$68.88 +0.29 (0.42%) E.I. Du Pont De Nemours & Co - NYSE

Oct. 24, 2014 | 02:45 PM
Last Trade: 68.88
Trade Time: Oct 24 02:45 PM Eastern Daylight Time
Change: +0.29 (0.42%)
Prev Close: 68.59
Open: 68.76
Bid: 68.87
Ask: 68.88
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1424J50 18.30 0.00 18.60 11.0 19.10 34.0 0.0 0
50.00 DD1431J50 18.75 0.00 18.65 137.0 19.15 208.0 36.0 36
55.00 DD1424J55 13.45 0.00 13.55 60.0 14.00 333.0 0.0 0
55.00 DD1431J55 13.30 -0.20 13.65 735.0 14.15 165.0 1.0 1
58.00 DD1424J58 10.40 0.00 10.60 64.0 11.00 54.0 0.0 0
58.00 DD1431J58 10.35 0.00 10.50 948.0 11.20 130.0 0.0 0
58.50 DD1424J58.5 9.80 0.00 10.15 408.0 10.45 24.0 0.0 0
58.50 DD1431J58.5 9.80 0.00 10.00 982.0 10.75 118.0 0.0 0
59.00 DD1424J59 9.45 0.00 9.65 437.0 10.00 57.0 0.0 0
59.00 DD1431J59 9.25 0.00 9.45 1031.0 10.30 117.0 0.0 0
59.50 DD1424J59.5 8.85 0.00 9.15 358.0 9.45 59.0 0.0 0
59.50 DD1431J59.5 8.70 0.00 9.10 1521.0 9.70 142.0 0.0 0
60.00 DD1424J60 8.30 0.00 8.60 381.0 8.95 60.0 0.0 0
60.00 DD1431J60 8.20 0.00 8.40 965.0 9.20 129.0 0.0 0
60.50 DD1424J60.5 7.80 0.00 8.10 411.0 8.50 76.0 0.0 0
60.50 DD1431J60.5 7.75 0.00 7.80 618.0 8.70 128.0 0.0 0
61.00 DD1424J61 7.40 0.00 7.65 24.0 8.00 35.0 0.0 0
61.00 DD1431J61 7.25 0.00 7.30 982.0 8.20 132.0 0.0 0
61.50 DD1424J61.5 6.85 0.00 7.15 445.0 7.50 54.0 0.0 0
61.50 DD1431J61.5 6.75 0.00 6.75 702.0 7.70 140.0 0.0 0
62.00 DD1424J62 6.30 0.00 6.60 376.0 7.00 97.0 0.0 0
62.00 DD1431J62 6.25 0.00 6.20 681.0 7.20 116.0 0.0 0
62.50 DD1424J62.5 5.70 0.00 6.15 487.0 6.50 62.0 0.0 0
62.50 DD1431J62.5 5.80 0.00 6.00 1094.0 6.70 144.0 0.0 0
63.00 DD1424J63 6.55 1.25 5.65 133.0 6.00 90.0 16.0 16
63.00 DD1431J63 5.30 0.00 5.20 1102.0 6.20 141.0 0.0 0
63.50 DD1424J63.5 4.75 0.00 5.15 496.0 5.50 325.0 0.0 0
63.50 DD1431J63.5 4.15 -0.65 4.75 1131.0 5.75 200.0 2.0 4
64.00 DD1424J64 2.31 -1.84 4.65 444.0 5.00 743.0 50.0 50
64.00 DD1431J64 2.37 -1.93 4.25 1416.0 5.25 315.0 5.0 5
64.50 DD1424J64.5 1.91 -1.74 4.20 456.0 4.55 231.0 54.0 54
64.50 DD1431J64.5 1.63 -2.22 3.85 1154.0 4.75 603.0 15.0 15
65.00 DD1424J65 3.80 0.65 3.60 1383.0 3.95 313.0 1.0 69
65.00 DD1431J65 1.31 -2.09 3.50 1568.0 4.30 1009.0 1.0 1
65.50 DD1424J65.5 2.80 0.13 3.05 1543.0 3.45 282.0 2.0 56
65.50 DD1431J65.5 1.18 -1.92 2.93 1843.0 3.80 1019.0 1.0 1
66.00 DD1424J66 2.93 0.43 2.64 1505.0 2.93 203.0 36.0 305
66.00 DD1431J66 2.99 0.18 2.68 1696.0 3.35 1157.0 3.0 40
66.50 DD1424J66.5 1.90 0.00 2.15 1560.0 2.43 183.0 12.0 297
66.50 DD1431J66.5 3.50 1.03 2.32 1794.0 2.90 1222.0 2.0 52
