$62.01 -1.09 (-1.73%) Dollar General Corporation - NYSE

Sep. 22, 2014 | 11:56 AM
Last Trade: 62.01
Trade Time: Sep 22 11:56 AM Eastern Daylight Time
Change: -1.09 (-1.73%)
Prev Close: 63.10
Open: 62.82
Bid: 62.01
Ask: 62.03
Options:

Call Options: DG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 DG1426I49 12.50 0.00 11.80 72.0 15.30 105.0 0.0 0
50.00 DG1426I50 11.60 0.00 10.90 96.0 14.30 123.0 0.0 0
50.50 DG1426I50.5 11.10 0.00 10.70 95.0 13.60 106.0 0.0 0
51.00 DG1426I51 10.60 0.00 9.90 95.0 13.30 118.0 0.0 0
51.50 DG1426I51.5 10.10 0.00 10.30 40.0 12.50 94.0 0.0 0
52.00 DG1426I52 9.60 0.00 8.90 97.0 12.30 123.0 0.0 0
52.50 DG1426I52.5 9.10 0.00 8.90 95.0 11.70 108.0 0.0 0
53.00 DG1426I53 8.70 0.00 7.90 96.0 11.30 123.0 0.0 0
53.50 DG1426I53.5 8.20 0.00 7.40 52.0 10.80 105.0 0.0 0
54.00 DG1426I54 7.70 0.00 6.90 95.0 10.30 123.0 0.0 0
54.50 DG1426I54.5 7.20 0.00 6.40 95.0 9.80 123.0 0.0 0
55.00 DG1426I55 7.50 0.00 5.90 96.0 9.30 123.0 0.0 0
55.50 DG1426I55.5 7.00 0.00 5.50 90.0 8.80 112.0 0.0 0
56.00 DG1426I56 6.50 0.00 5.00 97.0 8.30 123.0 0.0 0
56.50 DG1426I56.5 6.00 0.00 5.30 97.0 7.30 94.0 0.0 0
57.00 DG1426I57 5.50 0.00 4.80 100.0 6.70 143.0 0.0 0
57.50 DG1426I57.5 2.85 -2.25 4.30 296.0 5.20 525.0 300.0 300
58.00 DG1426I58 5.10 0.50 3.80 183.0 5.40 457.0 1.0 58
58.50 DG1426I58.5 5.40 1.40 2.95 125.0 5.60 106.0 1.0 1
59.00 DG1426I59 3.60 0.00 2.85 52.0 4.80 123.0 0.0 0
59.50 DG1426I59.5 2.05 -1.05 1.55 822.0 4.90 474.0 1.0 1
60.00 DG1426I60 4.43 1.73 1.95 653.0 3.50 960.0 3.0 178
60.50 DG1426I60.5 2.25 0.00 1.50 635.0 2.85 925.0 0.0 0
61.00 DG1426I61 1.30 -0.55 1.15 822.0 1.95 806.0 2.0 2
61.50 DG1426I61.5 1.50 0.00 0.85 613.0 1.40 581.0 0.0 0
62.00 DG1426I62 1.10 0.00 0.55 1172.0 0.90 413.0 0.0 0
62.50 DG1426I62.5 0.50 -0.35 0.35 490.0 0.60 398.0 9.0 261
63.00 DG1426I63 0.55 -0.15 0.25 190.0 0.45 449.0 125.0 506
63.50 DG1426I63.5 0.38 -0.47 0.15 76.0 0.35 313.0 127.0 10
64.00 DG1426I64 0.55 0.00 0.05 237.0 0.30 356.0 3.0 1,439
64.50 DG1426I64.5 0.23 0.03 0.05 71.0 0.35 406.0 10.0 33
65.00 DG1426I65 0.20 0.10 0.05 75.0 0.25 403.0 10.0 484
65.50 DG1426I65.5 0.51 0.46 0.05 10.0 0.25 307.0 1.0 1
66.00 DG1426I66 1.40 1.35 0.05 10.0 0.05 5.0 7.0 11
66.50 DG1426I66.5 1.35 1.30 0.05 46.0 0.05 15.0 8.0 8
67.00 DG1426I67 0.75 0.70 0.05 10.0 0.05 5.0 6.0 15
67.50 DG1426I67.5 0.80 0.75 0.05 10.0 0.05 21.0 11.0 11
68.00 DG1426I68 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
68.50 DG1426I68.5 0.10 0.00 0.05 10.0 0.05 22.0 0.0 0
69.00 DG1426I69 0.95 0.85 0.05 242.0 0.05 21.0 15.0 15
69.50 DG1426I69.5 0.10 0.00 0.05 10.0 0.05 27.0 0.0 0
70.00 DG1426I70 0.42 0.32 0.05 10.0 0.05 21.0 7.0 22
72.50 DG1426I72.5 0.10 0.00 0.10 50.0 0.05 21.0 50.0 50
75.00 DG1426I75 0.05 0.00 0.00 0.0 0.25 57.0 0.0 0

