$71.47 -0.21 (-0.29%) E.I. Du Pont De Nemours & Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.47
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.29%)
Prev Close: 71.68
Open: 71.74
Bid: 69.01
Ask: 72.14
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1428K50 21.50 0.00 21.05 168.0 21.50 24.0 0.0 0
55.00 DD1428K55 16.45 0.00 14.40 21.0 17.60 20.0 0.0 0
57.50 DD1428K57.5 13.95 0.00 11.90 21.0 15.10 20.0 0.0 0
58.50 DD1428K58.5 12.95 0.00 11.15 1.0 14.45 11.0 0.0 0
59.00 DD1428K59 12.45 0.00 10.65 1.0 13.95 11.0 0.0 0
59.50 DD1428K59.5 11.95 0.00 10.15 1.0 13.45 11.0 0.0 0
60.00 DD1428K60 12.05 0.55 9.80 1.0 11.75 168.0 24.0 9
60.50 DD1428K60.5 10.95 0.00 9.15 100.0 12.45 60.0 0.0 0
61.00 DD1428K61 10.55 0.00 9.40 1.0 11.55 11.0 0.0 0
61.50 DD1428K61.5 10.05 0.00 9.50 1.0 10.05 36.0 0.0 0
62.00 DD1428K62 9.55 0.00 9.05 76.0 9.50 55.0 0.0 0
62.50 DD1428K62.5 9.05 0.00 8.55 76.0 9.00 55.0 0.0 0
63.00 DD1428K63 3.55 -4.95 8.00 50.0 8.75 1.0 28.0 28
63.50 DD1428K63.5 4.35 -3.70 7.55 50.0 8.05 66.0 1.0 1
64.00 DD1428K64 7.55 0.00 7.05 50.0 7.55 66.0 0.0 0
64.50 DD1428K64.5 2.43 -4.62 6.55 64.0 7.05 25.0 1.0 1
65.00 DD1428K65 6.25 -0.30 6.05 147.0 6.55 66.0 1.0 1
65.50 DD1428K65.5 2.50 -3.55 5.55 85.0 6.10 176.0 45.0 63
66.00 DD1428K66 1.86 -3.69 5.05 81.0 5.55 35.0 99.0 95
66.50 DD1428K66.5 1.54 -3.51 4.55 64.0 5.05 91.0 22.0 29
67.00 DD1428K67 1.87 -2.68 4.00 201.0 4.55 103.0 30.0 99
67.50 DD1428K67.5 2.75 -1.30 3.50 379.0 4.00 107.0 1.0 1
68.00 DD1428K68 4.20 0.75 3.00 497.0 3.50 536.0 1.0 1
68.50 DD1428K68.5 4.00 1.06 2.55 500.0 2.99 96.0 1.0 1
69.00 DD1428K69 3.30 0.85 2.05 605.0 2.49 99.0 1.0 41
69.50 DD1428K69.5 1.96 0.01 1.55 1346.0 2.27 1680.0 2.0 112
70.00 DD1428K70 1.26 -0.55 1.09 1420.0 1.50 119.0 13.0 201
70.50 DD1428K70.5 2.03 0.94 0.64 1445.0 1.19 1773.0 35.0 101
71.00 DD1428K71 0.64 -0.28 0.27 1907.0 0.54 136.0 17.0 184
71.50 DD1428K71.5 0.17 -0.22 0.12 404.0 0.18 222.0 154.0 107
72.00 DD1428K72 0.04 -0.19 0.02 191.0 0.06 1248.0 75.0 572
72.50 DD1428K72.5 0.13 0.10 0.01 24.0 0.05 1240.0 13.0 1,271
73.00 DD1428K73 0.03 0.00 0.01 529.0 0.10 1700.0 3.0 103
73.50 DD1428K73.5 0.08 0.02 0.02 26.0 0.05 872.0 16.0 75
74.00 DD1428K74 0.06 0.01 0.01 920.0 0.04 303.0 4.0 4
74.50 DD1428K74.5 0.09 0.00 0.01 78.0 0.03 85.0 0.0 0
75.00 DD1428K75 0.07 0.00 0.01 280.0 0.03 99.0 0.0 0
76.00 DD1428K76 0.03 0.00 0.01 169.0 0.03 93.0 0.0 0
77.00 DD1428K77 0.03 0.00 0.01 28.0 0.03 95.0 0.0 0
78.00 DD1428K78 0.03 0.00 0.01 10.0 0.03 96.0 0.0 0
79.00 DD1428K79 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0
80.00 DD1428K80 0.03 0.00 0.00 0.0 0.03 138.0 0.0 0
81.00 DD1428K81 0.03 0.00 0.00 0.0 0.03 137.0 0.0 0
