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 (2015-11-27)Premium Content

Dineequity Inc (DIN)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160219C00045000 C 02/19/16 45.0 35.90 38.80
DIN 160219C00050000 C 02/19/16 50.0 30.10 33.80
DIN 160219C00055000 C 02/19/16 55.0 25.50 28.80
DIN 160219C00060000 C 02/19/16 60.0 20.60 23.80
DIN 160219C00065000 C 02/19/16 65.0 15.50 18.90
DIN 160219C00070000 C 02/19/16 70.0 11.00 13.70
DIN 160219C00075000 C 02/19/16 75.0 6.10 8.70
DIN 160219C00080000 C 02/19/16 80.0 3.00 4.30
DIN 160219C00085000 C 02/19/16 85.0 0.50 1.05
DIN 160219C00090000 C 02/19/16 90.0 0.00 0.50
DIN 160219C00095000 C 02/19/16 95.0 0.00 0.50
DIN 160219C00100000 C 02/19/16 100.0 0.00 0.50
DIN 160219C00105000 C 02/19/16 105.0 0.00 0.50
DIN 160219C00110000 C 02/19/16 110.0 0.00 0.50
DIN 160219C00115000 C 02/19/16 115.0 0.00 0.50
DIN 160219C00120000 C 02/19/16 120.0 0.00 0.50
DIN 160219C00125000 C 02/19/16 125.0 0.00 0.50
DIN 160219P00045000 P 02/19/16 45.0 0.00 0.50
DIN 160219P00050000 P 02/19/16 50.0 0.00 0.50
DIN 160219P00055000 P 02/19/16 55.0 0.00 0.50
DIN 160219P00060000 P 02/19/16 60.0 0.00 0.50
DIN 160219P00065000 P 02/19/16 65.0 0.00 0.50
DIN 160219P00070000 P 02/19/16 70.0 0.00 0.50
DIN 160219P00075000 P 02/19/16 75.0 0.00 0.70
DIN 160219P00080000 P 02/19/16 80.0 0.60 2.30
DIN 160219P00085000 P 02/19/16 85.0 2.95 5.50
DIN 160219P00090000 P 02/19/16 90.0 6.50 9.60
DIN 160219P00095000 P 02/19/16 95.0 11.60 14.50
DIN 160219P00100000 P 02/19/16 100.0 16.60 19.50
DIN 160219P00105000 P 02/19/16 105.0 21.60 24.50
DIN 160219P00110000 P 02/19/16 110.0 26.40 29.50
DIN 160219P00115000 P 02/19/16 115.0 31.30 34.50
DIN 160219P00120000 P 02/19/16 120.0 36.40 39.50
DIN 160219P00125000 P 02/19/16 125.0 41.30 44.50
DIN 160318C00050000 C 03/18/16 50.0 30.90 33.70
DIN 160318C00055000 C 03/18/16 55.0 25.50 28.80
DIN 160318C00060000 C 03/18/16 60.0 20.50 24.00
DIN 160318C00065000 C 03/18/16 65.0 16.10 18.60
DIN 160318C00070000 C 03/18/16 70.0 11.40 13.90
DIN 160318C00075000 C 03/18/16 75.0 7.00 9.20
DIN 160318C00080000 C 03/18/16 80.0 4.30 5.20
DIN 160318C00085000 C 03/18/16 85.0 1.75 2.45
DIN 160318C00090000 C 03/18/16 90.0 0.50 0.95
DIN 160318C00095000 C 03/18/16 95.0 0.10 0.55
DIN 160318C00100000 C 03/18/16 100.0 0.00 0.50
DIN 160318C00105000 C 03/18/16 105.0 0.00 0.50
DIN 160318C00110000 C 03/18/16 110.0 0.00 0.50
DIN 160318C00115000 C 03/18/16 115.0 0.00 0.50
DIN 160318C00120000 C 03/18/16 120.0 0.00 0.50
DIN 160318C00125000 C 03/18/16 125.0 0.00 0.50
DIN 160318C00130000 C 03/18/16 130.0 0.00 0.50
DIN 160318C00135000 C 03/18/16 135.0 0.00 0.50
DIN 160318C00140000 C 03/18/16 140.0 0.00 0.50
DIN 160318C00145000 C 03/18/16 145.0 0.00 0.50
DIN 160318P00050000 P 03/18/16 50.0 0.00 0.50
DIN 160318P00055000 P 03/18/16 55.0 0.00 0.50
DIN 160318P00060000 P 03/18/16 60.0 0.00 0.50
DIN 160318P00065000 P 03/18/16 65.0 0.20 0.65
DIN 160318P00070000 P 03/18/16 70.0 0.35 1.10
DIN 160318P00075000 P 03/18/16 75.0 1.10 1.80
DIN 160318P00080000 P 03/18/16 80.0 2.40 3.70
DIN 160318P00085000 P 03/18/16 85.0 4.90 6.40
DIN 160318P00090000 P 03/18/16 90.0 8.20 10.90
DIN 160318P00095000 P 03/18/16 95.0 12.70 15.50
DIN 160318P00100000 P 03/18/16 100.0 17.60 20.30
DIN 160318P00105000 P 03/18/16 105.0 22.20 25.20
DIN 160318P00110000 P 03/18/16 110.0 27.40 30.30
DIN 160318P00115000 P 03/18/16 115.0 32.00 35.50
DIN 160318P00120000 P 03/18/16 120.0 36.90 40.40
DIN 160318P00125000 P 03/18/16 125.0 41.90 45.50
