$62.19 +0.67 (1.09%) Dollar General Corporation - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 62.19
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.67 (1.09%)
Prev Close: 61.52
Open: 61.80
Bid: 58.51
Ask: 64.21
Options:

Call Options: DG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DG1424J45 14.10 0.00 15.00 312.0 18.40 161.0 0.0 0
48.00 DG1424J48 11.20 0.00 12.00 72.0 15.90 60.0 0.0 0
49.00 DG1424J49 10.30 0.00 11.00 76.0 14.90 26.0 0.0 0
50.00 DG1424J50 9.10 0.00 10.00 61.0 13.90 108.0 0.0 0
50.00 DG1431J50 9.30 0.00 10.40 306.0 13.10 96.0 0.0 0
51.50 DG1424J51.5 7.70 0.00 8.50 76.0 12.40 66.0 0.0 0
52.00 DG1424J52 7.40 0.00 8.00 91.0 11.80 66.0 0.0 0
52.50 DG1424J52.5 6.80 0.00 7.50 329.0 11.20 214.0 0.0 0
52.50 DG1431J52.5 7.10 0.00 8.00 60.0 11.00 86.0 0.0 0
53.00 DG1424J53 6.40 0.00 7.40 66.0 10.60 94.0 0.0 0
53.50 DG1424J53.5 5.90 0.00 7.50 53.0 9.20 21.0 0.0 0
54.00 DG1424J54 5.30 0.00 7.00 45.0 8.80 21.0 0.0 0
54.00 DG1431J54 5.80 0.00 6.90 36.0 9.10 31.0 0.0 0
54.50 DG1424J54.5 4.90 0.00 6.60 42.0 8.20 21.0 0.0 0
54.50 DG1431J54.5 5.20 0.00 6.40 36.0 8.60 31.0 0.0 0
55.00 DG1424J55 4.40 0.00 5.70 100.0 7.70 21.0 0.0 0
55.00 DG1431J55 4.60 0.00 5.80 61.0 8.10 41.0 0.0 0
55.50 DG1424J55.5 3.90 0.00 5.60 55.0 7.20 31.0 0.0 0
55.50 DG1431J55.5 4.10 0.00 5.20 61.0 7.60 41.0 0.0 0
56.00 DG1424J56 3.70 0.00 4.70 100.0 6.70 31.0 0.0 0
56.00 DG1431J56 4.00 0.00 4.60 128.0 7.00 41.0 0.0 0
56.50 DG1424J56.5 3.40 0.00 4.30 136.0 6.20 98.0 0.0 0
56.50 DG1431J56.5 3.60 0.00 4.10 521.0 6.50 94.0 0.0 0
57.00 DG1424J57 2.90 0.00 3.80 151.0 5.70 98.0 0.0 0
57.00 DG1431J57 3.20 0.00 3.60 508.0 6.00 53.0 0.0 0
57.50 DG1424J57.5 5.05 2.80 3.30 458.0 5.20 105.0 2.0 3
57.50 DG1431J57.5 2.90 0.00 3.10 561.0 5.50 96.0 0.0 0
58.00 DG1424J58 2.00 -0.15 2.85 524.0 4.70 67.0 3.0 3
58.00 DG1431J58 2.55 0.00 3.40 819.0 4.90 112.0 0.0 0
58.50 DG1424J58.5 1.80 0.00 2.85 115.0 4.20 56.0 0.0 0
58.50 DG1431J58.5 2.15 0.00 3.10 1140.0 4.40 351.0 0.0 0
59.00 DG1424J59 1.45 0.00 2.40 115.0 3.70 52.0 0.0 0
59.00 DG1431J59 1.90 0.00 2.70 939.0 4.00 476.0 0.0 0
59.50 DG1424J59.5 0.85 -0.30 1.60 866.0 3.20 112.0 10.0 11
59.50 DG1431J59.5 1.15 -0.40 2.35 867.0 3.40 104.0 10.0 10
60.00 DG1424J60 0.80 0.00 1.60 1125.0 2.70 329.0 0.0 0
60.00 DG1431J60 1.35 0.00 2.00 1291.0 3.10 631.0 0.0 0
