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 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 160715C00045000 C 07/15/16 45.0 37.90 41.30
DIN 160715C00050000 C 07/15/16 50.0 32.20 36.30
DIN 160715C00055000 C 07/15/16 55.0 27.90 31.30
DIN 160715C00060000 C 07/15/16 60.0 23.10 26.30
DIN 160715C00065000 C 07/15/16 65.0 18.50 21.30
DIN 160715C00070000 C 07/15/16 70.0 13.50 15.80
DIN 160715C00075000 C 07/15/16 75.0 8.40 10.70
DIN 160715C00080000 C 07/15/16 80.0 3.90 5.80
DIN 160715C00085000 C 07/15/16 85.0 0.60 0.85
DIN 160715C00090000 C 07/15/16 90.0 0.00 0.45
DIN 160715C00095000 C 07/15/16 95.0 0.00 0.50
DIN 160715C00100000 C 07/15/16 100.0 0.00 0.50
DIN 160715C00105000 C 07/15/16 105.0 0.00 0.50
DIN 160715C00110000 C 07/15/16 110.0 0.00 0.50
DIN 160715C00115000 C 07/15/16 115.0 0.00 0.50
DIN 160715C00120000 C 07/15/16 120.0 0.00 0.50
DIN 160715P00045000 P 07/15/16 45.0 0.00 0.50
DIN 160715P00050000 P 07/15/16 50.0 0.00 0.50
DIN 160715P00055000 P 07/15/16 55.0 0.00 0.50
DIN 160715P00060000 P 07/15/16 60.0 0.00 0.50
DIN 160715P00065000 P 07/15/16 65.0 0.00 0.50
DIN 160715P00070000 P 07/15/16 70.0 0.00 0.50
DIN 160715P00075000 P 07/15/16 75.0 0.00 0.45
DIN 160715P00080000 P 07/15/16 80.0 0.00 0.40
DIN 160715P00085000 P 07/15/16 85.0 1.45 1.85
DIN 160715P00090000 P 07/15/16 90.0 4.30 6.60
DIN 160715P00095000 P 07/15/16 95.0 10.20 11.40
DIN 160715P00100000 P 07/15/16 100.0 14.00 16.70
DIN 160715P00105000 P 07/15/16 105.0 18.70 21.60
DIN 160715P00110000 P 07/15/16 110.0 23.90 27.50
DIN 160715P00115000 P 07/15/16 115.0 28.90 32.80
DIN 160715P00120000 P 07/15/16 120.0 33.90 37.50
DIN 160819C00045000 C 08/19/16 45.0 38.20 41.30
DIN 160819C00050000 C 08/19/16 50.0 32.20 36.30
DIN 160819C00055000 C 08/19/16 55.0 28.40 30.90
DIN 160819C00060000 C 08/19/16 60.0 22.90 25.90
DIN 160819C00065000 C 08/19/16 65.0 18.30 21.30
DIN 160819C00070000 C 08/19/16 70.0 13.70 16.20
DIN 160819C00075000 C 08/19/16 75.0 9.30 11.20
DIN 160819C00080000 C 08/19/16 80.0 5.30 6.40
DIN 160819C00085000 C 08/19/16 85.0 2.35 3.10
DIN 160819C00090000 C 08/19/16 90.0 0.80 1.20
DIN 160819C00095000 C 08/19/16 95.0 0.10 0.50
DIN 160819C00100000 C 08/19/16 100.0 0.00 0.50
DIN 160819C00105000 C 08/19/16 105.0 0.00 0.50
DIN 160819C00110000 C 08/19/16 110.0 0.00 0.50
DIN 160819C00115000 C 08/19/16 115.0 0.00 0.50
DIN 160819C00120000 C 08/19/16 120.0 0.00 0.50
DIN 160819P00045000 P 08/19/16 45.0 0.00 0.50
DIN 160819P00050000 P 08/19/16 50.0 0.00 0.50
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 0.05 0.55
DIN 160819P00075000 P 08/19/16 75.0 0.45 0.80
DIN 160819P00080000 P 08/19/16 80.0 1.25 1.70
DIN 160819P00085000 P 08/19/16 85.0 3.30 3.90
DIN 160819P00090000 P 08/19/16 90.0 5.60 7.10
DIN 160819P00095000 P 08/19/16 95.0 9.60 12.00
DIN 160819P00100000 P 08/19/16 100.0 14.20 16.90
DIN 160819P00105000 P 08/19/16 105.0 19.30 21.70
DIN 160819P00110000 P 08/19/16 110.0 23.60 26.60
DIN 160819P00115000 P 08/19/16 115.0 28.90 32.20