67.00 DD1424J67 1.80 0.20 1.66 1655.0 2.11 1634.0 1.0 265
67.00 DD1431J67 2.32 0.00 2.08 2026.0 2.47 1470.0 21.0 296
67.50 DD1424J67.5 1.40 0.00 1.15 85.0 1.43 117.0 1.0 172
67.50 DD1431J67.5 1.80 0.20 1.77 994.0 1.89 179.0 5.0 130
68.00 DD1424J68 0.87 0.06 0.90 122.0 0.99 109.0 91.0 146
68.00 DD1431J68 1.42 0.07 1.44 337.0 1.53 79.0 40.0 551
68.50 DD1424J68.5 0.40 -0.17 0.27 2094.0 0.46 58.0 29.0 320
68.50 DD1431J68.5 1.17 0.02 1.11 381.0 1.19 96.0 35.0 1,325
69.00 DD1424J69 0.10 -0.13 0.09 20.0 0.14 30.0 320.0 866
69.00 DD1431J69 0.90 -0.03 0.86 7.0 0.94 30.0 1187.0 290
69.50 DD1424J69.5 0.03 -0.07 0.01 89.0 0.08 617.0 16.0 407
69.50 DD1431J69.5 0.63 0.06 0.60 295.0 0.74 1668.0 13.0 322
70.00 DD1424J70 0.01 -0.02 0.01 1012.0 0.04 174.0 17.0 622
70.00 DD1431J70 0.45 -0.04 0.42 508.0 0.49 484.0 19.0 364
70.50 DD1424J70.5 0.20 0.19 0.01 26.0 0.09 695.0 81.0 195
70.50 DD1431J70.5 0.35 0.04 0.30 151.0 0.35 785.0 362.0 514
71.00 DD1424J71 0.04 -0.08 0.01 112.0 0.03 1.0 3.0 181
71.00 DD1431J71 0.25 0.00 0.19 814.0 0.26 1344.0 20.0 276
71.50 DD1424J71.5 0.03 -0.09 0.03 4.0 0.03 67.0 4.0 190
71.50 DD1431J71.5 0.14 -0.04 0.09 2338.0 0.17 512.0 4.0 195
72.00 DD1424J72 0.05 -0.05 0.01 203.0 0.03 82.0 38.0 101
72.00 DD1431J72 0.13 0.00 0.09 93.0 0.13 930.0 15.0 608
72.50 DD1424J72.5 0.01 0.00 0.01 9.0 0.03 77.0 1.0 77
72.50 DD1431J72.5 0.10 0.00 0.06 117.0 0.08 5.0 5.0 144
73.00 DD1424J73 0.02 0.01 0.01 15.0 0.03 82.0 8.0 77
73.00 DD1431J73 0.08 0.04 0.05 54.0 0.12 437.0 16.0 667
73.50 DD1424J73.5 0.02 -0.03 0.02 6.0 0.03 82.0 6.0 291
73.50 DD1431J73.5 0.08 0.06 0.01 1128.0 0.12 1222.0 4.0 65
74.00 DD1424J74 0.01 0.00 0.01 5.0 0.03 82.0 8.0 16
74.00 DD1431J74 0.07 0.06 0.01 298.0 0.11 1106.0 10.0 193
74.50 DD1424J74.5 0.02 0.01 0.01 12.0 0.03 82.0 8.0 12
74.50 DD1431J74.5 0.63 0.48 0.01 27.0 0.10 1099.0 80.0 137
75.00 DD1424J75 0.07 0.04 0.01 65.0 0.03 49.0 10.0 79
75.00 DD1431J75 0.06 -0.07 0.02 105.0 0.10 514.0 32.0 125
76.00 DD1424J76 0.24 0.20 0.01 83.0 0.04 77.0 66.0 66
76.00 DD1431J76 0.29 0.17 0.01 43.0 0.09 416.0 1.0 1
77.00 DD1424J77 0.04 0.00 0.01 20.0 0.04 53.0 0.0 0
77.00 DD1431J77 0.25 0.13 0.01 89.0 0.09 427.0 20.0 20
78.00 DD1424J78 0.03 0.00 0.01 20.0 0.03 82.0 10.0 10
78.00 DD1431J78 0.16 0.00 0.01 89.0 0.16 182.0 0.0 0
79.00 DD1424J79 0.04 0.00 0.01 33.0 0.04 53.0 0.0 0
79.00 DD1431J79 0.04 -0.05 0.01 73.0 0.08 189.0 8.0 4
80.00 DD1424J80 0.04 0.00 0.01 20.0 0.04 53.0 0.0 0
80.00 DD1431J80 0.11 0.00 0.01 345.0 0.10 74.0 0.0 0
85.00 DD1424J85 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
