E.I. Du Pont De Nemours & Co $67.34

down 0.00


23/4/2014 06:40 PM  |  NYSE : DD  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 67.34
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 67.34
Open: 67.10
Bid: 66.85
Ask: 68.01
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 10%
Options:

Call Options: DD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1425D50 17.20 0.00 16.85 11.0 17.55 10.0 0.0 0
55.00 DD1425D55 12.20 0.00 12.15 10.0 12.60 10.0 0.0 0
56.00 DD1425D56 11.20 0.00 11.15 10.0 11.60 10.0 0.0 0
57.00 DD1425D57 10.59 0.39 10.10 10.0 10.55 10.0 29.0 44
58.00 DD1425D58 9.15 0.00 9.10 10.0 9.55 10.0 0.0 0
58.50 DD1425D58.5 8.65 0.00 8.60 10.0 9.05 10.0 0.0 0
59.00 DD1425D59 8.20 0.00 8.10 10.0 8.55 10.0 0.0 0
59.50 DD1425D59.5 6.25 -1.40 7.60 10.0 8.05 10.0 25.0 25
60.00 DD1425D60 7.20 0.00 7.15 10.0 7.60 10.0 30.0 30
60.50 DD1425D60.5 6.70 0.00 6.65 10.0 7.10 10.0 0.0 0
61.00 DD1425D61 6.20 0.00 5.40 50.0 6.60 50.0 0.0 0
61.50 DD1425D61.5 5.70 0.00 4.90 50.0 6.10 50.0 0.0 0
62.00 DD1425D62 5.10 0.00 5.10 10.0 5.60 10.0 0.0 0
62.50 DD1425D62.5 4.70 0.00 3.90 50.0 5.10 50.0 0.0 0
63.00 DD1425D63 3.81 -0.39 3.55 50.0 4.60 61.0 5.0 8
63.50 DD1425D63.5 3.70 0.00 3.70 87.0 4.05 58.0 0.0 0
64.00 DD1425D64 3.14 -0.01 3.15 109.0 3.55 243.0 1.0 27
64.50 DD1425D64.5 3.32 0.68 2.64 190.0 3.10 362.0 1.0 1
65.00 DD1425D65 2.90 0.74 2.16 172.0 2.59 279.0 10.0 6
65.50 DD1425D65.5 2.29 0.62 1.67 136.0 2.11 174.0 12.0 19
66.00 DD1425D66 1.59 0.38 1.21 154.0 1.58 421.0 11.0 49
66.50 DD1425D66.5 0.61 -0.29 0.88 33.0 1.13 669.0 1.0 144
67.00 DD1425D67 0.67 0.12 0.49 10.0 0.58 50.0 5.0 439
67.50 DD1425D67.5 0.33 0.00 0.22 10.0 0.25 79.0 22.0 1,879
68.00 DD1425D68 0.11 0.00 0.08 20.0 0.10 49.0 55.0 2,064
68.50 DD1425D68.5 0.03 0.00 0.01 182.0 0.05 267.0 10.0 1,164
69.00 DD1425D69 0.04 0.00 0.01 38.0 0.06 687.0 16.0 395
69.50 DD1425D69.5 0.05 0.00 0.01 59.0 0.05 499.0 9.0 143
70.00 DD1425D70 0.01 0.00 0.01 16.0 0.04 294.0 16.0 196
70.50 DD1425D70.5 0.02 -0.02 0.02 16.0 0.04 270.0 16.0 548
71.00 DD1425D71 0.15 0.11 0.02 168.0 0.04 144.0 32.0 841
71.50 DD1425D71.5 0.04 0.00 0.00 0.0 0.04 94.0 0.0 0
72.00 DD1425D72 0.03 -0.01 0.02 11.0 0.04 146.0 96.0 281
72.50 DD1425D72.5 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
73.00 DD1425D73 0.04 0.01 0.04 40.0 0.03 97.0 20.0 37
73.50 DD1425D73.5 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
74.00 DD1425D74 0.03 0.00 0.01 31.0 0.03 66.0 0.0 0
74.50 DD1425D74.5 0.03 0.00 0.00 0.0 0.03 65.0 0.0 0
75.00 DD1425D75 0.03 0.00 0.01 10.0 0.03 59.0 0.0 0
76.00 DD1425D76 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
80.00 DD1425D80 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
85.00 DD1425D85 0.03 0.00 0.00 0.0 0.03 80.0 0.0 0