DIN 160318P00130000 P 03/18/16 130.0 46.90 50.40
DIN 160318P00135000 P 03/18/16 135.0 52.00 55.30
DIN 160318P00140000 P 03/18/16 140.0 56.70 60.30
DIN 160318P00145000 P 03/18/16 145.0 62.40 65.30
DIN 160617C00045000 C 06/17/16 45.0 35.90 39.00
DIN 160617C00050000 C 06/17/16 50.0 30.50 35.00
DIN 160617C00055000 C 06/17/16 55.0 25.70 29.80
DIN 160617C00060000 C 06/17/16 60.0 20.70 24.60
DIN 160617C00065000 C 06/17/16 65.0 16.30 19.00
DIN 160617C00070000 C 06/17/16 70.0 11.80 14.40
DIN 160617C00075000 C 06/17/16 75.0 8.70 10.20
DIN 160617C00080000 C 06/17/16 80.0 5.50 6.60
DIN 160617C00085000 C 06/17/16 85.0 3.40 4.20
DIN 160617C00090000 C 06/17/16 90.0 1.75 2.35
DIN 160617C00095000 C 06/17/16 95.0 0.85 1.55
DIN 160617C00100000 C 06/17/16 100.0 0.00 1.15
DIN 160617C00105000 C 06/17/16 105.0 0.00 1.00
DIN 160617C00110000 C 06/17/16 110.0 0.00 0.85
DIN 160617C00115000 C 06/17/16 115.0 0.00 0.80
DIN 160617C00120000 C 06/17/16 120.0 0.00 0.80
DIN 160617C00125000 C 06/17/16 125.0 0.00 0.80
DIN 160617C00130000 C 06/17/16 130.0 0.00 0.80
DIN 160617P00045000 P 06/17/16 45.0 0.00 0.95
DIN 160617P00050000 P 06/17/16 50.0 0.00 0.95
DIN 160617P00055000 P 06/17/16 55.0 0.00 0.55
DIN 160617P00060000 P 06/17/16 60.0 0.05 1.35
DIN 160617P00065000 P 06/17/16 65.0 0.95 1.70
DIN 160617P00070000 P 06/17/16 70.0 1.50 2.55
DIN 160617P00075000 P 06/17/16 75.0 2.70 4.00
DIN 160617P00080000 P 06/17/16 80.0 4.60 6.00
DIN 160617P00085000 P 06/17/16 85.0 7.10 8.60
DIN 160617P00090000 P 06/17/16 90.0 10.30 13.30
DIN 160617P00095000 P 06/17/16 95.0 14.20 17.50
DIN 160617P00100000 P 06/17/16 100.0 18.30 21.70
DIN 160617P00105000 P 06/17/16 105.0 23.00 26.20
DIN 160617P00110000 P 06/17/16 110.0 28.20 31.60
DIN 160617P00115000 P 06/17/16 115.0 32.80 36.30
DIN 160617P00120000 P 06/17/16 120.0 38.10 41.30
DIN 160617P00125000 P 06/17/16 125.0 42.50 46.30
DIN 160617P00130000 P 06/17/16 130.0 47.80 51.40
DIN 160916C00045000 C 09/16/16 45.0 35.50 39.10
DIN 160916C00050000 C 09/16/16 50.0 29.80 34.00
DIN 160916C00055000 C 09/16/16 55.0 25.60 29.40
DIN 160916C00060000 C 09/16/16 60.0 20.80 24.00
DIN 160916C00065000 C 09/16/16 65.0 16.40 19.50
DIN 160916C00070000 C 09/16/16 70.0 12.00 14.60
DIN 160916C00075000 C 09/16/16 75.0 9.20 11.20
DIN 160916C00080000 C 09/16/16 80.0 6.80 8.00
DIN 160916C00085000 C 09/16/16 85.0 4.30 5.30
DIN 160916C00090000 C 09/16/16 90.0 2.65 3.70
DIN 160916C00095000 C 09/16/16 95.0 1.55 2.30
DIN 160916C00100000 C 09/16/16 100.0 0.20 1.95
DIN 160916C00105000 C 09/16/16 105.0 0.00 1.50
DIN 160916C00110000 C 09/16/16 110.0 0.00 1.35
DIN 160916C00115000 C 09/16/16 115.0 0.00 1.20
DIN 160916C00120000 C 09/16/16 120.0 0.00 1.15
DIN 160916P00045000 P 09/16/16 45.0 0.00 1.25
DIN 160916P00050000 P 09/16/16 50.0 0.00 1.40
DIN 160916P00055000 P 09/16/16 55.0 0.25 1.70
DIN 160916P00060000 P 09/16/16 60.0 0.55 2.20
DIN 160916P00065000 P 09/16/16 65.0 1.80 2.70
DIN 160916P00070000 P 09/16/16 70.0 2.50 3.90
DIN 160916P00075000 P 09/16/16 75.0 4.20 5.50
DIN 160916P00080000 P 09/16/16 80.0 6.10 7.50
DIN 160916P00085000 P 09/16/16 85.0 8.80 10.40
DIN 160916P00090000 P 09/16/16 90.0 12.10 13.90
DIN 160916P00095000 P 09/16/16 95.0 15.90 18.80
DIN 160916P00100000 P 09/16/16 100.0 20.10 23.00
DIN 160916P00105000 P 09/16/16 105.0 24.40 27.80
DIN 160916P00110000 P 09/16/16 110.0 28.90 32.40
DIN 160916P00115000 P 09/16/16 115.0 33.90 37.30
DIN 160916P00120000 P 09/16/16 120.0 38.80 41.80

OPRA data is delayed 15 minutes.