E.I. Du Pont De Nemours & Co $66.98

down -0.74


17/4/2014 06:40 PM  |  NYSE : DD  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 66.98
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.74 (-1.09 %)
Prev Close: 67.72
Open: 67.16
Bid: 66.97
Ask: 66.99
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 16%
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DD1419D30 34.60 -2.90 36.90 60.0 37.50 20.0 5.0 2
35.00 DD1419D35 32.50 0.00 30.85 170.0 33.60 187.0 0.0 0
37.50 DD1419D37.5 20.10 -9.90 28.40 22.0 31.00 22.0 52.0 52
40.00 DD1419D40 26.15 -1.35 26.85 122.0 27.25 148.0 2.0 2
42.50 DD1419D42.5 24.70 -0.30 24.40 60.0 25.00 30.0 1.0 5
45.00 DD1419D45 21.90 -0.55 21.00 206.0 22.25 133.0 2.0 2
47.50 DD1419D47.5 20.00 0.00 19.25 39.0 21.05 22.0 0.0 0
50.00 DD1419D50 17.66 0.00 16.90 60.0 17.50 30.0 2.0 76
50.00 DD1425D50 0.00 0.00 16.80 20.0 17.20 20.0 0.0 0
52.50 DD1419D52.5 14.10 -0.90 14.40 60.0 15.00 20.0 1.0 28
55.00 DD1419D55 11.40 -1.10 11.90 60.0 12.25 232.0 7.0 67
55.00 DD1425D55 12.45 0.00 11.75 10.0 12.25 10.0 0.0 0
56.00 DD1425D56 11.45 0.00 10.75 10.0 11.25 10.0 0.0 0
57.00 DD1425D57 10.59 0.14 9.80 66.0 10.25 52.0 29.0 44
57.50 DD1419D57.5 9.60 -0.68 9.40 110.0 9.70 455.0 30.0 3,614
58.00 DD1419D58 9.45 0.00 8.80 53.0 9.25 32.0 0.0 0
58.00 DD1425D58 9.45 0.00 8.90 40.0 9.25 44.0 0.0 0
58.50 DD1425D58.5 8.95 0.00 8.40 27.0 8.75 40.0 0.0 0
59.00 DD1419D59 8.55 0.00 7.80 32.0 8.25 32.0 0.0 0
59.00 DD1425D59 8.40 0.00 7.90 43.0 8.25 44.0 0.0 0
59.50 DD1425D59.5 6.25 -1.70 7.40 37.0 7.80 151.0 25.0 25
60.00 DD1419D60 7.00 -0.68 6.90 131.0 7.20 497.0 244.0 6,358
60.00 DD1425D60 7.20 -0.20 6.90 144.0 7.30 854.0 30.0 30
60.50 DD1419D60.5 7.05 0.00 6.30 32.0 6.75 33.0 0.0 0
60.50 DD1425D60.5 6.95 0.00 6.40 39.0 6.80 61.0 0.0 0
61.00 DD1419D61 6.50 0.00 5.80 32.0 6.25 33.0 0.0 0
61.00 DD1425D61 6.45 0.00 5.85 68.0 6.30 224.0 0.0 0
61.50 DD1419D61.5 6.00 0.00 5.35 122.0 5.75 133.0 0.0 0
61.50 DD1425D61.5 5.95 0.00 5.40 37.0 5.80 67.0 0.0 0
62.00 DD1419D62 5.50 0.00 4.85 122.0 5.25 126.0 0.0 0
62.00 DD1425D62 5.45 0.00 4.85 77.0 5.35 787.0 0.0 0
62.50 DD1419D62.5 4.60 -0.70 4.40 501.0 4.65 450.0 742.0 11,020
62.50 DD1425D62.5 4.90 0.00 4.40 46.0 4.85 822.0 0.0 0
63.00 DD1419D63 4.45 0.00 3.85 122.0 4.25 126.0 0.0 0
63.00 DD1425D63 3.81 -0.59 3.90 37.0 4.40 877.0 5.0 8
63.50 DD1419D63.5 3.95 0.00 3.35 122.0 3.75 232.0 0.0 0
63.50 DD1425D63.5 3.90 0.00 3.40 70.0 3.90 828.0 0.0 0
64.00 DD1419D64 3.16 -0.34 2.91 139.0 3.20 581.0 1.0 1