60.50 DG1424J60.5 1.00 0.00 1.20 1167.0 2.25 248.0 50.0 55
60.50 DG1431J60.5 1.53 0.00 1.70 1414.0 2.60 107.0 3.0 5
61.00 DG1424J61 0.57 0.00 0.85 950.0 1.85 296.0 1.0 6
61.00 DG1431J61 0.85 0.00 1.40 1481.0 2.40 891.0 0.0 0
61.50 DG1424J61.5 1.16 0.86 0.70 1553.0 1.50 618.0 1.0 2
61.50 DG1431J61.5 1.30 0.00 1.25 1626.0 2.10 1086.0 1.0 2
62.00 DG1424J62 0.40 0.00 0.60 1541.0 1.15 695.0 1.0 7
62.00 DG1431J62 1.35 0.20 1.00 1703.0 1.80 926.0 1.0 17
62.50 DG1424J62.5 0.45 0.00 0.30 1975.0 0.85 386.0 20.0 39
62.50 DG1431J62.5 1.55 1.15 0.75 1189.0 1.55 450.0 1.0 1
63.00 DG1424J63 0.34 0.29 0.20 1755.0 0.75 10.0 1.0 30
63.00 DG1431J63 0.90 0.60 0.60 1854.0 1.35 783.0 2.0 0
63.50 DG1424J63.5 0.66 0.61 0.15 1884.0 0.55 614.0 10.0 6
63.50 DG1431J63.5 0.20 0.00 0.15 1961.0 1.15 906.0 0.0 0
64.00 DG1424J64 0.10 0.05 0.10 1786.0 0.50 920.0 2.0 14
64.00 DG1431J64 0.60 0.10 0.40 1933.0 0.95 566.0 1.0 25
64.50 DG1424J64.5 0.20 0.15 0.05 1644.0 0.60 1380.0 3.0 78
64.50 DG1431J64.5 1.28 1.23 0.20 1792.0 0.95 846.0 19.0 26
65.00 DG1424J65 0.15 0.00 0.05 892.0 0.30 781.0 2.0 3
65.00 DG1431J65 0.40 0.00 0.25 2039.0 0.75 1016.0 11.0 12
65.50 DG1424J65.5 0.15 0.10 0.05 11.0 0.30 909.0 1.0 1
65.50 DG1431J65.5 0.30 0.25 0.20 1980.0 0.70 1046.0 1.0 1
66.00 DG1424J66 0.15 0.10 0.05 11.0 0.25 480.0 2.0 6
66.00 DG1431J66 0.45 0.40 0.15 2014.0 0.65 1093.0 1162.0 1,160
66.50 DG1424J66.5 0.05 0.00 0.05 11.0 0.25 646.0 0.0 0
66.50 DG1431J66.5 0.05 0.00 0.05 1926.0 0.75 1044.0 0.0 0
67.00 DG1424J67 0.30 0.25 0.05 11.0 0.25 373.0 1.0 11
67.00 DG1431J67 0.05 0.00 0.10 358.0 0.60 765.0 0.0 0
67.50 DG1424J67.5 0.45 -0.35 0.05 10.0 0.30 294.0 40.0 62
67.50 DG1431J67.5 0.05 0.00 0.05 350.0 0.55 894.0 0.0 0
68.00 DG1424J68 0.10 0.05 0.05 2.0 0.25 884.0 1.0 555
68.00 DG1431J68 0.05 0.00 0.05 2.0 0.65 1048.0 0.0 0
68.50 DG1424J68.5 0.20 0.15 0.05 2.0 0.25 442.0 2.0 3
68.50 DG1431J68.5 0.05 0.00 0.05 36.0 0.50 988.0 0.0 0
69.00 DG1424J69 0.05 0.00 0.05 2.0 0.30 232.0 0.0 0
69.00 DG1431J69 0.05 0.00 0.05 72.0 0.50 885.0 2.0 2
69.50 DG1424J69.5 0.05 0.00 0.05 2.0 0.25 171.0 0.0 0
69.50 DG1431J69.5 0.05 0.00 0.05 34.0 0.50 868.0 0.0 0
70.00 DG1424J70 0.15 0.10 0.05 2.0 0.25 168.0 3.0 3
70.00 DG1431J70 0.05 0.00 0.05 41.0 0.50 85.0 2.0 2
70.50 DG1424J70.5 0.80 0.00 0.05 1.0 0.25 168.0 0.0 0
71.00 DG1424J71 0.80 0.00 0.05 1.0 0.25 176.0 0.0 0
71.00 DG1431J71 0.05 0.00 0.05 11.0 0.35 632.0 0.0 0
