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 (2014-11-28)Premium Content

Dineequity Inc (DIN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 141220C00040000 C 12/20/14 40.0 59.00 62.40
DIN 141220C00045000 C 12/20/14 45.0 54.20 57.10
DIN 141220C00050000 C 12/20/14 50.0 49.20 53.00
DIN 141220C00055000 C 12/20/14 55.0 44.00 47.70
DIN 141220C00060000 C 12/20/14 60.0 39.00 42.80
DIN 141220C00065000 C 12/20/14 65.0 34.20 37.70
DIN 141220C00070000 C 12/20/14 70.0 29.00 32.80
DIN 141220C00075000 C 12/20/14 75.0 24.10 27.80
DIN 141220C00080000 C 12/20/14 80.0 19.00 22.40
DIN 141220C00085000 C 12/20/14 85.0 14.30 17.50
DIN 141220C00090000 C 12/20/14 90.0 9.40 12.50
DIN 141220C00095000 C 12/20/14 95.0 4.40 7.20
DIN 141220C00100000 C 12/20/14 100.0 1.20 1.60
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 0.00 0.25
DIN 141220P00080000 P 12/20/14 80.0 0.00 0.25
DIN 141220P00085000 P 12/20/14 85.0 0.00 0.25
DIN 141220P00090000 P 12/20/14 90.0 0.00 0.25
DIN 141220P00095000 P 12/20/14 95.0 0.00 0.25
DIN 141220P00100000 P 12/20/14 100.0 0.00 0.25
DIN 141220P00105000 P 12/20/14 105.0 2.85 5.60
DIN 141220P00110000 P 12/20/14 110.0 7.80 10.60
DIN 150117C00060000 C 01/17/15 60.0 39.30 42.40
DIN 150117C00065000 C 01/17/15 65.0 34.10 37.80
DIN 150117C00070000 C 01/17/15 70.0 29.20 32.50
DIN 150117C00075000 C 01/17/15 75.0 24.40 27.40
DIN 150117C00080000 C 01/17/15 80.0 18.70 22.50
DIN 150117C00085000 C 01/17/15 85.0 14.50 17.40
DIN 150117C00090000 C 01/17/15 90.0 9.50 12.20
DIN 150117C00095000 C 01/17/15 95.0 6.60 7.00
DIN 150117C00100000 C 01/17/15 100.0 2.85 3.20
DIN 150117C00105000 C 01/17/15 105.0 0.70 0.90
DIN 150117C00110000 C 01/17/15 110.0 0.05 0.25
DIN 150117C00115000 C 01/17/15 115.0 0.00 0.25
DIN 150117C00120000 C 01/17/15 120.0 0.00 0.25
DIN 150117C00125000 C 01/17/15 125.0 0.00 0.25
DIN 150117C00130000 C 01/17/15 130.0 0.00 0.25
DIN 150117P00060000 P 01/17/15 60.0 0.00 0.25
DIN 150117P00065000 P 01/17/15 65.0 0.00 0.25
DIN 150117P00070000 P 01/17/15 70.0 0.00 0.25
DIN 150117P00075000 P 01/17/15 75.0 0.00 0.25
DIN 150117P00080000 P 01/17/15 80.0 0.00 0.25
DIN 150117P00085000 P 01/17/15 85.0 0.00 0.25
DIN 150117P00090000 P 01/17/15 90.0 0.05 0.25
DIN 150117P00095000 P 01/17/15 95.0 0.35 0.50
DIN 150117P00100000 P 01/17/15 100.0 1.45 1.65
DIN 150117P00105000 P 01/17/15 105.0 4.20 4.60
DIN 150117P00110000 P 01/17/15 110.0 7.70 10.80
DIN 150117P00115000 P 01/17/15 115.0 12.50 15.60
DIN 150117P00120000 P 01/17/15 120.0 17.50 20.60
DIN 150117P00125000 P 01/17/15 125.0 22.20 25.60
DIN 150117P00130000 P 01/17/15 130.0 27.50 30.60
DIN 150320C00040000 C 03/20/15 40.0 59.30 63.90
DIN 150320C00045000 C 03/20/15 45.0 54.30 57.30