85.00 DD1431J85 0.00 0.00 0.00 0.0 0.03 75.0 0.0 0
90.00 DD1431J90 0.00 0.00 0.00 0.0 0.03 82.0 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 0.03 105.0 0.0 0
50.00 DD1431V50 0.00 0.00 0.00 0.0 0.03 41.0 0.0 0
55.00 DD1424V55 0.01 -0.02 0.01 30.0 0.03 105.0 31.0 31
55.00 DD1431V55 0.02 0.00 0.01 24.0 0.02 31.0 195.0 222
58.00 DD1424V58 0.06 0.03 0.01 158.0 0.03 105.0 190.0 190
58.00 DD1431V58 0.14 0.00 0.04 957.0 0.06 76.0 0.0 0
58.50 DD1424V58.5 0.08 0.05 0.01 178.0 0.03 105.0 8.0 8
58.50 DD1431V58.5 0.14 0.00 0.01 920.0 0.15 1047.0 0.0 0
59.00 DD1424V59 0.03 0.00 0.01 68.0 0.03 60.0 0.0 0
59.00 DD1431V59 0.14 0.00 0.01 912.0 0.12 975.0 0.0 0
59.50 DD1424V59.5 0.03 0.00 0.01 92.0 0.03 55.0 0.0 0
59.50 DD1431V59.5 0.01 0.00 0.01 24.0 0.14 880.0 0.0 0
60.00 DD1424V60 0.04 0.01 0.02 197.0 0.03 103.0 15.0 15
60.00 DD1431V60 0.14 0.13 0.01 965.0 0.15 1090.0 100.0 110
60.50 DD1424V60.5 0.03 0.00 0.02 100.0 0.03 60.0 0.0 0
60.50 DD1431V60.5 0.01 0.00 0.01 868.0 0.18 1030.0 0.0 0
61.00 DD1424V61 0.03 0.00 0.02 137.0 0.03 65.0 0.0 0
61.00 DD1431V61 0.01 0.00 0.01 907.0 0.18 1034.0 0.0 0
61.50 DD1424V61.5 0.03 0.00 0.02 103.0 0.03 65.0 0.0 0
61.50 DD1431V61.5 0.10 0.09 0.01 1022.0 0.17 1012.0 12.0 12
62.00 DD1424V62 0.02 -0.01 0.02 1.0 0.03 100.0 1.0 1
62.00 DD1431V62 0.10 0.07 0.03 1026.0 0.14 1007.0 10.0 55
62.50 DD1424V62.5 0.38 0.34 0.03 131.0 0.03 55.0 12.0 12
62.50 DD1431V62.5 0.18 0.17 0.04 1177.0 0.18 1332.0 21.0 48
63.00 DD1424V63 0.01 0.00 0.01 1.0 0.03 100.0 10.0 47
63.00 DD1431V63 0.10 0.07 0.05 1824.0 0.19 1373.0 2.0 31
63.50 DD1424V63.5 0.35 0.26 0.04 62.0 0.03 104.0 87.0 118
63.50 DD1431V63.5 0.58 0.54 0.06 1226.0 0.20 1315.0 1.0 13
64.00 DD1424V64 0.39 0.26 0.04 29.0 0.03 88.0 54.0 403
64.00 DD1431V64 0.10 0.04 0.07 1290.0 0.23 1432.0 4.0 61
64.50 DD1424V64.5 0.03 0.00 0.03 4.0 0.03 98.0 4.0 118
64.50 DD1431V64.5 0.15 0.08 0.09 1291.0 0.25 1495.0 4.0 81
65.00 DD1424V65 0.25 0.19 0.01 172.0 0.03 110.0 95.0 467
65.00 DD1431V65 0.36 0.25 0.11 1983.0 0.31 1617.0 10.0 116
65.50 DD1424V65.5 0.34 0.22 0.02 104.0 0.03 24.0 5.0 206
65.50 DD1431V65.5 0.30 0.00 0.17 310.0 0.38 1578.0 15.0 76
66.00 DD1424V66 0.02 0.01 0.01 5.0 0.04 1.0 1.0 185
66.00 DD1431V66 0.26 -0.03 0.22 187.0 0.27 507.0 72.0 581
66.50 DD1424V66.5 0.54 0.46 0.04 157.0 0.10 607.0 15.0 173
66.50 DD1431V66.5 0.30 -0.09 0.28 143.0 0.33 582.0 1.0 2,095
67.00 DD1424V67 0.35 0.23 0.05 1012.0 0.11 678.0 3.0 125
67.00 DD1431V67 0.60 0.14 0.36 38.0 0.41 948.0 15.0 598