DIN 160819P00120000 P 08/19/16 120.0 34.70 36.60
DIN 160916C00045000 C 09/16/16 45.0 38.40 40.00
DIN 160916C00050000 C 09/16/16 50.0 33.20 35.80
DIN 160916C00055000 C 09/16/16 55.0 28.40 30.90
DIN 160916C00060000 C 09/16/16 60.0 23.30 26.00
DIN 160916C00065000 C 09/16/16 65.0 17.50 21.70
DIN 160916C00070000 C 09/16/16 70.0 13.80 15.40
DIN 160916C00075000 C 09/16/16 75.0 9.40 12.30
DIN 160916C00080000 C 09/16/16 80.0 5.70 6.40
DIN 160916C00085000 C 09/16/16 85.0 2.75 3.60
DIN 160916C00090000 C 09/16/16 90.0 1.05 1.60
DIN 160916C00095000 C 09/16/16 95.0 0.25 0.65
DIN 160916C00100000 C 09/16/16 100.0 0.00 0.50
DIN 160916C00105000 C 09/16/16 105.0 0.00 0.50
DIN 160916C00110000 C 09/16/16 110.0 0.00 0.45
DIN 160916C00115000 C 09/16/16 115.0 0.00 0.50
DIN 160916C00120000 C 09/16/16 120.0 0.00 0.45
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 0.50
DIN 160916P00060000 P 09/16/16 60.0 0.00 0.50
DIN 160916P00065000 P 09/16/16 65.0 0.10 0.60
DIN 160916P00070000 P 09/16/16 70.0 0.30 0.70
DIN 160916P00075000 P 09/16/16 75.0 0.90 1.25
DIN 160916P00080000 P 09/16/16 80.0 1.95 2.50
DIN 160916P00085000 P 09/16/16 85.0 4.10 4.80
DIN 160916P00090000 P 09/16/16 90.0 6.70 9.80
DIN 160916P00095000 P 09/16/16 95.0 10.90 12.70
DIN 160916P00100000 P 09/16/16 100.0 15.20 18.30
DIN 160916P00105000 P 09/16/16 105.0 19.70 23.20
DIN 160916P00110000 P 09/16/16 110.0 25.00 28.80
DIN 160916P00115000 P 09/16/16 115.0 30.10 33.00
DIN 160916P00120000 P 09/16/16 120.0 35.50 37.30
DIN 161216C00050000 C 12/16/16 50.0 33.40 35.00
DIN 161216C00055000 C 12/16/16 55.0 28.20 31.40
DIN 161216C00060000 C 12/16/16 60.0 23.00 26.20
DIN 161216C00065000 C 12/16/16 65.0 18.80 20.40
DIN 161216C00070000 C 12/16/16 70.0 14.40 17.20
DIN 161216C00075000 C 12/16/16 75.0 10.40 11.80
DIN 161216C00080000 C 12/16/16 80.0 6.80 7.80
DIN 161216C00085000 C 12/16/16 85.0 4.10 5.10
DIN 161216C00090000 C 12/16/16 90.0 2.20 3.20
DIN 161216C00095000 C 12/16/16 95.0 1.05 1.40
DIN 161216C00100000 C 12/16/16 100.0 0.40 1.00
DIN 161216C00105000 C 12/16/16 105.0 0.00 0.75
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 0.50
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 0.60
DIN 161216P00060000 P 12/16/16 60.0 0.25 0.80
DIN 161216P00065000 P 12/16/16 65.0 0.55 1.10
DIN 161216P00070000 P 12/16/16 70.0 1.25 2.25
DIN 161216P00075000 P 12/16/16 75.0 2.10 3.10
DIN 161216P00080000 P 12/16/16 80.0 3.60 4.80
DIN 161216P00085000 P 12/16/16 85.0 6.00 7.00
DIN 161216P00090000 P 12/16/16 90.0 9.40 10.20
DIN 161216P00095000 P 12/16/16 95.0 12.40 14.00
DIN 161216P00100000 P 12/16/16 100.0 16.50 20.00
DIN 161216P00105000 P 12/16/16 105.0 21.30 23.50
DIN 161216P00110000 P 12/16/16 110.0 25.50 28.40
DIN 161216P00115000 P 12/16/16 115.0 30.60 33.40
DIN 161216P00120000 P 12/16/16 120.0 35.20 38.20
DIN 161216P00125000 P 12/16/16 125.0 40.20 44.50
DIN 161216P00130000 P 12/16/16 130.0 45.30 48.90
DIN 161216P00135000 P 12/16/16 135.0 50.30 54.40

OPRA data is delayed 15 minutes.