DIN 150320C00050000 C 03/20/15 50.0 49.30 52.40
DIN 150320C00055000 C 03/20/15 55.0 44.30 48.90
DIN 150320C00060000 C 03/20/15 60.0 39.10 42.40
DIN 150320C00065000 C 03/20/15 65.0 34.50 37.40
DIN 150320C00070000 C 03/20/15 70.0 29.50 32.60
DIN 150320C00075000 C 03/20/15 75.0 24.60 27.50
DIN 150320C00080000 C 03/20/15 80.0 19.60 22.60
DIN 150320C00085000 C 03/20/15 85.0 14.90 17.90
DIN 150320C00090000 C 03/20/15 90.0 12.20 12.70
DIN 150320C00095000 C 03/20/15 95.0 8.20 8.70
DIN 150320C00100000 C 03/20/15 100.0 5.00 5.40
DIN 150320C00105000 C 03/20/15 105.0 2.75 3.10
DIN 150320C00110000 C 03/20/15 110.0 1.35 1.55
DIN 150320P00040000 P 03/20/15 40.0 0.00 0.25
DIN 150320P00045000 P 03/20/15 45.0 0.00 0.25
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 0.45
DIN 150320P00065000 P 03/20/15 65.0 0.00 0.25
DIN 150320P00070000 P 03/20/15 70.0 0.00 0.25
DIN 150320P00075000 P 03/20/15 75.0 0.10 0.25
DIN 150320P00080000 P 03/20/15 80.0 0.25 0.45
DIN 150320P00085000 P 03/20/15 85.0 0.60 0.75
DIN 150320P00090000 P 03/20/15 90.0 1.15 1.35
DIN 150320P00095000 P 03/20/15 95.0 2.30 2.50
DIN 150320P00100000 P 03/20/15 100.0 4.20 4.50
DIN 150320P00105000 P 03/20/15 105.0 6.90 7.30
DIN 150320P00110000 P 03/20/15 110.0 10.50 11.00
DIN 150619C00045000 C 06/19/15 45.0 54.00 57.30
DIN 150619C00050000 C 06/19/15 50.0 49.00 52.40
DIN 150619C00055000 C 06/19/15 55.0 44.40 47.40
DIN 150619C00060000 C 06/19/15 60.0 39.40 42.40
DIN 150619C00065000 C 06/19/15 65.0 34.50 37.70
DIN 150619C00070000 C 06/19/15 70.0 29.50 32.70
DIN 150619C00075000 C 06/19/15 75.0 24.70 27.80
DIN 150619C00080000 C 06/19/15 80.0 19.90 23.20
DIN 150619C00085000 C 06/19/15 85.0 17.10 17.80
DIN 150619C00090000 C 06/19/15 90.0 13.00 13.70
DIN 150619C00095000 C 06/19/15 95.0 9.50 10.10
DIN 150619C00100000 C 06/19/15 100.0 6.70 7.10
DIN 150619C00105000 C 06/19/15 105.0 4.40 4.80
DIN 150619C00110000 C 06/19/15 110.0 2.80 3.20
DIN 150619C00115000 C 06/19/15 115.0 1.65 1.95
DIN 150619P00045000 P 06/19/15 45.0 0.00 0.25
DIN 150619P00050000 P 06/19/15 50.0 0.00 0.25
DIN 150619P00055000 P 06/19/15 55.0 0.00 0.50
DIN 150619P00060000 P 06/19/15 60.0 0.00 0.25
DIN 150619P00065000 P 06/19/15 65.0 0.10 0.30
DIN 150619P00070000 P 06/19/15 70.0 0.30 0.50
DIN 150619P00075000 P 06/19/15 75.0 0.50 0.75
DIN 150619P00080000 P 06/19/15 80.0 0.90 1.20
DIN 150619P00085000 P 06/19/15 85.0 1.65 1.90
DIN 150619P00090000 P 06/19/15 90.0 2.65 3.00
DIN 150619P00095000 P 06/19/15 95.0 4.20 4.60
DIN 150619P00100000 P 06/19/15 100.0 6.40 6.80
DIN 150619P00105000 P 06/19/15 105.0 9.20 9.80
DIN 150619P00110000 P 06/19/15 110.0 12.70 13.20
DIN 150619P00115000 P 06/19/15 115.0 16.50 17.10

OPRA data is delayed 15 minutes.