Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dine Brands Global Inc (DIN)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 180615C00022500 C Jun 15, 2018 22.5 41.90 45.90
DIN 180615C00025000 C Jun 15, 2018 25.0 39.40 43.60
DIN 180615C00030000 C Jun 15, 2018 30.0 35.40 37.40
DIN 180615C00035000 C Jun 15, 2018 35.0 29.30 33.70
DIN 180615C00040000 C Jun 15, 2018 40.0 25.00 27.30
DIN 180615C00045000 C Jun 15, 2018 45.0 21.40 22.00
DIN 180615C00050000 C Jun 15, 2018 50.0 16.40 16.80
DIN 180615C00055000 C Jun 15, 2018 55.0 11.50 12.00
DIN 180615C00060000 C Jun 15, 2018 60.0 6.90 7.10
DIN 180615C00065000 C Jun 15, 2018 65.0 2.95 3.20
DIN 180615C00070000 C Jun 15, 2018 70.0 0.65 0.85
DIN 180615C00075000 C Jun 15, 2018 75.0 0.05 0.20
DIN 180615C00080000 C Jun 15, 2018 80.0 0.00 0.15
DIN 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
DIN 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
DIN 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
DIN 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
DIN 180615C00105000 C Jun 15, 2018 105.0 0.00 0.15
DIN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.10
DIN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
DIN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
DIN 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
DIN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
DIN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
DIN 180615P00050000 P Jun 15, 2018 50.0 0.05 0.15
DIN 180615P00055000 P Jun 15, 2018 55.0 0.15 0.25
DIN 180615P00060000 P Jun 15, 2018 60.0 0.45 0.55
DIN 180615P00065000 P Jun 15, 2018 65.0 1.45 1.60
DIN 180615P00070000 P Jun 15, 2018 70.0 4.10 4.40
DIN 180615P00075000 P Jun 15, 2018 75.0 8.40 9.10
DIN 180615P00080000 P Jun 15, 2018 80.0 13.30 14.20
DIN 180615P00085000 P Jun 15, 2018 85.0 18.30 19.90
DIN 180615P00090000 P Jun 15, 2018 90.0 23.10 24.90
DIN 180615P00095000 P Jun 15, 2018 95.0 28.10 31.00
DIN 180615P00100000 P Jun 15, 2018 100.0 33.00 34.70
DIN 180615P00105000 P Jun 15, 2018 105.0 38.00 39.70
DIN 180720C00040000 C Jul 20, 2018 40.0 24.50 28.60
DIN 180720C00045000 C Jul 20, 2018 45.0 19.40 23.80
DIN 180720C00050000 C Jul 20, 2018 50.0 15.40 18.80
DIN 180720C00055000 C Jul 20, 2018 55.0 11.10 12.70
DIN 180720C00060000 C Jul 20, 2018 60.0 7.20 7.80
DIN 180720C00065000 C Jul 20, 2018 65.0 4.00 4.30
DIN 180720C00070000 C Jul 20, 2018 70.0 1.75 1.95
DIN 180720C00075000 C Jul 20, 2018 75.0 0.45 0.95
DIN 180720C00080000 C Jul 20, 2018 80.0 0.00 0.45
DIN 180720C00085000 C Jul 20, 2018 85.0 0.00 0.35
DIN 180720C00090000 C Jul 20, 2018 90.0 0.00 0.30
DIN 180720C00095000 C Jul 20, 2018 95.0 0.00 0.25
DIN 180720C00100000 C Jul 20, 2018 100.0 0.00 0.25
DIN 180720C00105000 C Jul 20, 2018 105.0 0.00 0.25
DIN 180720P00040000 P Jul 20, 2018 40.0 0.00 0.20
DIN 180720P00045000 P Jul 20, 2018 45.0 0.10 0.30
DIN 180720P00050000 P Jul 20, 2018 50.0 0.20 0.45
DIN 180720P00055000 P Jul 20, 2018 55.0 0.50 0.80
DIN 180720P00060000 P Jul 20, 2018 60.0 1.35 1.55
DIN 180720P00065000 P Jul 20, 2018 65.0 2.95 3.20
DIN 180720P00070000 P Jul 20, 2018 70.0 5.60 6.00
DIN 180720P00075000 P Jul 20, 2018 75.0 8.50 12.00
DIN 180720P00080000 P Jul 20, 2018 80.0 13.00 15.80
DIN 180720P00085000 P Jul 20, 2018 85.0 17.10 21.50
DIN 180720P00090000 P Jul 20, 2018 90.0 22.00 26.40
DIN 180720P00095000 P Jul 20, 2018 95.0 26.90 31.50
DIN 180720P00100000 P Jul 20, 2018 100.0 32.00 36.40