Put Options: DD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DD1425P50 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
55.00 DD1425P55 0.03 0.00 0.01 396.0 0.03 67.0 0.0 0
56.00 DD1425P56 0.03 0.00 0.01 948.0 0.03 68.0 0.0 0
57.00 DD1425P57 0.03 0.00 0.01 36.0 0.03 68.0 0.0 0
58.00 DD1425P58 0.03 0.00 0.01 603.0 0.03 68.0 0.0 0
58.50 DD1425P58.5 0.03 0.00 0.01 201.0 0.03 72.0 0.0 0
59.00 DD1425P59 0.04 0.01 0.01 20.0 0.03 111.0 30.0 30
59.50 DD1425P59.5 0.03 0.00 0.01 30.0 0.03 59.0 0.0 0
60.00 DD1425P60 0.18 0.15 0.01 20.0 0.03 116.0 6.0 40
60.50 DD1425P60.5 0.03 0.00 0.01 87.0 0.03 106.0 8.0 8
61.00 DD1425P61 0.11 0.08 0.01 20.0 0.03 96.0 10.0 22
61.50 DD1425P61.5 0.04 0.00 0.01 103.0 0.04 84.0 0.0 0
62.00 DD1425P62 0.11 0.07 0.01 21.0 0.04 112.0 30.0 33
62.50 DD1425P62.5 0.25 0.21 0.01 37.0 0.04 104.0 10.0 50
63.00 DD1425P63 0.01 -0.06 0.01 3.0 0.07 508.0 5.0 141
63.50 DD1425P63.5 0.20 0.13 0.02 20.0 0.07 516.0 24.0 331
64.00 DD1425P64 0.41 0.34 0.02 447.0 0.07 533.0 48.0 174
64.50 DD1425P64.5 0.69 0.62 0.05 32.0 0.07 646.0 321.0 435
65.00 DD1425P65 0.05 0.01 0.01 182.0 0.04 295.0 10.0 555
65.50 DD1425P65.5 0.05 -0.03 0.02 324.0 0.08 746.0 40.0 274
66.00 DD1425P66 0.05 0.00 0.02 306.0 0.06 303.0 1.0 290
66.50 DD1425P66.5 0.06 0.00 0.07 3.0 0.10 61.0 7.0 320
67.00 DD1425P67 0.24 0.08 0.17 33.0 0.20 31.0 3.0 318
67.50 DD1425P67.5 0.35 0.00 0.38 10.0 0.42 37.0 38.0 682
68.00 DD1425P68 0.65 0.02 0.63 479.0 0.83 469.0 110.0 217
68.50 DD1425P68.5 1.30 0.28 1.02 264.0 1.38 330.0 3.0 116
69.00 DD1425P69 1.48 0.00 1.48 108.0 1.83 122.0 0.0 0
69.50 DD1425P69.5 1.98 0.00 1.98 119.0 2.29 120.0 0.0 0
70.00 DD1425P70 3.60 1.12 2.48 70.0 2.78 79.0 5.0 2
70.50 DD1425P70.5 2.94 0.00 2.94 72.0 3.25 45.0 0.0 0
71.00 DD1425P71 4.85 1.45 3.45 21.0 3.75 10.0 19.0 19
71.50 DD1425P71.5 3.90 0.00 3.95 53.0 4.35 21.0 0.0 0
72.00 DD1425P72 4.45 0.00 4.45 21.0 4.75 11.0 0.0 0
72.50 DD1425P72.5 4.95 0.00 4.95 50.0 6.05 50.0 0.0 0
73.00 DD1425P73 5.45 0.00 5.45 10.0 5.90 10.0 0.0 0
73.50 DD1425P73.5 5.95 0.00 5.95 50.0 6.40 10.0 0.0 0
74.00 DD1425P74 6.45 0.00 6.45 10.0 6.80 10.0 70.0 70
74.50 DD1425P74.5 6.85 0.00 6.95 50.0 7.35 10.0 0.0 0
75.00 DD1425P75 7.45 0.00 7.45 10.0 7.85 10.0 0.0 0
76.00 DD1425P76 8.40 0.00 8.45 10.0 8.85 10.0 0.0 0
80.00 DD1425P80 12.45 0.00 12.05 11.0 12.85 10.0 0.0 0
85.00 DD1425P85 17.45 0.00 16.70 11.0 17.85 10.0 0.0 0
Trading Center