20.00 23.30
DIN 160819C00065000 C 08/19/16 65.0 15.50 18.30
DIN 160819C00070000 C 08/19/16 70.0 10.50 13.30
DIN 160819C00075000 C 08/19/16 75.0 6.30 8.20
DIN 160819C00080000 C 08/19/16 80.0 2.95 3.30
DIN 160819C00085000 C 08/19/16 85.0 0.85 1.20
DIN 160819C00090000 C 08/19/16 90.0 0.20 0.55
DIN 160819C00095000 C 08/19/16 95.0 0.00 0.50
DIN 160819C00100000 C 08/19/16 100.0 0.00 0.45
DIN 160819C00105000 C 08/19/16 105.0 0.00 0.40
DIN 160819C00110000 C 08/19/16 110.0 0.00 0.45
DIN 160819C00115000 C 08/19/16 115.0 0.00 0.40
DIN 160819C00120000 C 08/19/16 120.0 0.00 0.40
DIN 160819P00045000 P 08/19/16 45.0 0.00 0.40
DIN 160819P00050000 P 08/19/16 50.0 0.00 0.45
DIN 160819P00055000 P 08/19/16 55.0 0.00 0.50
DIN 160819P00060000 P 08/19/16 60.0 0.00 0.50
DIN 160819P00065000 P 08/19/16 65.0 0.00 0.50
DIN 160819P00070000 P 08/19/16 70.0 0.00 0.50
DIN 160819P00075000 P 08/19/16 75.0 0.60 0.80
DIN 160819P00080000 P 08/19/16 80.0 1.90 2.25
DIN 160819P00085000 P 08/19/16 85.0 4.60 5.40
DIN 160819P00090000 P 08/19/16 90.0 7.10 10.00
DIN 160819P00095000 P 08/19/16 95.0 12.00 14.60
DIN 160819P00100000 P 08/19/16 100.0 16.60 19.90
DIN 160819P00105000 P 08/19/16 105.0 21.80 25.20
DIN 160819P00110000 P 08/19/16 110.0 26.60 30.00
DIN 160819P00115000 P 08/19/16 115.0 31.60 35.50
DIN 160819P00120000 P 08/19/16 120.0 38.20 39.60
DIN 160916C00045000 C 09/16/16 45.0 35.50 37.10
DIN 160916C00050000 C 09/16/16 50.0 30.50 31.80
DIN 160916C00055000 C 09/16/16 55.0 25.40 27.30
DIN 160916C00060000 C 09/16/16 60.0 20.70 21.90
DIN 160916C00065000 C 09/16/16 65.0 15.70 17.20
DIN 160916C00070000 C 09/16/16 70.0 11.00 12.10
DIN 160916C00075000 C 09/16/16 75.0 6.50 7.70
DIN 160916C00080000 C 09/16/16 80.0 3.10 3.60
DIN 160916C00085000 C 09/16/16 85.0 1.05 1.45
DIN 160916C00090000 C 09/16/16 90.0 0.25 0.80
DIN 160916C00095000 C 09/16/16 95.0 0.00 0.50
DIN 160916C00100000 C 09/16/16 100.0 0.00 0.50
DIN 160916C00105000 C 09/16/16 105.0 0.00 0.40
DIN 160916C00110000 C 09/16/16 110.0 0.00 0.40
DIN 160916C00115000 C 09/16/16 115.0 0.00 0.40
DIN 160916C00120000 C 09/16/16 120.0 0.00 0.40
DIN 160916P00045000 P 09/16/16 45.0 0.00 0.50
DIN 160916P00050000 P 09/16/16 50.0 0.00 0.50
DIN 160916P00055000 P 09/16/16 55.0 0.00 0.45
DIN 160916P00060000 P 09/16/16 60.0 0.00 0.50
DIN 160916P00065000 P 09/16/16 65.0 0.00 0.50
DIN 160916P00070000 P 09/16/16 70.0 0.20 0.65
DIN 160916P00075000 P 09/16/16 75.0 1.10 1.40
DIN 160916P00080000 P 09/16/16 80.0 2.70 3.10
DIN 160916P00085000 P 09/16/16 85.0 5.40 6.50
DIN 160916P00090000 P 09/16/16 90.0 9.40 10.60
DIN 160916P00095000 P 09/16/16 95.0 12.60 15.50
DIN 160916P00100000 P 09/16/16 100.0 19.10 20.70
DIN 160916P00105000 P 09/16/16 105.0 24.10 25.40
DIN 160916P00110000 P 09/16/16 110.0 29.10 30.30
DIN 160916P00115000 P 09/16/16 115.0 34.10 35.30
DIN 160916P00120000 P 09/16/16 120.0 39.10 40.80
DIN 161216C00050000 C 12/16/16 50.0 30.40 31.90
DIN 161216C00055000 C 12/16/16 55.0 25.60 26.80
DIN 161216C00060000 C 12/16/16 60.0 20.50 21.90
DIN 161216C00065000 C 12/16/16 65.0 15.50 17.10
DIN 161216C00070000 C 12/16/16 70.0 11.50 12.60
