$68.82 +1.01 (1.49%) E.I. Du Pont De Nemours & Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 68.82
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.01 (1.49%)
Prev Close: 67.81
Open: 68.27
Bid: 68.79
Ask: 68.80
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1424J50 17.50 0.00 18.45 80.0 19.00 55.0 0.0 0
55.00 DD1424J55 12.50 0.00 13.45 10.0 14.05 10.0 0.0 0
58.00 DD1424J58 9.40 0.00 10.45 60.0 11.05 40.0 0.0 0
58.00 DD1431J58 9.15 0.00 10.20 224.0 11.05 58.0 0.0 0
58.50 DD1424J58.5 8.90 0.00 9.95 61.0 10.50 164.0 0.0 0
58.50 DD1431J58.5 8.65 0.00 9.70 492.0 10.55 44.0 0.0 0
59.00 DD1424J59 8.30 0.00 9.45 53.0 10.05 28.0 0.0 0
59.00 DD1431J59 8.10 0.00 9.15 496.0 10.00 44.0 0.0 0
59.50 DD1424J59.5 7.80 0.00 8.95 53.0 9.45 89.0 0.0 0
59.50 DD1431J59.5 7.55 0.00 8.65 498.0 9.55 44.0 0.0 0
60.00 DD1424J60 7.25 0.00 8.45 142.0 8.95 89.0 0.0 0
60.00 DD1431J60 7.00 0.00 8.10 499.0 9.00 44.0 0.0 0
60.50 DD1424J60.5 6.70 0.00 7.90 405.0 8.45 79.0 0.0 0
60.50 DD1431J60.5 6.55 0.00 7.55 498.0 8.50 40.0 0.0 0
61.00 DD1424J61 6.15 0.00 7.35 437.0 7.95 93.0 0.0 0
61.00 DD1431J61 6.10 0.00 7.10 494.0 8.00 53.0 0.0 0
61.50 DD1424J61.5 5.60 0.00 6.85 424.0 7.45 103.0 0.0 0
61.50 DD1431J61.5 5.60 0.00 6.55 506.0 7.55 47.0 0.0 0
62.00 DD1424J62 5.10 0.00 6.25 463.0 6.95 91.0 0.0 0
62.00 DD1431J62 5.15 0.00 6.05 533.0 7.05 44.0 0.0 0
62.50 DD1424J62.5 4.60 0.00 5.70 908.0 6.50 87.0 0.0 0
62.50 DD1431J62.5 4.65 0.00 5.55 476.0 6.55 30.0 0.0 0
63.00 DD1424J63 4.15 0.00 5.15 378.0 5.95 50.0 0.0 0
63.00 DD1431J63 4.25 0.00 5.10 517.0 6.05 48.0 0.0 0
63.50 DD1424J63.5 3.65 0.00 4.65 448.0 5.50 41.0 0.0 0
63.50 DD1431J63.5 4.15 0.00 4.60 564.0 5.55 77.0 2.0 4
64.00 DD1424J64 2.31 -0.89 4.10 785.0 4.95 65.0 50.0 50
64.00 DD1431J64 2.37 -0.93 4.15 937.0 5.10 85.0 5.0 5
64.50 DD1424J64.5 1.91 -0.79 3.60 626.0 4.45 61.0 54.0 54
64.50 DD1431J64.5 1.63 -1.52 3.65 1989.0 4.65 1067.0 15.0 15
65.00 DD1424J65 3.80 1.53 3.15 545.0 3.95 80.0 1.0 69
65.00 DD1431J65 1.31 -1.45 3.20 1939.0 4.15 809.0 1.0 1
65.50 DD1424J65.5 2.80 0.64 2.92 860.0 3.45 65.0 2.0 57
65.50 DD1431J65.5 1.18 -1.25 2.87 1776.0 3.70 1013.0 1.0 1
66.00 DD1424J66 1.58 -0.25 2.54 1429.0 2.94 435.0 3.0 311
66.00 DD1431J66 2.99 0.92 2.70 1901.0 3.20 1131.0 3.0 43
66.50 DD1424J66.5 1.20 -0.22 1.89 1831.0 2.46 647.0 30.0 297
66.50 DD1431J66.5 1.74 0.00 2.45 1887.0 2.63 73.0 31.0 54
67.00 DD1424J67 1.82 0.85 1.73 85.0 1.98 986.0 103.0 268
