$67.66 0.00 (0.00%) E.I. Du Pont De Nemours & Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 67.66
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 67.66
Open: 66.65
Bid: 66.41
Ask: 68.47
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1431J50 18.75 1.40 17.25 20.0 17.85 37.0 36.0 36
55.00 DD1431J55 12.75 0.40 12.35 168.0 12.95 168.0 24.0 25
58.00 DD1431J58 9.35 0.00 9.35 249.0 9.75 37.0 0.0 0
58.50 DD1431J58.5 8.85 0.00 8.85 249.0 9.25 37.0 0.0 0
59.00 DD1431J59 8.25 0.00 8.25 131.0 8.70 138.0 0.0 0
59.50 DD1431J59.5 7.75 0.00 7.75 123.0 8.20 137.0 0.0 0
60.00 DD1431J60 7.80 0.55 7.25 436.0 7.70 113.0 24.0 24
60.50 DD1431J60.5 6.80 0.00 6.85 249.0 7.25 37.0 0.0 0
61.00 DD1431J61 6.30 0.00 6.35 249.0 6.75 38.0 0.0 0
61.50 DD1431J61.5 5.80 0.00 5.85 249.0 6.25 37.0 0.0 0
62.00 DD1431J62 5.30 0.00 5.35 249.0 5.75 73.0 0.0 0
62.50 DD1431J62.5 4.80 0.00 4.80 470.0 5.30 1126.0 0.0 0
63.00 DD1431J63 4.55 0.00 4.45 633.0 4.75 336.0 3.0 3
63.50 DD1431J63.5 4.15 0.40 3.75 1003.0 4.35 1731.0 2.0 4
64.00 DD1431J64 2.37 -0.98 3.35 935.0 3.85 1938.0 5.0 5
64.50 DD1431J64.5 1.63 -1.29 2.92 871.0 3.35 1660.0 15.0 15
65.00 DD1431J65 3.42 1.00 2.42 386.0 2.85 1463.0 1.0 1
65.50 DD1431J65.5 1.14 -0.78 1.92 958.0 2.39 1573.0 1.0 2
66.00 DD1431J66 0.77 -0.42 1.19 1063.0 1.89 1569.0 54.0 94
66.50 DD1431J66.5 1.28 0.00 0.86 1339.0 1.20 651.0 30.0 188
67.00 DD1431J67 0.70 0.00 0.63 57.0 0.83 1968.0 95.0 303
67.50 DD1431J67.5 0.31 0.00 0.30 50.0 0.33 214.0 45.0 319
68.00 DD1431J68 0.11 0.00 0.12 80.0 0.14 68.0 43.0 616
68.50 DD1431J68.5 0.03 -0.05 0.01 162.0 0.08 1005.0 17.0 1,595
69.00 DD1431J69 0.01 0.00 0.03 11.0 0.05 765.0 10.0 1,533
69.50 DD1431J69.5 0.07 0.00 0.01 10.0 0.05 892.0 1.0 338
70.00 DD1431J70 0.03 0.00 0.01 22.0 0.01 29.0 24.0 969
70.50 DD1431J70.5 0.02 0.00 0.02 4.0 0.05 892.0 4.0 1,023
71.00 DD1431J71 0.02 -0.03 0.01 10.0 0.05 864.0 17.0 414
71.50 DD1431J71.5 0.04 0.00 0.01 5.0 0.03 133.0 1.0 208
72.00 DD1431J72 0.01 0.00 0.01 1.0 0.03 162.0 1.0 3,597
72.50 DD1431J72.5 0.02 -0.01 0.02 16.0 0.03 179.0 16.0 144
73.00 DD1431J73 0.03 0.00 0.01 25.0 0.03 174.0 16.0 655
73.50 DD1431J73.5 0.08 0.05 0.01 10.0 0.03 227.0 4.0 65
74.00 DD1431J74 0.07 0.04 0.01 294.0 0.03 150.0 10.0 193
74.50 DD1431J74.5 0.63 0.60 0.01 27.0 0.03 161.0 80.0 137
75.00 DD1431J75 0.06 0.03 0.02 105.0 0.03 159.0 32.0 125
76.00 DD1431J76 0.29 0.26 0.01 43.0 0.03 214.0 1.0 1
77.00 DD1431J77 0.25 0.22 0.01 89.0 0.03 152.0 20.0 20
78.00 DD1431J78 0.04 0.00 0.01 89.0 0.04 236.0 0.0 0
79.00 DD1431J79 0.04 0.00 0.01 73.0 0.04 301.0 8.0 4
80.00 DD1431J80 0.04 0.00 0.01 345.0 0.04 225.0 0.0 0