64.00 DD1425D64 3.14 -0.26 2.92 68.0 3.35 67.0 1.0 26
64.50 DD1419D64.5 3.00 0.00 2.41 54.0 2.72 250.0 0.0 0
64.50 DD1425D64.5 3.32 0.41 2.44 58.0 2.88 857.0 1.0 1
65.00 DD1419D65 2.06 -0.76 1.85 75.0 2.05 200.0 4607.0 19,362
65.00 DD1425D65 2.90 0.00 1.99 362.0 2.37 1147.0 10.0 6
65.50 DD1419D65.5 1.77 -0.49 1.41 487.0 1.79 1074.0 1.0 120
65.50 DD1425D65.5 2.29 -0.02 1.60 72.0 1.85 381.0 12.0 19
66.00 DD1419D66 1.14 -0.70 0.92 203.0 1.17 1247.0 21.0 124
66.00 DD1425D66 1.30 -0.59 1.18 112.0 1.26 31.0 11.0 49
66.50 DD1419D66.5 0.68 -0.72 0.42 232.0 0.79 1055.0 3.0 59
66.50 DD1425D66.5 0.94 -0.68 0.81 128.0 0.89 170.0 51.0 128
67.00 DD1419D67 0.02 -1.05 0.01 102.0 0.06 161.0 487.0 1,062
67.00 DD1425D67 0.61 -0.59 0.51 81.0 0.57 158.0 175.0 136
67.50 DD1419D67.5 0.01 -0.72 0.01 6.0 0.02 387.0 2091.0 9,562
67.50 DD1425D67.5 0.37 -0.54 0.30 11.0 0.34 140.0 177.0 2,046
68.00 DD1419D68 0.01 -0.48 0.01 44.0 0.01 80.0 385.0 1,689
68.00 DD1425D68 0.22 -0.43 0.15 121.0 0.19 175.0 1973.0 419
68.50 DD1419D68.5 0.05 -0.26 0.01 11.0 0.01 62.0 3.0 394
68.50 DD1425D68.5 0.09 -0.39 0.07 211.0 0.12 735.0 448.0 799
69.00 DD1419D69 0.01 -0.15 0.01 1.0 0.01 80.0 546.0 631
69.00 DD1425D69 0.08 -0.21 0.03 109.0 0.09 468.0 21.0 376
69.50 DD1419D69.5 0.07 0.00 0.07 342.0 0.03 441.0 10.0 18
69.50 DD1425D69.5 0.05 -0.16 0.01 59.0 0.06 572.0 9.0 143
70.00 DD1419D70 0.01 -0.04 0.01 46.0 0.02 79.0 73.0 4,444
70.00 DD1425D70 0.13 0.00 0.01 61.0 0.08 733.0 31.0 204
70.50 DD1419D70.5 0.01 0.00 0.01 388.0 0.03 433.0 0.0 0
70.50 DD1425D70.5 0.07 0.00 0.04 327.0 0.07 372.0 5.0 564
71.00 DD1419D71 0.03 -0.03 0.01 70.0 0.03 447.0 45.0 85
71.00 DD1425D71 0.15 0.13 0.02 168.0 0.06 362.0 32.0 857
71.50 DD1419D71.5 0.07 0.00 0.01 80.0 0.03 482.0 0.0 0
71.50 DD1425D71.5 0.00 0.00 0.00 0.0 0.05 364.0 0.0 0
72.00 DD1419D72 0.06 0.00 0.01 10.0 0.03 463.0 0.0 0
72.00 DD1425D72 0.03 0.00 0.02 11.0 0.05 380.0 96.0 242
72.50 DD1419D72.5 0.03 0.01 0.01 10.0 0.01 150.0 40.0 1,114
72.50 DD1425D72.5 0.00 0.00 0.00 0.0 0.04 309.0 0.0 0
73.00 DD1419D73 0.04 0.00 0.00 0.0 0.03 433.0 0.0 0
73.00 DD1425D73 0.04 -0.03 0.04 40.0 0.04 328.0 20.0 37
73.50 DD1419D73.5 0.04 0.00 0.00 0.0 0.03 441.0 0.0 0
73.50 DD1425D73.5 0.00 0.00 0.00 0.0 0.04 286.0 0.0 0
74.00 DD1419D74 0.04 0.00 0.00 0.0 0.03 416.0 0.0 0
74.00 DD1425D74 0.07 0.00 0.01 31.0 0.04 314.0 0.0 0
74.50 DD1419D74.5 0.03 0.00 0.00 0.0 0.03 457.0 0.0 0
74.50 DD1425D74.5 0.00 0.00 0.00 0.0 0.04 276.0 0.0 0
75.00 DD1419D75 0.02 0.01 0.02 15.0 0.01 2.0 15.0 964
75.00 DD1425D75 0.07 0.00 0.01 10.0 0.04 316.0 0.0 0