67.00 DD1431J67 2.17 0.84 2.09 940.0 2.22 57.0 224.0 201
67.50 DD1424J67.5 1.35 0.60 1.36 146.0 1.39 48.0 13.0 177
67.50 DD1431J67.5 1.76 0.58 1.76 252.0 1.91 969.0 31.0 98
68.00 DD1424J68 0.96 0.43 0.89 44.0 1.02 49.0 9.0 142
68.00 DD1431J68 1.45 0.55 1.41 261.0 1.50 59.0 313.0 338
68.50 DD1424J68.5 0.61 0.36 0.57 683.0 0.64 51.0 66.0 323
68.50 DD1431J68.5 1.15 0.50 1.10 101.0 1.17 250.0 27.0 341
69.00 DD1424J69 0.39 0.23 0.33 121.0 0.37 71.0 62.0 373
69.00 DD1431J69 0.86 0.38 0.81 1398.0 0.92 46.0 119.0 196
69.50 DD1424J69.5 0.17 0.07 0.15 59.0 0.19 712.0 280.0 305
69.50 DD1431J69.5 0.64 0.24 0.59 1177.0 0.70 1375.0 63.0 126
70.00 DD1424J70 0.06 0.01 0.05 1050.0 0.10 553.0 59.0 428
70.00 DD1431J70 0.46 0.20 0.42 1167.0 0.50 10.0 74.0 245
70.50 DD1424J70.5 0.20 0.08 0.01 359.0 0.05 359.0 81.0 195
70.50 DD1431J70.5 0.32 0.13 0.30 214.0 0.34 69.0 40.0 297
71.00 DD1424J71 0.04 0.00 0.01 10.0 0.12 1308.0 3.0 181
71.00 DD1431J71 0.23 0.08 0.20 268.0 0.25 456.0 20.0 240
71.50 DD1424J71.5 0.08 -0.04 0.01 33.0 0.12 857.0 1.0 193
71.50 DD1431J71.5 0.14 0.09 0.08 1756.0 0.20 1080.0 10.0 151
72.00 DD1424J72 0.05 -0.07 0.01 203.0 0.11 827.0 38.0 101
72.00 DD1431J72 0.10 0.07 0.06 1354.0 0.15 1346.0 26.0 567
72.50 DD1424J72.5 0.05 0.04 0.01 10.0 0.11 443.0 3.0 78
72.50 DD1431J72.5 0.51 0.49 0.03 705.0 0.14 624.0 6.0 130
73.00 DD1424J73 0.02 0.01 0.01 15.0 0.05 226.0 8.0 77
73.00 DD1431J73 0.06 0.00 0.02 1206.0 0.10 1226.0 2.0 657
73.50 DD1424J73.5 0.05 -0.07 0.05 3.0 0.10 853.0 3.0 291
73.50 DD1431J73.5 0.08 -0.06 0.01 869.0 0.13 1186.0 4.0 65
74.00 DD1424J74 0.07 0.06 0.01 5.0 0.09 187.0 6.0 19
74.00 DD1431J74 0.07 0.06 0.01 169.0 0.13 1147.0 10.0 193
74.50 DD1424J74.5 0.02 0.01 0.01 12.0 0.08 560.0 8.0 12
74.50 DD1431J74.5 0.63 0.49 0.01 1189.0 0.12 1068.0 80.0 137
75.00 DD1424J75 0.07 -0.03 0.01 65.0 0.05 208.0 10.0 79
75.00 DD1431J75 0.06 -0.06 0.02 105.0 0.12 923.0 32.0 125
76.00 DD1424J76 0.24 0.12 0.01 83.0 0.08 481.0 66.0 66
76.00 DD1431J76 0.29 0.16 0.01 43.0 0.12 827.0 1.0 1
77.00 DD1424J77 0.09 0.00 0.01 20.0 0.05 176.0 0.0 0
77.00 DD1431J77 0.25 0.13 0.01 89.0 0.12 816.0 20.0 20
78.00 DD1424J78 0.03 0.00 0.01 20.0 0.03 163.0 10.0 10
78.00 DD1431J78 0.19 0.00 0.01 89.0 0.16 231.0 0.0 0
79.00 DD1424J79 0.05 0.00 0.01 33.0 0.04 180.0 0.0 0
79.00 DD1431J79 0.04 -0.08 0.01 73.0 0.09 760.0 8.0 4
80.00 DD1424J80 0.05 0.00 0.01 20.0 0.04 229.0 0.0 0