85.00 DD1431J85 0.03 0.00 0.00 0.0 0.03 231.0 0.0 0
90.00 DD1431J90 0.03 0.00 0.00 0.0 0.03 226.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1431V50 0.03 0.00 0.00 0.0 0.03 185.0 0.0 0
55.00 DD1431V55 0.02 -0.01 0.01 24.0 0.03 200.0 195.0 222
58.00 DD1431V58 0.03 0.00 0.04 957.0 0.03 108.0 0.0 0
58.50 DD1431V58.5 0.03 0.00 0.01 920.0 0.03 102.0 0.0 0
59.00 DD1431V59 0.03 0.00 0.01 912.0 0.03 110.0 0.0 0
59.50 DD1431V59.5 0.03 0.00 0.01 24.0 0.03 122.0 0.0 0
60.00 DD1431V60 0.14 0.11 0.01 24.0 0.03 184.0 100.0 110
60.50 DD1431V60.5 0.03 0.00 0.01 774.0 0.03 104.0 0.0 0
61.00 DD1431V61 0.03 0.00 0.01 10.0 0.03 95.0 0.0 0
61.50 DD1431V61.5 0.10 0.07 0.01 10.0 0.03 101.0 12.0 12
62.00 DD1431V62 0.01 -0.02 0.01 165.0 0.03 195.0 30.0 87
62.50 DD1431V62.5 0.01 0.00 0.01 5.0 0.02 161.0 80.0 595
63.00 DD1431V63 0.01 0.00 0.01 5.0 0.04 359.0 10.0 86
63.50 DD1431V63.5 0.13 0.04 0.04 229.0 0.09 886.0 2.0 15
64.00 DD1431V64 0.05 -0.02 0.01 21.0 0.07 953.0 5.0 86
64.50 DD1431V64.5 0.04 0.03 0.01 5.0 0.03 2.0 5.0 121
65.00 DD1431V65 0.10 0.09 0.01 34.0 0.12 2185.0 12.0 293
65.50 DD1431V65.5 0.16 0.15 0.01 5.0 0.11 1413.0 20.0 127
66.00 DD1431V66 0.04 0.00 0.01 8.0 0.09 1146.0 23.0 1,740
66.50 DD1431V66.5 0.06 0.00 0.01 618.0 0.12 1542.0 92.0 2,021
67.00 DD1431V67 0.07 0.00 0.09 50.0 0.14 40.0 11.0 643
67.50 DD1431V67.5 0.31 0.00 0.19 50.0 0.23 140.0 45.0 397
68.00 DD1431V68 1.09 0.00 0.49 276.0 0.67 1416.0 20.0 1,401
68.50 DD1431V68.5 0.75 0.00 0.78 780.0 1.23 1211.0 45.0 1,464
69.00 DD1431V69 1.38 0.00 1.30 73.0 1.72 1186.0 51.0 565
69.50 DD1431V69.5 2.00 0.33 1.67 775.0 2.21 1531.0 11.0 173
70.00 DD1431V70 3.04 0.00 2.28 581.0 2.70 1476.0 13.0 249
70.50 DD1431V70.5 2.30 -0.39 2.69 747.0 3.20 737.0 22.0 73
71.00 DD1431V71 3.35 0.10 3.25 963.0 3.70 1066.0 10.0 102
71.50 DD1431V71.5 4.55 0.75 3.80 174.0 4.20 563.0 5.0 70
72.00 DD1431V72 2.95 -1.30 4.25 304.0 4.75 531.0 1.0 17
72.50 DD1431V72.5 2.27 -2.53 4.80 108.0 5.20 539.0 26.0 27
73.00 DD1431V73 2.03 -3.22 5.30 112.0 5.75 556.0 11.0 4
73.50 DD1431V73.5 5.80 0.10 5.85 94.0 6.20 599.0 24.0 84
74.00 DD1431V74 2.33 -3.87 6.30 107.0 6.75 552.0 57.0 58
74.50 DD1431V74.5 6.15 -0.70 6.85 291.0 7.20 1070.0 1.0 123
75.00 DD1431V75 6.85 -0.45 7.30 101.0 7.75 215.0 35.0 1
76.00 DD1431V76 8.30 0.00 8.30 50.0 8.75 161.0 0.0 0
77.00 DD1431V77 8.85 -0.45 9.30 97.0 9.70 127.0 1.0 1
78.00 DD1431V78 9.85 -0.45 10.30 39.0 10.70 223.0 2.0 2
79.00 DD1431V79 10.85 -0.45 11.30 83.0 11.70 469.0 21.0 20
80.00 DD1431V80 11.85 -0.30 12.15 26.0 12.70 11.0 2.0 2
85.00 DD1431V85 16.80 0.05 17.25 26.0 17.70 1.0 1.0 1
90.00 DD1431V90 21.80 -0.35 22.30 27.0 22.70 1.0 1.0 1