$81.35 -0.80 (-0.97%) DineEquity Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 81.35
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.80 (-0.97%)
Prev Close: 82.15
Open: 81.98
Bid: 81.37
Ask: 85.62
Options:

Call Options: DIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DIN1420I50 31.50 0.00 30.00 21.0 33.30 20.0 0.0 0
55.00 DIN1420I55 25.94 0.74 24.10 31.0 28.30 20.0 45.0 25
60.00 DIN1420I60 19.90 0.00 19.80 21.0 23.20 20.0 0.0 0
65.00 DIN1420I65 15.20 0.00 14.40 20.0 18.30 20.0 0.0 0
70.00 DIN1420I70 10.80 0.00 10.20 6.0 13.30 6.0 0.0 0
75.00 DIN1420I75 8.78 2.08 5.60 114.0 8.30 126.0 10.0 5
80.00 DIN1420I80 2.95 1.05 1.05 126.0 3.20 152.0 1100.0 1,120
85.00 DIN1420I85 0.35 0.10 0.05 10.0 0.25 180.0 4.0 218
90.00 DIN1420I90 0.40 0.15 0.05 57.0 0.25 189.0 3.0 55
95.00 DIN1420I95 0.50 0.25 0.05 10.0 0.25 175.0 6.0 43
100.00 DIN1420I100 0.75 0.50 0.05 30.0 0.30 192.0 10.0 60
105.00 DIN1420I105 0.35 0.10 0.05 11.0 0.40 217.0 10.0 20
110.00 DIN1420I110 0.25 0.00 0.05 10.0 0.25 181.0 0.0 10
115.00 DIN1420I115 0.25 0.00 0.05 10.0 0.25 155.0 0.0 0
120.00 DIN1420I120 0.25 0.00 0.05 10.0 0.25 154.0 0.0 10

Put Options: DIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DIN1420U50 0.01 -0.24 0.05 10.0 0.25 219.0 15.0 15
55.00 DIN1420U55 0.45 0.20 0.05 1.0 0.25 188.0 10.0 10
60.00 DIN1420U60 0.20 -0.05 0.05 11.0 0.25 193.0 10.0 35
65.00 DIN1420U65 0.15 -0.10 0.05 11.0 0.40 204.0 3.0 36
70.00 DIN1420U70 0.35 -0.05 0.05 11.0 0.25 174.0 10.0 44
75.00 DIN1420U75 0.20 -0.05 0.05 10.0 0.25 174.0 5.0 131
80.00 DIN1420U80 0.21 -0.04 0.05 10.0 0.25 178.0 25.0 439
85.00 DIN1420U85 3.44 1.49 3.40 21.0 4.40 82.0 6.0 74
90.00 DIN1420U90 7.00 0.30 6.80 126.0 9.40 114.0 10.0 10
95.00 DIN1420U95 10.60 0.00 11.80 46.0 14.70 31.0 0.0 0
100.00 DIN1420U100 15.60 0.00 16.60 52.0 20.20 37.0 0.0 0
105.00 DIN1420U105 20.60 0.00 21.70 20.0 25.80 20.0 0.0 0
110.00 DIN1420U110 25.60 0.00 26.60 20.0 30.70 31.0 0.0 0
115.00 DIN1420U115 30.60 0.00 31.80 20.0 35.60 20.0 0.0 0
120.00 DIN1420U120 35.90 0.00 36.80 20.0 40.30 21.0 0.0 0