80.00 DD1431J80 0.14 0.00 0.01 345.0 0.10 191.0 0.0 0
85.00 DD1424J85 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1424V50 0.03 0.00 0.01 56.0 0.03 164.0 0.0 0
55.00 DD1424V55 0.01 0.00 0.01 30.0 0.03 165.0 31.0 31
58.00 DD1424V58 0.06 0.05 0.01 158.0 0.03 128.0 190.0 190
58.00 DD1431V58 0.04 0.00 0.04 957.0 0.20 1011.0 0.0 0
58.50 DD1424V58.5 0.08 0.07 0.01 178.0 0.03 108.0 8.0 8
58.50 DD1431V58.5 0.05 0.00 0.01 920.0 0.23 1077.0 0.0 0
59.00 DD1424V59 0.01 0.00 0.01 68.0 0.03 53.0 0.0 0
59.00 DD1431V59 0.06 0.00 0.01 912.0 0.25 1112.0 0.0 0
59.50 DD1424V59.5 0.01 0.00 0.01 92.0 0.03 57.0 0.0 0
59.50 DD1431V59.5 0.03 0.00 0.01 973.0 0.24 1149.0 0.0 0
60.00 DD1424V60 0.04 0.02 0.02 197.0 0.03 78.0 15.0 15
60.00 DD1431V60 0.14 0.00 0.02 1047.0 0.14 1100.0 100.0 110
60.50 DD1424V60.5 0.02 0.00 0.02 100.0 0.06 221.0 0.0 0
60.50 DD1431V60.5 0.07 0.00 0.02 1588.0 0.25 1139.0 0.0 0
61.00 DD1424V61 0.02 0.00 0.02 137.0 0.10 230.0 0.0 0
61.00 DD1431V61 0.11 0.00 0.02 1622.0 0.25 1067.0 0.0 0
61.50 DD1424V61.5 0.02 0.00 0.02 103.0 0.10 246.0 0.0 0
61.50 DD1431V61.5 0.10 -0.02 0.02 2188.0 0.27 1229.0 12.0 12
62.00 DD1424V62 0.02 0.00 0.02 1.0 0.05 520.0 1.0 1
62.00 DD1431V62 0.61 0.51 0.04 1125.0 0.21 1274.0 45.0 45
62.50 DD1424V62.5 0.38 0.35 0.03 131.0 0.04 560.0 12.0 12
62.50 DD1431V62.5 0.18 0.00 0.05 1185.0 0.22 1345.0 21.0 48
63.00 DD1424V63 0.02 -0.01 0.01 10.0 0.05 811.0 36.0 22
63.00 DD1431V63 0.39 0.23 0.06 1284.0 0.23 1240.0 29.0 31
63.50 DD1424V63.5 0.35 0.31 0.04 62.0 0.12 841.0 87.0 118
63.50 DD1431V63.5 0.58 0.42 0.08 1251.0 0.25 1414.0 1.0 13
64.00 DD1424V64 0.39 0.35 0.04 29.0 0.12 841.0 54.0 403
64.00 DD1431V64 0.10 -0.08 0.10 1224.0 0.26 1503.0 4.0 62
64.50 DD1424V64.5 0.20 0.15 0.02 2.0 0.12 238.0 43.0 118
64.50 DD1431V64.5 0.52 0.30 0.13 836.0 0.25 1498.0 8.0 85
65.00 DD1424V65 0.25 0.19 0.01 172.0 0.07 1028.0 95.0 467
65.00 DD1431V65 0.36 0.00 0.16 799.0 0.29 1645.0 10.0 116
65.50 DD1424V65.5 0.34 0.00 0.02 104.0 0.07 1126.0 5.0 206
65.50 DD1431V65.5 0.73 0.38 0.19 828.0 0.25 146.0 21.0 62
66.00 DD1424V66 0.48 0.36 0.02 21.0 0.07 191.0 5.0 185
66.00 DD1431V66 0.91 0.47 0.23 66.0 0.29 30.0 23.0 274
66.50 DD1424V66.5 0.54 0.35 0.04 157.0 0.09 1752.0 15.0 173
66.50 DD1431V66.5 0.34 -0.21 0.31 21.0 0.36 155.0 10.0 201
67.00 DD1424V67 0.35 0.00 0.05 1012.0 0.12 1773.0 3.0 125
67.00 DD1431V67 0.47 -0.42 0.38 122.0 0.44 44.0 4.0 107