71.50 DG1424J71.5 0.15 -0.65 0.05 1.0 0.25 171.0 2.0 5
75.00 DG1424J75 0.80 0.00 0.00 0.0 0.25 107.0 0.0 0

Put Options: DG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DG1424V45 0.80 0.00 0.00 0.0 0.25 107.0 0.0 0
48.00 DG1424V48 0.90 0.00 0.00 0.0 0.25 107.0 0.0 0
49.00 DG1424V49 0.80 0.00 0.00 0.0 0.25 107.0 0.0 0
50.00 DG1424V50 0.20 0.00 0.05 1.0 0.20 95.0 0.0 0
50.00 DG1431V50 0.20 0.00 0.10 1.0 0.25 52.0 0.0 0
51.50 DG1424V51.5 0.90 0.00 0.00 0.0 0.25 107.0 0.0 0
52.00 DG1424V52 0.90 0.00 0.05 2.0 0.25 107.0 0.0 0
52.50 DG1424V52.5 0.45 0.00 0.05 2.0 0.25 140.0 0.0 0
52.50 DG1431V52.5 0.05 0.00 0.05 2.0 0.30 52.0 0.0 0
53.00 DG1424V53 0.90 0.00 0.05 2.0 0.25 107.0 0.0 0
53.50 DG1424V53.5 0.05 0.00 0.05 2.0 0.25 107.0 0.0 0
54.00 DG1424V54 0.05 0.00 0.05 2.0 0.25 107.0 0.0 0
54.00 DG1431V54 0.05 0.00 0.05 11.0 0.35 73.0 0.0 0
54.50 DG1424V54.5 0.05 0.00 0.05 2.0 0.25 55.0 0.0 0
54.50 DG1431V54.5 0.05 0.00 0.05 11.0 0.50 185.0 0.0 0
55.00 DG1424V55 0.90 0.00 0.10 10.0 0.25 77.0 0.0 0
55.00 DG1431V55 0.25 0.20 0.05 10.0 0.35 429.0 2.0 2
55.50 DG1424V55.5 0.05 0.00 0.05 10.0 0.25 95.0 0.0 0
55.50 DG1431V55.5 0.05 0.00 0.05 10.0 0.50 649.0 0.0 0
56.00 DG1424V56 0.20 0.15 0.05 10.0 0.25 140.0 40.0 46
56.00 DG1431V56 0.05 0.00 0.05 10.0 0.50 964.0 0.0 0
56.50 DG1424V56.5 0.55 0.50 0.05 10.0 0.25 239.0 15.0 15
56.50 DG1431V56.5 0.10 0.00 0.05 11.0 0.50 938.0 0.0 0
57.00 DG1424V57 0.35 0.30 0.05 10.0 0.25 166.0 6.0 13
57.00 DG1431V57 0.10 0.00 0.05 11.0 0.55 1082.0 0.0 0
57.50 DG1424V57.5 0.05 0.00 0.05 20.0 0.25 485.0 0.0 0
57.50 DG1431V57.5 0.46 0.26 0.05 1062.0 0.65 1175.0 1.0 37
58.00 DG1424V58 1.16 1.11 0.05 85.0 0.30 586.0 6.0 5
58.00 DG1431V58 0.25 0.00 0.05 10.0 0.80 1233.0 0.0 0
58.50 DG1424V58.5 1.41 1.31 0.10 50.0 0.50 920.0 20.0 16
58.50 DG1431V58.5 0.30 0.00 0.10 1986.0 0.65 1039.0 0.0 0
59.00 DG1424V59 0.10 0.00 0.05 10.0 0.15 510.0 88.0 16
59.00 DG1431V59 0.85 0.45 0.15 1281.0 1.10 1157.0 3.0 3
59.50 DG1424V59.5 0.34 0.00 0.05 138.0 0.55 1240.0 1.0 7
59.50 DG1431V59.5 0.55 0.00 0.10 1451.0 0.95 1110.0 0.0 0
60.00 DG1424V60 0.55 0.00 0.05 187.0 0.60 1506.0 237.0 243
60.00 DG1431V60 1.15 0.50 0.30 1501.0 1.15 1061.0 1.0 2
60.50 DG1424V60.5 0.30 -0.60 0.15 125.0 0.45 895.0 7.0 50
60.50 DG1431V60.5 0.80 0.00 0.25 1897.0 1.30 1211.0 0.0 0
61.00 DG1424V61 2.70 2.10 0.20 267.0 0.80 1464.0 10.0 10
