Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dineequity Inc (DIN)
As of Jan 16 2018 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIN 180119C00022500 C Jan 19, 2018 22.5 29.40 32.00
DIN 180119C00025000 C Jan 19, 2018 25.0 27.20 29.10
DIN 180119C00030000 C Jan 19, 2018 30.0 22.20 24.30
DIN 180119C00035000 C Jan 19, 2018 35.0 17.00 19.00
DIN 180119C00040000 C Jan 19, 2018 40.0 12.30 14.30
DIN 180119C00045000 C Jan 19, 2018 45.0 7.40 9.30
DIN 180119C00050000 C Jan 19, 2018 50.0 3.10 3.50
DIN 180119C00055000 C Jan 19, 2018 55.0 0.05 0.20
DIN 180119C00060000 C Jan 19, 2018 60.0 0.00 0.15
DIN 180119C00065000 C Jan 19, 2018 65.0 0.00 0.15
DIN 180119P00022500 P Jan 19, 2018 22.5 0.00 0.10
DIN 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
DIN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.30
DIN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
DIN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
DIN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
DIN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
DIN 180119P00055000 P Jan 19, 2018 55.0 1.70 2.10
DIN 180119P00060000 P Jan 19, 2018 60.0 5.20 7.80
DIN 180119P00065000 P Jan 19, 2018 65.0 11.00 12.70
DIN 180216C00030000 C Feb 16, 2018 30.0 22.20 24.70
DIN 180216C00035000 C Feb 16, 2018 35.0 17.30 19.90
DIN 180216C00040000 C Feb 16, 2018 40.0 12.50 14.70
DIN 180216C00045000 C Feb 16, 2018 45.0 8.00 9.60
DIN 180216C00050000 C Feb 16, 2018 50.0 3.90 4.20
DIN 180216C00055000 C Feb 16, 2018 55.0 1.05 1.25
DIN 180216C00060000 C Feb 16, 2018 60.0 0.10 0.25
DIN 180216C00065000 C Feb 16, 2018 65.0 0.00 0.10
DIN 180216C00070000 C Feb 16, 2018 70.0 0.00 0.40
DIN 180216C00075000 C Feb 16, 2018 75.0 0.00 0.65
DIN 180216P00030000 P Feb 16, 2018 30.0 0.00 0.50
DIN 180216P00035000 P Feb 16, 2018 35.0 0.00 0.20
DIN 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
DIN 180216P00045000 P Feb 16, 2018 45.0 0.00 0.30
DIN 180216P00050000 P Feb 16, 2018 50.0 0.65 0.85
DIN 180216P00055000 P Feb 16, 2018 55.0 2.70 3.20
DIN 180216P00060000 P Feb 16, 2018 60.0 6.30 7.40
DIN 180216P00065000 P Feb 16, 2018 65.0 10.40 13.50
DIN 180216P00070000 P Feb 16, 2018 70.0 15.60 17.60
DIN 180216P00075000 P Feb 16, 2018 75.0 20.10 23.40
DIN 180316C00022500 C Mar 16, 2018 22.5 29.60 32.20
DIN 180316C00025000 C Mar 16, 2018 25.0 27.20 29.70
DIN 180316C00030000 C Mar 16, 2018 30.0 22.20 24.50
DIN 180316C00035000 C Mar 16, 2018 35.0 17.00 19.50
DIN 180316C00040000 C Mar 16, 2018 40.0 12.40 14.60
DIN 180316C00045000 C Mar 16, 2018 45.0 8.70 9.00
DIN 180316C00050000 C Mar 16, 2018 50.0 4.60 5.00
DIN 180316C00055000 C Mar 16, 2018 55.0 2.00 2.40
DIN 180316C00060000 C Mar 16, 2018 60.0 0.60 0.85
DIN 180316C00065000 C Mar 16, 2018 65.0 0.15 0.30
DIN 180316P00022500 P Mar 16, 2018 22.5 0.00 0.15
DIN 180316P00025000 P Mar 16, 2018 25.0 0.00 0.15
DIN 180316P00030000 P Mar 16, 2018 30.0 0.00 0.25
DIN 180316P00035000 P Mar 16, 2018 35.0 0.05 0.20
DIN 180316P00040000 P Mar 16, 2018 40.0 0.15 0.25
DIN 180316P00045000 P Mar 16, 2018 45.0 0.60 0.75
DIN 180316P00050000 P Mar 16, 2018 50.0 1.80 2.10
DIN 180316P00055000 P Mar 16, 2018 55.0 4.20 4.60
DIN 180316P00060000 P Mar 16, 2018 60.0 7.90 8.30
DIN 180316P00065000 P Mar 16, 2018 65.0 12.30 13.20
DIN 180615C00022500 C Jun 15, 2018 22.5 28.90 32.60
DIN 180615C00025000 C Jun 15, 2018 25.0 26.90 29.60
DIN 180615C00030000 C Jun 15, 2018 30.0 21.90 24.90
DIN 180615C00035000 C Jun 15, 2018 35.0 17.00 20.00
DIN 180615C00040000 C Jun 15, 2018 40.0 12.50 15.10
DIN 180615C00045000 C Jun 15, 2018 45.0 9.00 9.60
DIN 180615C00050000 C Jun 15, 2018 50.0 5.60 6.00
DIN 180615C00055000 C Jun 15, 2018 55.0 3.10 3.70
DIN 180615C00060000 C Jun 15, 2018 60.0 1.60 2.00
DIN 180615C00065000 C Jun 15, 2018 65.0 0.70 1.00
DIN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.25
DIN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.25
DIN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
DIN 180615P00035000 P Jun 15, 2018 35.0 0.25 0.45
DIN 180615P00040000 P Jun 15, 2018 40.0 0.70 0.95
DIN 180615P00045000 P Jun 15, 2018 45.0 1.70 1.85
DIN 180615P00050000 P Jun 15, 2018 50.0 3.40 3.70
DIN 180615P00055000 P Jun 15, 2018 55.0 6.00 6.50
DIN 180615P00060000 P Jun 15, 2018 60.0 9.50 10.00
DIN 180615P00065000 P Jun 15, 2018 65.0 13.50 14.20
OPRA data is delayed 15 minutes.