DIN 180720P00105000 P Jul 20, 2018 105.0 37.00 41.40
DIN 180921C00030000 C Sep 21, 2018 30.0 35.30 37.80
DIN 180921C00035000 C Sep 21, 2018 35.0 29.60 33.10
DIN 180921C00040000 C Sep 21, 2018 40.0 25.50 28.70
DIN 180921C00045000 C Sep 21, 2018 45.0 20.70 23.00
DIN 180921C00050000 C Sep 21, 2018 50.0 16.20 18.20
DIN 180921C00055000 C Sep 21, 2018 55.0 12.70 13.20
DIN 180921C00060000 C Sep 21, 2018 60.0 9.00 9.30
DIN 180921C00065000 C Sep 21, 2018 65.0 5.80 6.20
DIN 180921C00070000 C Sep 21, 2018 70.0 3.50 3.90
DIN 180921C00075000 C Sep 21, 2018 75.0 1.90 2.15
DIN 180921C00080000 C Sep 21, 2018 80.0 0.95 1.15
DIN 180921C00085000 C Sep 21, 2018 85.0 0.40 0.60
DIN 180921C00090000 C Sep 21, 2018 90.0 0.15 0.30
DIN 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
DIN 180921C00100000 C Sep 21, 2018 100.0 0.00 0.30
DIN 180921C00105000 C Sep 21, 2018 105.0 0.00 0.10
DIN 180921P00030000 P Sep 21, 2018 30.0 0.05 0.15
DIN 180921P00035000 P Sep 21, 2018 35.0 0.15 0.35
DIN 180921P00040000 P Sep 21, 2018 40.0 0.30 0.55
DIN 180921P00045000 P Sep 21, 2018 45.0 0.55 1.05
DIN 180921P00050000 P Sep 21, 2018 50.0 1.05 1.25
DIN 180921P00055000 P Sep 21, 2018 55.0 1.85 2.05
DIN 180921P00060000 P Sep 21, 2018 60.0 3.10 3.40
DIN 180921P00065000 P Sep 21, 2018 65.0 5.00 5.30
DIN 180921P00070000 P Sep 21, 2018 70.0 7.60 8.00
DIN 180921P00075000 P Sep 21, 2018 75.0 10.40 11.40
DIN 180921P00080000 P Sep 21, 2018 80.0 14.90 15.40
DIN 180921P00085000 P Sep 21, 2018 85.0 17.50 20.40
DIN 180921P00090000 P Sep 21, 2018 90.0 23.00 25.50
DIN 180921P00095000 P Sep 21, 2018 95.0 28.10 30.30
DIN 180921P00100000 P Sep 21, 2018 100.0 32.60 35.40
DIN 180921P00105000 P Sep 21, 2018 105.0 37.30 40.70
DIN 181221C00040000 C Dec 21, 2018 40.0 25.70 27.70
DIN 181221C00045000 C Dec 21, 2018 45.0 20.90 23.00
DIN 181221C00050000 C Dec 21, 2018 50.0 17.70 18.20
DIN 181221C00055000 C Dec 21, 2018 55.0 13.80 14.20
DIN 181221C00060000 C Dec 21, 2018 60.0 10.20 10.80
DIN 181221C00065000 C Dec 21, 2018 65.0 7.40 7.90
DIN 181221C00070000 C Dec 21, 2018 70.0 5.10 5.80
DIN 181221C00075000 C Dec 21, 2018 75.0 3.40 4.00
DIN 181221C00080000 C Dec 21, 2018 80.0 2.05 2.70
DIN 181221C00085000 C Dec 21, 2018 85.0 1.35 1.75
DIN 181221C00090000 C Dec 21, 2018 90.0 0.75 1.10
DIN 181221C00095000 C Dec 21, 2018 95.0 0.40 0.75
DIN 181221C00100000 C Dec 21, 2018 100.0 0.20 0.45
DIN 181221C00105000 C Dec 21, 2018 105.0 0.00 0.35
DIN 181221C00110000 C Dec 21, 2018 110.0 0.00 2.85
DIN 181221C00115000 C Dec 21, 2018 115.0 0.00 0.40
DIN 181221P00040000 P Dec 21, 2018 40.0 0.75 1.00
DIN 181221P00045000 P Dec 21, 2018 45.0 1.25 1.55
DIN 181221P00050000 P Dec 21, 2018 50.0 1.95 2.40
DIN 181221P00055000 P Dec 21, 2018 55.0 3.10 3.50
DIN 181221P00060000 P Dec 21, 2018 60.0 4.60 5.20
DIN 181221P00065000 P Dec 21, 2018 65.0 6.70 7.40
DIN 181221P00070000 P Dec 21, 2018 70.0 9.40 10.10
DIN 181221P00075000 P Dec 21, 2018 75.0 12.60 13.30
DIN 181221P00080000 P Dec 21, 2018 80.0 16.20 16.90
DIN 181221P00085000 P Dec 21, 2018 85.0 20.40 20.90
DIN 181221P00090000 P Dec 21, 2018 90.0 24.80 25.20
DIN 181221P00095000 P Dec 21, 2018 95.0 29.00 31.70
DIN 181221P00100000 P Dec 21, 2018 100.0 32.50 36.80
DIN 181221P00105000 P Dec 21, 2018 105.0 37.70 41.60
DIN 181221P00110000 P Dec 21, 2018 110.0 42.40 46.40
DIN 181221P00115000 P Dec 21, 2018 115.0 48.10 50.60
OPRA data is delayed 15 minutes.