76.00 DD1425D76 0.04 0.00 0.01 10.0 0.03 227.0 0.0 0
80.00 DD1425D80 0.00 0.00 0.00 0.0 0.04 289.0 0.0 0
85.00 DD1425D85 0.00 0.00 0.00 0.0 0.04 137.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DD1419P30 0.04 0.01 0.01 10.0 0.03 407.0 12.0 72
35.00 DD1419P35 0.05 0.02 0.01 21.0 0.03 585.0 2.0 114
37.50 DD1419P37.5 0.02 -0.01 0.01 40.0 0.03 588.0 1.0 401
40.00 DD1419P40 0.03 0.00 0.01 335.0 0.03 545.0 21.0 126
42.50 DD1419P42.5 0.01 0.00 0.01 10.0 0.01 30.0 20.0 84
45.00 DD1419P45 0.01 0.00 0.01 10.0 0.01 80.0 10.0 458
47.50 DD1419P47.5 0.02 0.01 0.01 10.0 0.01 62.0 10.0 423
50.00 DD1419P50 0.01 0.00 0.01 2.0 0.01 1.0 3.0 1,953
50.00 DD1425P50 0.00 0.00 0.00 0.0 0.04 265.0 0.0 0
52.50 DD1419P52.5 0.02 -0.01 0.02 2.0 0.03 318.0 2.0 6,436
55.00 DD1419P55 0.01 0.00 0.01 119.0 0.01 43.0 2.0 3,970
55.00 DD1425P55 0.03 0.00 0.01 396.0 0.03 193.0 0.0 0
56.00 DD1425P56 0.03 0.00 0.01 948.0 0.03 216.0 0.0 0
57.00 DD1425P57 0.01 0.00 0.01 36.0 0.03 217.0 0.0 0
57.50 DD1419P57.5 0.02 -0.01 0.01 3.0 0.03 273.0 10.0 11,149
58.00 DD1419P58 0.03 0.00 0.01 383.0 0.03 257.0 0.0 0
58.00 DD1425P58 0.05 0.00 0.01 603.0 0.04 273.0 0.0 0
58.50 DD1425P58.5 0.05 0.00 0.01 201.0 0.04 257.0 0.0 0
59.00 DD1419P59 0.03 0.00 0.01 382.0 0.03 369.0 1.0 1
59.00 DD1425P59 0.04 -0.01 0.01 20.0 0.05 281.0 30.0 30
59.50 DD1425P59.5 0.01 0.00 0.01 30.0 0.05 299.0 0.0 0
60.00 DD1419P60 0.01 -0.02 0.01 11.0 0.02 339.0 343.0 5,016
60.00 DD1425P60 0.18 0.13 0.01 20.0 0.03 1.0 6.0 20
60.50 DD1419P60.5 0.01 -0.02 0.01 311.0 0.03 470.0 3.0 6
60.50 DD1425P60.5 0.03 0.02 0.01 87.0 0.08 275.0 8.0 0
61.00 DD1419P61 0.07 0.04 0.01 311.0 0.03 439.0 1.0 1
61.00 DD1425P61 0.11 0.10 0.01 20.0 0.09 331.0 10.0 22
61.50 DD1419P61.5 0.04 0.00 0.01 320.0 0.03 330.0 0.0 0
61.50 DD1425P61.5 0.01 0.00 0.01 103.0 0.13 1109.0 0.0 0
62.00 DD1419P62 0.10 0.06 0.01 312.0 0.03 240.0 75.0 75
62.00 DD1425P62 0.11 0.10 0.01 21.0 0.07 774.0 30.0 33
62.50 DD1419P62.5 0.03 0.01 0.01 4.0 0.02 268.0 24.0 5,431
62.50 DD1425P62.5 0.25 0.23 0.01 37.0 0.04 74.0 10.0 50
63.00 DD1419P63 0.01 -0.02 0.01 2.0 0.02 165.0 14.0 433
63.00 DD1425P63 0.12 0.10 0.01 47.0 0.11 919.0 5.0 141
63.50 DD1419P63.5 0.04 0.00 0.01 22.0 0.03 348.0 20.0 49
63.50 DD1425P63.5 0.20 0.16 0.02 20.0 0.12 954.0 24.0 331
64.00 DD1419P64 0.27 0.26 0.01 253.0 0.03 469.0 34.0 116
64.00 DD1425P64 0.41 0.36 0.02 447.0 0.12 461.0 48.0 174
64.50 DD1419P64.5 0.21 0.18 0.03 42.0 0.03 385.0 20.0 26
64.50 DD1425P64.5 0.69 0.61 0.05 32.0 0.15 992.0 321.0 435