67.50 DD1424V67.5 0.15 0.00 0.01 81.0 0.11 1040.0 936.0 904
67.50 DD1431V67.5 0.43 -0.30 0.46 160.0 0.51 345.0 3.0 331
68.00 DD1424V68 0.30 0.04 0.01 115.0 0.09 785.0 96.0 5,197
68.00 DD1431V68 0.84 0.00 0.59 228.0 0.72 1161.0 104.0 2,539
68.50 DD1424V68.5 0.06 -0.27 0.03 93.0 0.10 478.0 14.0 5,015
68.50 DD1431V68.5 0.73 -0.29 0.77 96.0 0.91 1541.0 4.0 1,344
69.00 DD1424V69 0.63 -0.04 0.18 77.0 0.53 113.0 3.0 336
69.00 DD1431V69 0.96 -0.29 0.98 315.0 1.11 1402.0 1138.0 290
69.50 DD1424V69.5 0.63 -0.14 0.45 1499.0 1.13 1709.0 123.0 166
69.50 DD1431V69.5 1.61 0.20 1.25 128.0 1.45 1483.0 46.0 92
70.00 DD1424V70 1.40 0.29 0.90 1581.0 1.52 1334.0 8.0 275
70.00 DD1431V70 1.95 0.22 1.55 159.0 1.77 1528.0 4.0 180
70.50 DD1424V70.5 4.68 3.12 1.35 1508.0 1.96 1322.0 3.0 123
70.50 DD1431V70.5 2.28 0.27 1.91 46.0 1.98 64.0 1.0 111
71.00 DD1424V71 1.21 -0.84 1.86 1114.0 2.51 774.0 3.0 57
71.00 DD1431V71 2.76 0.51 2.28 1152.0 2.48 848.0 24.0 168
71.50 DD1424V71.5 1.72 -0.83 2.40 1601.0 2.91 1314.0 10.0 105
71.50 DD1431V71.5 4.55 1.81 2.52 1125.0 2.95 10.0 5.0 96
72.00 DD1424V72 1.99 -1.06 2.96 1263.0 3.40 925.0 10.0 60
72.00 DD1431V72 2.95 -0.20 2.96 1343.0 3.50 110.0 1.0 50
72.50 DD1424V72.5 2.85 -0.75 3.50 112.0 3.90 108.0 2.0 81
72.50 DD1431V72.5 2.27 -1.38 3.45 635.0 3.95 111.0 26.0 65
73.00 DD1424V73 4.10 0.00 4.00 105.0 4.35 16.0 0.0 0
73.00 DD1431V73 2.03 -2.07 3.90 1061.0 4.45 97.0 11.0 24
73.50 DD1424V73.5 1.86 -2.59 4.50 151.0 4.90 77.0 5.0 2
73.50 DD1431V73.5 2.98 -1.62 4.40 1240.0 4.90 460.0 1.0 122
74.00 DD1424V74 2.20 -2.85 4.95 145.0 5.45 96.0 6.0 6
74.00 DD1431V74 2.33 -2.77 4.90 927.0 5.40 106.0 57.0 61
74.50 DD1424V74.5 5.65 0.00 5.50 57.0 5.90 50.0 0.0 0
74.50 DD1431V74.5 3.80 -1.80 5.35 1302.0 5.90 528.0 6.0 134
75.00 DD1424V75 6.15 0.00 5.95 67.0 6.40 60.0 0.0 0
75.00 DD1431V75 6.85 0.80 5.85 1003.0 6.55 874.0 35.0 1
76.00 DD1424V76 7.20 0.00 7.00 45.0 7.40 56.0 0.0 0
76.00 DD1431V76 7.05 0.00 6.80 213.0 7.55 71.0 0.0 0
77.00 DD1424V77 8.20 0.00 8.00 44.0 8.40 51.0 0.0 0
77.00 DD1431V77 7.95 0.00 7.90 63.0 8.65 21.0 0.0 0
78.00 DD1424V78 9.20 0.00 9.00 45.0 9.40 60.0 0.0 0
78.00 DD1431V78 9.05 0.00 8.80 40.0 9.60 21.0 0.0 0
79.00 DD1424V79 10.20 0.00 9.95 47.0 10.40 10.0 0.0 0
79.00 DD1431V79 10.05 0.00 9.75 31.0 10.55 10.0 0.0 0
80.00 DD1424V80 11.20 0.00 10.95 47.0 11.40 10.0 0.0 0
80.00 DD1431V80 11.05 0.00 10.75 20.0 11.50 10.0 0.0 0
85.00 DD1424V85 16.25 0.00 15.90 34.0 16.40 11.0 0.0 0
85.00 DD1431V85 0.00 0.00 15.85 34.0 16.40 1.0 0.0 0
90.00 DD1431V90 0.00 0.00 20.90 62.0 21.40 1.0 0.0 0