67.50 DD1424V67.5 0.45 0.00 0.09 325.0 0.14 1201.0 10.0 153
67.50 DD1431V67.5 0.58 -0.42 0.49 264.0 0.56 98.0 3.0 283
68.00 DD1424V68 0.21 -0.69 0.18 102.0 0.22 53.0 132.0 231
68.00 DD1431V68 0.69 -0.44 0.64 84.0 0.74 941.0 22.0 61
68.50 DD1424V68.5 0.33 -0.65 0.32 44.0 0.39 58.0 8.0 178
68.50 DD1431V68.5 0.93 -0.46 0.82 68.0 0.93 1017.0 9.0 319
69.00 DD1424V69 2.70 1.48 0.53 41.0 0.68 83.0 2.0 229
69.00 DD1431V69 1.13 -0.57 1.07 32.0 1.17 1217.0 23.0 264
69.50 DD1424V69.5 3.87 2.26 0.89 1036.0 1.36 1665.0 1.0 135
69.50 DD1431V69.5 1.43 -0.51 1.33 74.0 1.46 944.0 10.0 50
70.00 DD1424V70 4.63 2.56 1.15 1587.0 1.63 960.0 15.0 240
70.00 DD1431V70 3.22 0.87 1.62 46.0 1.79 1095.0 13.0 180
70.50 DD1424V70.5 4.68 2.10 1.63 1358.0 2.26 726.0 3.0 123
70.50 DD1431V70.5 5.00 2.27 1.94 1666.0 2.48 1175.0 22.0 106
71.00 DD1424V71 1.21 -1.84 2.11 150.0 2.70 165.0 3.0 57
71.00 DD1431V71 1.60 -1.55 2.31 1539.0 2.90 978.0 100.0 168
71.50 DD1424V71.5 5.50 1.95 2.57 1292.0 3.15 907.0 30.0 125
71.50 DD1431V71.5 4.55 0.00 2.74 1381.0 3.40 917.0 5.0 96
72.00 DD1424V72 1.99 -2.06 3.05 485.0 3.60 229.0 10.0 60
72.00 DD1431V72 2.95 -1.15 3.20 74.0 3.90 243.0 1.0 50
72.50 DD1424V72.5 4.00 -0.50 3.55 385.0 4.10 91.0 10.0 83
72.50 DD1431V72.5 2.27 -2.28 3.65 227.0 4.35 185.0 26.0 65
73.00 DD1424V73 5.00 0.00 4.00 114.0 4.60 87.0 0.0 0
73.00 DD1431V73 2.03 -3.02 4.10 354.0 4.80 158.0 11.0 24
73.50 DD1424V73.5 1.86 -3.64 4.50 112.0 5.15 93.0 5.0 2
73.50 DD1431V73.5 2.98 -2.57 4.60 201.0 5.25 113.0 1.0 122
74.00 DD1424V74 2.20 -3.80 5.00 148.0 5.60 51.0 6.0 6
74.00 DD1431V74 2.33 -3.67 5.10 266.0 5.75 135.0 57.0 61
74.50 DD1424V74.5 6.50 0.00 5.50 90.0 6.10 61.0 0.0 0
74.50 DD1431V74.5 3.80 -2.75 5.55 270.0 6.25 156.0 6.0 134
75.00 DD1424V75 6.95 0.00 5.90 25.0 6.70 25.0 0.0 0
75.00 DD1431V75 2.97 -4.03 6.05 65.0 6.75 63.0 1.0 1
76.00 DD1424V76 7.90 0.00 6.95 20.0 7.60 25.0 0.0 0
76.00 DD1431V76 8.00 0.00 7.00 169.0 7.70 68.0 0.0 0
77.00 DD1424V77 8.90 0.00 8.00 11.0 9.90 10.0 0.0 0
77.00 DD1431V77 8.90 0.00 8.00 51.0 8.70 58.0 0.0 0
78.00 DD1424V78 9.90 0.00 9.00 20.0 9.50 40.0 0.0 0
78.00 DD1431V78 9.90 0.00 9.00 73.0 9.65 40.0 0.0 0
79.00 DD1424V79 10.95 0.00 10.00 40.0 10.50 40.0 0.0 0
79.00 DD1431V79 10.90 0.00 9.95 36.0 10.65 10.0 0.0 0
80.00 DD1424V80 11.95 0.00 11.00 40.0 11.50 40.0 0.0 0
80.00 DD1431V80 11.90 0.00 10.95 84.0 11.60 50.0 0.0 0
85.00 DD1424V85 17.00 0.00 16.00 70.0 16.50 50.0 0.0 0