65.00 DD1419P65 0.02 -0.07 0.01 102.0 0.02 186.0 65.0 5,098
65.00 DD1425P65 0.15 0.00 0.08 182.0 0.12 28.0 4.0 565
65.50 DD1419P65.5 0.10 0.00 0.09 142.0 0.03 553.0 1640.0 1,630
65.50 DD1425P65.5 0.17 -0.03 0.13 50.0 0.17 88.0 13.0 266
66.00 DD1419P66 0.02 -0.15 0.01 11.0 0.02 453.0 374.0 349
66.00 DD1425P66 0.20 -0.08 0.21 81.0 0.25 119.0 73.0 181
66.50 DD1419P66.5 0.01 -0.25 0.01 28.0 0.01 12.0 132.0 1,461
66.50 DD1425P66.5 0.39 0.00 0.33 138.0 0.37 30.0 127.0 197
67.00 DD1419P67 0.04 -0.30 0.04 73.0 0.08 214.0 201.0 170
67.00 DD1425P67 0.52 -0.01 0.52 21.0 0.58 124.0 42.0 236
67.50 DD1419P67.5 0.53 -0.02 0.44 109.0 0.56 72.0 211.0 2,351
67.50 DD1425P67.5 0.79 -0.01 0.79 58.0 0.86 110.0 8.0 601
68.00 DD1419P68 0.92 0.15 0.72 1220.0 1.08 254.0 34.0 140
68.00 DD1425P68 0.74 -0.25 1.13 20.0 1.22 57.0 1.0 248
68.50 DD1419P68.5 1.10 0.00 1.22 828.0 1.59 142.0 20.0 26
68.50 DD1425P68.5 1.30 0.00 1.31 428.0 1.67 155.0 3.0 116
69.00 DD1419P69 2.64 1.23 1.72 604.0 2.09 155.0 1.0 1
69.00 DD1425P69 1.52 0.00 1.76 425.0 2.19 88.0 0.0 0
69.50 DD1419P69.5 1.74 0.00 2.22 326.0 2.59 127.0 0.0 0
69.50 DD1425P69.5 1.91 0.00 2.24 439.0 2.64 75.0 0.0 0
70.00 DD1419P70 3.30 1.02 2.72 1112.0 3.10 476.0 9.0 134
70.00 DD1425P70 3.60 1.46 2.77 289.0 3.10 37.0 15.0 35
70.50 DD1419P70.5 2.56 0.00 3.25 212.0 3.60 47.0 0.0 0
70.50 DD1425P70.5 2.57 0.00 3.30 63.0 3.60 37.0 0.0 0
71.00 DD1419P71 4.50 1.30 3.75 212.0 4.10 48.0 20.0 20
71.00 DD1425P71 4.85 1.75 3.80 174.0 4.10 56.0 19.0 19
71.50 DD1419P71.5 5.00 1.30 4.25 216.0 4.60 48.0 20.0 20
71.50 DD1425P71.5 0.00 0.00 4.30 42.0 4.70 25.0 0.0 0
72.00 DD1419P72 4.20 0.00 4.75 32.0 5.10 32.0 0.0 0
72.00 DD1425P72 4.10 0.00 4.80 26.0 5.25 37.0 0.0 0
72.50 DD1419P72.5 4.70 0.00 5.20 33.0 5.70 9.0 0.0 0
72.50 DD1425P72.5 0.00 0.00 5.30 31.0 5.70 20.0 0.0 0
73.00 DD1419P73 5.20 0.00 5.75 97.0 6.10 32.0 0.0 0
73.00 DD1425P73 5.15 0.00 5.80 21.0 6.25 21.0 0.0 0
73.50 DD1419P73.5 5.70 0.00 6.25 32.0 6.60 32.0 0.0 0
73.50 DD1425P73.5 0.00 0.00 6.35 20.0 6.60 20.0 0.0 0
74.00 DD1419P74 6.20 0.00 6.75 32.0 7.10 32.0 0.0 0
74.00 DD1425P74 6.45 0.35 6.85 15.0 7.15 10.0 70.0 70
74.50 DD1419P74.5 6.70 0.00 7.25 32.0 7.60 32.0 0.0 0
74.50 DD1425P74.5 0.00 0.00 7.35 20.0 7.60 20.0 0.0 0
75.00 DD1419P75 8.50 1.30 7.75 212.0 8.10 47.0 10.0 26
75.00 DD1425P75 7.10 0.00 7.85 4.0 8.25 21.0 0.0 0
76.00 DD1425P76 8.10 0.00 8.70 10.0 9.15 3.0 0.0 0
80.00 DD1425P80 0.00 0.00 12.80 10.0 13.20 10.0 0.0 0
85.00 DD1425P85 0.00 0.00 17.80 10.0 18.20 10.0 0.0 0
Trading Center