E.I. Du Pont De Nemours & Co $66.15

up +0.22


28/8/2014 04:01 PM  |  : DD  
Industries :
Last Trade: 66.15
Trade Time: Aug 28 04:01 PM Eastern Daylight Time
Change: 0.22 (0.33 %)
Prev Close: 65.93
Open: 65.67
Bid: 66.10
Ask: 66.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DD Trend Analysis - it has outperformed the S&P 500 by 3473%
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1429H50 15.75 0.00 16.00 260.0 16.35 182.0 0.0 0
52.50 DD1429H52.5 13.20 0.00 13.50 58.0 13.85 58.0 0.0 0
55.00 DD1429H55 10.80 0.00 11.00 58.0 11.35 58.0 0.0 0
57.00 DD1429H57 8.80 0.00 9.00 88.0 9.35 88.0 0.0 0
58.00 DD1429H58 7.90 0.10 8.00 474.0 8.35 461.0 20.0 20
58.50 DD1429H58.5 7.30 0.00 7.50 180.0 7.85 228.0 0.0 0
59.00 DD1429H59 6.80 0.00 7.00 79.0 7.35 228.0 0.0 0
59.50 DD1429H59.5 6.30 0.00 6.50 173.0 6.85 212.0 0.0 0
60.00 DD1429H60 5.35 -0.45 6.00 592.0 6.35 389.0 6.0 6
60.50 DD1429H60.5 5.30 0.00 5.50 173.0 5.85 212.0 0.0 0
61.00 DD1429H61 4.80 0.00 5.00 82.0 5.35 200.0 0.0 0
61.50 DD1429H61.5 4.30 0.00 4.50 372.0 4.85 281.0 0.0 0
62.00 DD1429H62 3.70 -0.10 4.00 1083.0 4.35 729.0 3.0 6
62.50 DD1429H62.5 3.85 0.55 3.50 1470.0 3.85 1470.0 17.0 17
63.00 DD1429H63 3.25 0.42 2.94 1688.0 3.35 1555.0 57.0 60
63.50 DD1429H63.5 2.93 0.59 2.41 1628.0 2.82 1311.0 5.0 8
64.00 DD1429H64 1.30 -0.54 1.84 1770.0 2.32 1373.0 10.0 37
64.50 DD1429H64.5 1.33 -0.02 1.31 1573.0 1.82 1601.0 10.0 317
65.00 DD1429H65 0.70 -0.31 0.82 1658.0 1.33 1555.0 7.0 272
65.50 DD1429H65.5 0.75 0.18 0.65 122.0 0.84 1154.0 19.0 669
66.00 DD1429H66 0.31 0.11 0.21 10.0 0.24 133.0 75.0 1,574
66.50 DD1429H66.5 0.07 0.02 0.03 150.0 0.08 950.0 9.0 1,939
67.00 DD1429H67 0.02 -0.01 0.01 53.0 0.07 1438.0 3.0 667
67.50 DD1429H67.5 0.07 0.00 0.01 1040.0 0.07 1392.0 4.0 252
68.00 DD1429H68 0.02 -0.06 0.01 110.0 0.07 1411.0 1.0 228
68.50 DD1429H68.5 0.10 0.01 0.02 8.0 0.04 376.0 8.0 10
69.00 DD1429H69 0.06 0.00 0.03 40.0 0.04 436.0 8.0 8
69.50 DD1429H69.5 0.03 -0.02 0.01 171.0 0.03 237.0 4.0 4
70.00 DD1429H70 0.09 0.05 0.02 16.0 0.03 237.0 9.0 9
70.50 DD1429H70.5 0.04 0.00 0.01 10.0 0.03 237.0 0.0 0
71.00 DD1429H71 0.03 0.00 0.01 10.0 0.03 239.0 0.0 0
71.50 DD1429H71.5 0.03 0.00 0.01 10.0 0.03 239.0 0.0 0
72.00 DD1429H72 0.03 0.00 0.01 10.0 0.03 239.0 0.0 0
72.50 DD1429H72.5 0.03 0.00 0.01 10.0 0.03 239.0 0.0 0
73.00 DD1429H73 0.03 0.00 0.01 40.0 0.03 239.0 0.0 0
73.50 DD1429H73.5 0.03 0.00 0.00 0.0 0.03 239.0 0.0 0
74.00 DD1429H74 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