61.00 DG1431V61 1.05 0.00 0.60 1382.0 1.50 1513.0 0.0 0
61.50 DG1424V61.5 3.92 3.12 0.30 818.0 0.95 1498.0 2.0 1
61.50 DG1431V61.5 1.20 0.00 0.80 1276.0 1.75 1475.0 0.0 0
62.00 DG1424V62 1.67 0.67 0.50 970.0 1.35 1434.0 5.0 7
62.00 DG1431V62 1.00 -0.50 1.00 913.0 1.85 1306.0 3.0 0
62.50 DG1424V62.5 1.40 0.00 0.75 836.0 1.75 1401.0 0.0 0
62.50 DG1431V62.5 2.00 0.30 1.20 1070.0 2.30 1088.0 10.0 10
63.00 DG1424V63 1.75 0.15 1.05 428.0 2.15 1226.0 1.0 2
63.00 DG1431V63 2.15 0.00 1.50 1095.0 2.75 1215.0 0.0 0
63.50 DG1424V63.5 2.05 0.00 1.30 1035.0 2.80 1259.0 0.0 0
63.50 DG1431V63.5 2.35 0.00 1.85 1050.0 3.20 1378.0 0.0 0
64.00 DG1424V64 2.45 0.00 1.70 923.0 3.40 1253.0 0.0 0
64.00 DG1431V64 2.50 -0.20 2.15 619.0 3.80 1263.0 5.0 5
64.50 DG1424V64.5 3.30 0.50 1.95 833.0 3.80 1017.0 17.0 17
64.50 DG1431V64.5 2.75 -0.35 2.40 1033.0 4.00 1201.0 4.0 10
65.00 DG1424V65 3.30 0.00 2.55 364.0 4.40 840.0 0.0 0
65.00 DG1431V65 3.50 0.00 2.90 681.0 4.50 1312.0 0.0 0
65.50 DG1424V65.5 3.30 0.00 3.00 23.0 4.60 108.0 0.0 0
65.50 DG1431V65.5 4.10 0.00 2.65 1266.0 4.90 1131.0 0.0 0
66.00 DG1424V66 3.80 0.00 3.50 54.0 5.30 168.0 0.0 0
66.00 DG1431V66 4.40 0.00 3.70 234.0 5.30 900.0 0.0 0
66.50 DG1424V66.5 4.20 0.00 4.00 27.0 5.80 8.0 0.0 0
66.50 DG1431V66.5 5.00 0.00 4.10 391.0 5.70 834.0 0.0 0
67.00 DG1424V67 4.70 0.00 4.40 54.0 6.30 168.0 0.0 0
67.00 DG1431V67 4.60 0.00 4.00 765.0 6.40 723.0 0.0 0
67.50 DG1424V67.5 5.20 0.00 4.90 54.0 6.80 168.0 0.0 0
67.50 DG1431V67.5 5.00 0.00 4.50 31.0 6.80 52.0 0.0 0
68.00 DG1424V68 5.30 0.00 5.40 54.0 7.30 168.0 0.0 0
68.00 DG1431V68 5.50 0.00 5.40 30.0 7.40 59.0 0.0 0
68.50 DG1424V68.5 5.80 0.00 5.90 27.0 7.90 9.0 0.0 0
68.50 DG1431V68.5 6.00 0.00 5.40 31.0 7.90 56.0 0.0 0
69.00 DG1424V69 6.40 0.00 6.50 81.0 8.40 225.0 0.0 0
69.00 DG1431V69 6.40 0.00 5.90 31.0 9.00 110.0 0.0 0
69.50 DG1424V69.5 7.00 0.00 6.40 205.0 9.60 288.0 0.0 0
69.50 DG1431V69.5 6.90 0.00 6.40 51.0 9.60 155.0 0.0 0
70.00 DG1424V70 7.30 0.00 6.90 126.0 10.00 215.0 0.0 0
70.00 DG1431V70 7.40 0.00 6.90 31.0 10.00 88.0 0.0 0
70.50 DG1424V70.5 7.90 0.00 7.40 205.0 10.60 288.0 0.0 0
71.00 DG1424V71 8.40 0.00 7.90 126.0 11.00 215.0 0.0 0
71.00 DG1431V71 8.50 0.00 7.90 240.0 11.00 189.0 0.0 0
71.50 DG1424V71.5 8.90 0.00 8.40 108.0 11.60 133.0 0.0 0
75.00 DG1424V75 13.10 0.00 12.30 5.0 14.40 86.0 0.0 0