85.00 DD1428K85 0.03 0.00 0.00 0.0 0.03 138.0 0.0 0
90.00 DD1428K90 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1428W50 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
55.00 DD1428W55 0.03 0.00 0.01 166.0 0.03 80.0 0.0 0
57.50 DD1428W57.5 0.03 0.00 0.01 383.0 0.03 82.0 0.0 0
58.50 DD1428W58.5 0.03 0.00 0.01 730.0 0.03 79.0 0.0 0
59.00 DD1428W59 0.03 0.00 0.01 741.0 0.03 79.0 0.0 0
59.50 DD1428W59.5 0.03 0.00 0.02 708.0 0.03 79.0 0.0 0
60.00 DD1428W60 0.40 0.37 0.01 195.0 0.03 185.0 5.0 5
60.50 DD1428W60.5 0.03 0.00 0.01 10.0 0.03 161.0 0.0 0
61.00 DD1428W61 0.20 0.17 0.01 403.0 0.03 182.0 1.0 1
61.50 DD1428W61.5 0.08 0.05 0.01 503.0 0.03 161.0 4.0 39
62.00 DD1428W62 0.01 -0.02 0.01 20.0 0.03 185.0 20.0 44
62.50 DD1428W62.5 1.05 1.02 0.01 11.0 0.03 184.0 66.0 47
63.00 DD1428W63 1.23 1.20 0.01 236.0 0.03 184.0 59.0 64
63.50 DD1428W63.5 0.80 0.77 0.01 247.0 0.03 186.0 26.0 79
64.00 DD1428W64 0.89 0.86 0.01 172.0 0.03 184.0 5.0 59
64.50 DD1428W64.5 0.02 -0.01 0.02 1.0 0.03 128.0 30.0 226
65.00 DD1428W65 0.02 -0.01 0.01 11.0 0.03 183.0 1.0 303
65.50 DD1428W65.5 0.39 0.35 0.01 201.0 0.03 167.0 35.0 425
66.00 DD1428W66 0.03 0.00 0.01 234.0 0.03 181.0 10.0 162
66.50 DD1428W66.5 0.36 0.33 0.01 283.0 0.03 168.0 10.0 85
67.00 DD1428W67 0.06 0.02 0.02 80.0 0.03 170.0 2.0 45
67.50 DD1428W67.5 0.60 0.56 0.02 372.0 0.02 93.0 1.0 77
68.00 DD1428W68 0.12 0.03 0.01 999.0 0.03 174.0 50.0 99
68.50 DD1428W68.5 0.03 -0.02 0.05 29.0 0.08 1241.0 2.0 39
69.00 DD1428W69 0.11 0.06 0.06 82.0 0.12 1705.0 10.0 123
69.50 DD1428W69.5 0.36 0.30 0.01 2.0 0.12 1633.0 26.0 90
70.00 DD1428W70 0.25 0.20 0.01 20.0 0.12 2609.0 19.0 111
70.50 DD1428W70.5 0.08 0.07 0.01 456.0 0.12 1844.0 5.0 238
71.00 DD1428W71 0.11 0.01 0.05 100.0 0.08 108.0 20.0 136
71.50 DD1428W71.5 0.31 0.04 0.21 29.0 0.24 99.0 248.0 306
72.00 DD1428W72 0.96 0.61 0.54 468.0 0.72 1735.0 176.0 306
72.50 DD1428W72.5 1.10 0.46 1.00 70.0 1.21 1456.0 40.0 51
73.00 DD1428W73 1.08 0.08 1.47 172.0 1.72 239.0 13.0 13
73.50 DD1428W73.5 1.46 0.00 2.00 320.0 2.22 36.0 0.0 0
74.00 DD1428W74 1.97 0.00 2.52 103.0 2.72 510.0 0.0 0
74.50 DD1428W74.5 2.47 0.00 3.00 73.0 3.20 245.0 0.0 0
75.00 DD1428W75 2.95 0.00 3.50 74.0 3.70 74.0 0.0 0
76.00 DD1428W76 4.00 0.00 4.50 54.0 4.90 144.0 0.0 0
77.00 DD1428W77 5.05 0.00 5.50 65.0 5.75 758.0 0.0 0
78.00 DD1428W78 6.05 0.00 6.50 65.0 6.90 66.0 0.0 0
79.00 DD1428W79 7.05 0.00 7.50 65.0 7.90 66.0 0.0 0
80.00 DD1428W80 7.80 -0.25 8.50 65.0 8.90 66.0 27.0 9
81.00 DD1428W81 9.05 0.00 9.50 25.0 9.75 210.0 0.0 0
85.00 DD1428W85 13.05 0.00 11.80 10.0 13.75 663.0 0.0 0
90.00 DD1428W90 18.00 0.00 17.70 10.0 18.75 663.0 0.0 0