75.00 DD1429H75 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
80.00 DD1429H80 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
85.00 DD1429H85 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1429T50 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
52.50 DD1429T52.5 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
55.00 DD1429T55 0.01 -0.01 0.01 48.0 0.02 228.0 351.0 351
57.00 DD1429T57 0.03 0.00 0.01 51.0 0.03 241.0 0.0 0
58.00 DD1429T58 0.02 -0.01 0.01 69.0 0.03 239.0 6.0 10
58.50 DD1429T58.5 0.03 0.00 0.01 39.0 0.03 249.0 0.0 0
59.00 DD1429T59 0.02 -0.01 0.01 57.0 0.03 239.0 1.0 1
59.50 DD1429T59.5 0.21 0.18 0.01 57.0 0.03 239.0 20.0 20
60.00 DD1429T60 0.03 0.01 0.01 85.0 0.03 239.0 60.0 71
60.50 DD1429T60.5 0.23 0.20 0.01 80.0 0.03 215.0 3.0 3
61.00 DD1429T61 0.04 0.00 0.01 64.0 0.03 237.0 19.0 21
61.50 DD1429T61.5 0.03 0.00 0.01 86.0 0.02 195.0 33.0 93
62.00 DD1429T62 0.02 -0.04 0.01 252.0 0.03 221.0 1.0 139
62.50 DD1429T62.5 0.55 0.47 0.01 57.0 0.03 216.0 21.0 231
63.00 DD1429T63 0.71 0.62 0.03 40.0 0.04 512.0 1.0 196
63.50 DD1429T63.5 0.30 0.22 0.02 619.0 0.05 557.0 13.0 85
64.00 DD1429T64 0.09 0.00 0.01 714.0 0.02 88.0 6.0 886
64.50 DD1429T64.5 0.05 0.04 0.01 107.0 0.08 1526.0 1.0 96
65.00 DD1429T65 0.04 0.00 0.01 42.0 0.10 1964.0 2.0 711
65.50 DD1429T65.5 0.09 -0.01 0.01 1117.0 0.10 2358.0 30.0 91
66.00 DD1429T66 0.10 -0.18 0.10 44.0 0.11 104.0 65.0 294
66.50 DD1429T66.5 0.29 -0.34 0.33 750.0 0.47 1149.0 51.0 305
67.00 DD1429T67 1.04 0.27 0.70 1780.0 0.94 133.0 1652.0 282
67.50 DD1429T67.5 1.85 0.59 1.19 1433.0 1.59 1214.0 1.0 23
68.00 DD1429T68 1.78 0.00 1.69 768.0 2.07 869.0 0.0 0
68.50 DD1429T68.5 2.28 0.00 2.19 113.0 2.53 113.0 0.0 0
69.00 DD1429T69 2.81 0.00 2.68 600.0 3.00 478.0 0.0 0
69.50 DD1429T69.5 3.35 0.00 3.15 463.0 3.50 166.0 0.0 0
70.00 DD1429T70 3.90 0.00 3.65 123.0 4.00 96.0 0.0 0
70.50 DD1429T70.5 4.40 0.00 4.15 77.0 4.50 75.0 0.0 0
71.00 DD1429T71 4.90 0.00 4.65 83.0 5.00 72.0 0.0 0
71.50 DD1429T71.5 5.40 0.00 5.15 83.0 5.50 69.0 0.0 0
72.00 DD1429T72 5.90 0.00 5.65 83.0 6.00 72.0 0.0 0
72.50 DD1429T72.5 6.40 0.00 6.15 83.0 6.50 72.0 0.0 0
73.00 DD1429T73 6.90 0.00 6.65 202.0 7.00 75.0 0.0 0
73.50 DD1429T73.5 7.40 0.00 7.15 78.0 7.50 72.0 0.0 0
74.00 DD1429T74 9.95 2.05 7.65 212.0 8.00 173.0 20.0 20
75.00 DD1429T75 8.90 0.00 8.65 202.0 9.00 75.0 0.0 0
80.00 DD1429T80 13.90 0.00 13.65 30.0 14.00 25.0 0.0 0
85.00 DD1429T85 18.90 0.00 18.65 249.0 19.00 75.0 0.0 0
Trading Center