DIN 161216C00075000 C 12/16/16 75.0 7.50 8.40
DIN 161216C00080000 C 12/16/16 80.0 4.40 5.00
DIN 161216C00085000 C 12/16/16 85.0 2.20 2.75
DIN 161216C00090000 C 12/16/16 90.0 0.95 1.70
DIN 161216C00095000 C 12/16/16 95.0 0.35 0.95
DIN 161216C00100000 C 12/16/16 100.0 0.05 0.50
DIN 161216C00105000 C 12/16/16 105.0 0.00 0.55
DIN 161216C00110000 C 12/16/16 110.0 0.00 0.50
DIN 161216C00115000 C 12/16/16 115.0 0.00 0.50
DIN 161216C00120000 C 12/16/16 120.0 0.00 0.50
DIN 161216C00125000 C 12/16/16 125.0 0.00 0.65
DIN 161216C00130000 C 12/16/16 130.0 0.00 0.50
DIN 161216C00135000 C 12/16/16 135.0 0.00 0.50
DIN 161216P00050000 P 12/16/16 50.0 0.00 0.50
DIN 161216P00055000 P 12/16/16 55.0 0.05 0.55
DIN 161216P00060000 P 12/16/16 60.0 0.50 0.85
DIN 161216P00065000 P 12/16/16 65.0 0.55 1.30
DIN 161216P00070000 P 12/16/16 70.0 1.35 1.85
DIN 161216P00075000 P 12/16/16 75.0 2.50 3.10
DIN 161216P00080000 P 12/16/16 80.0 4.50 5.10
DIN 161216P00085000 P 12/16/16 85.0 7.40 8.30
DIN 161216P00090000 P 12/16/16 90.0 10.90 12.20
DIN 161216P00095000 P 12/16/16 95.0 15.30 16.50
DIN 161216P00100000 P 12/16/16 100.0 20.00 21.60
DIN 161216P00105000 P 12/16/16 105.0 24.90 26.10
DIN 161216P00110000 P 12/16/16 110.0 29.80 31.00
DIN 161216P00115000 P 12/16/16 115.0 34.80 36.00
DIN 161216P00120000 P 12/16/16 120.0 39.70 41.30
DIN 161216P00125000 P 12/16/16 125.0 44.70 45.90
DIN 161216P00130000 P 12/16/16 130.0 49.60 51.10
DIN 161216P00135000 P 12/16/16 135.0 54.70 55.90
DIN 170317C00045000 C 03/17/17 45.0 35.40 36.90
DIN 170317C00050000 C 03/17/17 50.0 30.60 31.80
DIN 170317C00055000 C 03/17/17 55.0 25.20 27.30
DIN 170317C00060000 C 03/17/17 60.0 20.80 22.00
DIN 170317C00065000 C 03/17/17 65.0 16.10 17.40
DIN 170317C00070000 C 03/17/17 70.0 11.70 14.60
DIN 170317C00075000 C 03/17/17 75.0 8.30 9.50
DIN 170317C00080000 C 03/17/17 80.0 5.30 6.20
DIN 170317C00085000 C 03/17/17 85.0 3.00 3.90
DIN 170317C00090000 C 03/17/17 90.0 1.75 2.65
DIN 170317C00095000 C 03/17/17 95.0 0.90 1.85
DIN 170317C00100000 C 03/17/17 100.0 0.30 1.00
DIN 170317C00105000 C 03/17/17 105.0 0.10 0.60
DIN 170317C00110000 C 03/17/17 110.0 0.00 0.55
DIN 170317C00115000 C 03/17/17 115.0 0.00 0.50
DIN 170317C00120000 C 03/17/17 120.0 0.00 0.50
DIN 170317C00125000 C 03/17/17 125.0 0.00 0.50
DIN 170317P00045000 P 03/17/17 45.0 0.00 1.15
DIN 170317P00050000 P 03/17/17 50.0 0.15 0.75
DIN 170317P00055000 P 03/17/17 55.0 0.40 1.00
DIN 170317P00060000 P 03/17/17 60.0 0.70 1.35
DIN 170317P00065000 P 03/17/17 65.0 1.25 1.95
DIN 170317P00070000 P 03/17/17 70.0 2.20 3.10
DIN 170317P00075000 P 03/17/17 75.0 3.80 4.70
DIN 170317P00080000 P 03/17/17 80.0 5.80 7.10
DIN 170317P00085000 P 03/17/17 85.0 8.50 9.80
DIN 170317P00090000 P 03/17/17 90.0 12.00 13.60
DIN 170317P00095000 P 03/17/17 95.0 16.20 18.00
DIN 170317P00100000 P 03/17/17 100.0 20.70 22.20
DIN 170317P00105000 P 03/17/17 105.0 25.60 26.90
DIN 170317P00110000 P 03/17/17 110.0 30.00 32.00
DIN 170317P00115000 P 03/17/17 115.0 35.50 36.70
DIN 170317P00120000 P 03/17/17 120.0 40.40 41.60
DIN 170317P00125000 P 03/17/17 125.0 45.30 46.90

OPRA data is delayed 15 minutes.