Put Options: DG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 DG1426U49 0.31 0.06 0.10 1722.0 0.25 42.0 1.0 1
50.00 DG1426U50 0.21 -0.04 0.20 360.0 0.25 42.0 1.0 1
50.50 DG1426U50.5 0.25 0.00 0.05 10.0 0.25 43.0 0.0 0
51.00 DG1426U51 0.70 0.45 0.05 10.0 0.25 49.0 5.0 5
51.50 DG1426U51.5 0.70 0.45 0.05 24.0 0.25 49.0 24.0 24
52.00 DG1426U52 0.55 0.30 0.05 11.0 0.30 108.0 50.0 50
52.50 DG1426U52.5 0.25 0.00 0.05 10.0 0.25 46.0 0.0 0
53.00 DG1426U53 0.25 0.00 0.05 11.0 0.30 66.0 0.0 0
53.50 DG1426U53.5 0.42 0.17 0.05 11.0 0.25 42.0 1.0 1
54.00 DG1426U54 1.30 1.05 0.05 11.0 0.25 40.0 10.0 10
54.50 DG1426U54.5 1.45 1.20 0.05 11.0 0.30 46.0 10.0 10
55.00 DG1426U55 0.25 0.00 0.05 11.0 0.25 42.0 12.0 12
55.50 DG1426U55.5 0.15 -0.10 0.05 10.0 0.25 151.0 42.0 113
56.00 DG1426U56 0.05 -0.20 0.05 11.0 0.25 41.0 2.0 18
56.50 DG1426U56.5 0.25 0.00 0.05 11.0 0.25 73.0 0.0 0
57.00 DG1426U57 0.25 0.00 0.05 966.0 0.25 305.0 100.0 115
57.50 DG1426U57.5 0.28 0.03 0.05 335.0 0.35 159.0 10.0 10
58.00 DG1426U58 0.30 0.05 0.05 214.0 0.25 168.0 1.0 16
58.50 DG1426U58.5 0.30 0.20 0.05 1.0 0.25 389.0 100.0 100
59.00 DG1426U59 0.05 -0.20 0.05 1.0 0.25 289.0 2.0 2
59.50 DG1426U59.5 0.48 0.23 0.05 14.0 0.25 234.0 10.0 18
60.00 DG1426U60 0.15 0.10 0.05 10.0 0.20 62.0 5.0 27
60.50 DG1426U60.5 0.05 0.00 0.05 22.0 0.30 232.0 0.0 0
61.00 DG1426U61 0.20 0.15 0.05 2266.0 0.40 67.0 1.0 6
61.50 DG1426U61.5 0.55 0.45 0.15 2274.0 0.60 372.0 150.0 331
62.00 DG1426U62 0.70 0.50 0.35 1858.0 0.80 301.0 49.0 10
62.50 DG1426U62.5 0.70 0.35 0.35 2190.0 1.10 323.0 540.0 525
63.00 DG1426U63 0.79 0.29 0.75 2021.0 1.45 246.0 125.0 10
63.50 DG1426U63.5 1.15 0.40 1.05 1878.0 1.85 235.0 125.0 11
64.00 DG1426U64 1.05 0.00 1.20 1612.0 2.30 213.0 1100.0 1,444
64.50 DG1426U64.5 1.40 0.00 1.60 171.0 3.10 67.0 0.0 0
65.00 DG1426U65 1.90 0.00 2.00 922.0 3.30 65.0 10.0 10
65.50 DG1426U65.5 2.45 0.30 2.40 170.0 3.80 30.0 1.0 1
66.00 DG1426U66 4.30 1.70 2.90 918.0 4.40 93.0 11.0 11
66.50 DG1426U66.5 2.90 -0.10 3.30 920.0 4.80 59.0 6.0 6
67.00 DG1426U67 3.50 0.00 2.85 113.0 5.40 142.0 0.0 0
67.50 DG1426U67.5 3.80 0.00 3.90 231.0 5.70 30.0 0.0 0
68.00 DG1426U68 4.40 0.00 3.70 114.0 6.40 142.0 0.0 0
68.50 DG1426U68.5 5.43 0.00 5.20 883.0 6.70 35.0 10.0 10
69.00 DG1426U69 5.30 0.00 4.90 186.0 8.40 88.0 0.0 0
69.50 DG1426U69.5 5.80 0.00 5.30 112.0 8.60 88.0 0.0 0
70.00 DG1426U70 6.30 0.00 5.80 211.0 8.60 92.0 0.0 0
72.50 DG1426U72.5 8.70 0.00 8.40 95.0 11.90 82.0 0.0 0
75.00 DG1426U75 10.30 0.00 10.90 70.0 14.30 60.0 0.0 0