U.S. Markets close in 6 hrs 1 mins

DineEquity, Inc. (DIN)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.45+0.09 (+0.22%)
As of 9:59AM EDT. Market open.
People also watch
EATDENNJACKRTRRGB
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN170915C000350002017-08-18 10:09AM EDT35.005.935.706.60+0.93+18.60%18364.94%
DIN170915C000400002017-08-21 1:46PM EDT40.001.451.151.500.00-851630.08%
DIN170915C000450002017-08-21 2:23PM EDT45.000.100.000.200.00-561,37533.40%
DIN170915C000500002017-08-11 10:51AM EDT50.000.050.000.100.00-297947.46%
DIN170915C000550002017-08-04 1:13PM EDT55.000.020.000.15-0.03-60.00%471860.55%
DIN170915C000600002017-06-26 10:01AM EDT60.000.100.000.10+0.05+100.00%2026369.92%
DIN170915C000650002017-06-23 10:16AM EDT65.000.030.000.05-0.02-40.00%4082175.00%
DIN170915C000700002017-06-28 2:05PM EDT70.000.010.000.050.00-235984.38%
DIN170915C000750002017-06-02 11:54PM EDT75.000.020.000.050.00-28893.75%
DIN170915C000800002017-08-07 1:12PM EDT80.000.010.000.05-0.04-80.00%157101.56%
DIN170915C000850002017-06-02 11:54PM EDT85.000.050.000.050.00-844109.38%
DIN170915C000900002017-06-02 11:54PM EDT90.000.100.000.100.00-152126.17%
DIN170915C000950002017-06-02 11:54PM EDT95.000.050.000.050.00-55123.44%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN170915P000250002017-06-26 5:36PM EDT25.000.040.000.100.00-15088.28%
DIN170915P000300002017-08-09 3:55PM EDT30.000.200.000.150.00-52452962.50%
DIN170915P000350002017-08-18 3:29PM EDT35.000.150.100.25-0.15-50.00%5981345.90%
DIN170915P000400002017-08-21 3:09PM EDT40.001.451.401.750.00-994946.88%
DIN170915P000450002017-08-11 1:49PM EDT45.006.476.106.70-0.56-7.97%862082.91%
DIN170915P000500002017-08-18 1:52PM EDT50.009.589.5010.40-2.32-19.50%119465.53%
DIN170915P000550002017-08-11 1:49PM EDT55.0016.3715.9016.60+3.07+23.08%1127133.45%
DIN170915P000600002017-08-09 3:50PM EDT60.0023.8320.8021.600.00-100457152.34%
DIN170915P000650002017-08-04 1:47PM EDT65.0028.1026.7028.90+14.20+102.16%186218.12%
DIN170915P000700002017-06-28 11:50AM EDT70.0026.0025.2027.900.00-110.00%
DIN170915P000750002017-08-10 12:18PM EDT75.0036.5035.9036.700.00-113203.66%
DIN170915P000800002017-06-02 11:54PM EDT80.0020.4032.2036.300.00-550.00%