Dollar General Corporation $55.43

up +0.55


17/4/2014 06:40 PM  |  NYSE : DG  
Industries : Retail / Discount, Variety Stores
Last Trade: 55.43
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.55 (1.00 %)
Prev Close: 54.88
Open: 54.79
Bid: 55.41
Ask: 55.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DG Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: DG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DG1425D40 0.00 0.00 13.10 52.0 16.70 20.0 0.0 0
45.00 DG1419D45 8.60 0.00 9.60 259.0 10.70 87.0 0.0 0
45.00 DG1425D45 8.80 0.00 8.10 97.0 11.70 20.0 0.0 0
46.00 DG1419D46 11.50 0.00 11.50 11.0 12.40 11.0 0.0 0
47.00 DG1419D47 10.60 0.00 10.60 11.0 11.50 11.0 0.0 0
47.00 DG1425D47 0.00 0.00 6.80 97.0 8.80 31.0 0.0 0
47.50 DG1425D47.5 0.00 0.00 7.00 73.0 8.30 31.0 0.0 0
48.00 DG1419D48 6.40 0.00 6.60 238.0 7.70 87.0 0.0 0
48.00 DG1425D48 0.00 0.00 6.50 73.0 7.80 31.0 0.0 0
48.50 DG1425D48.5 0.00 0.00 6.00 79.0 7.40 33.0 0.0 0
49.00 DG1419D49 5.40 0.00 5.60 238.0 6.70 87.0 0.0 0
49.00 DG1425D49 4.80 0.00 4.90 129.0 6.80 49.0 0.0 0
49.50 DG1419D49.5 5.00 0.00 5.10 269.0 6.10 56.0 0.0 0
49.50 DG1425D49.5 0.00 0.00 5.40 46.0 6.30 31.0 0.0 0
50.00 DG1419D50 4.50 0.00 4.60 269.0 5.60 56.0 0.0 0
50.00 DG1425D50 3.90 0.00 3.90 162.0 6.00 118.0 0.0 0
50.50 DG1419D50.5 3.40 0.00 4.10 269.0 5.10 56.0 0.0 0
50.50 DG1425D50.5 0.00 0.00 4.40 69.0 5.30 46.0 0.0 0
51.00 DG1419D51 3.40 0.00 3.60 269.0 4.60 56.0 0.0 0
51.00 DG1425D51 3.00 0.00 2.95 152.0 5.00 105.0 0.0 0
51.50 DG1419D51.5 2.95 0.00 3.10 269.0 4.10 56.0 0.0 0
51.50 DG1425D51.5 0.00 0.00 3.40 68.0 4.10 31.0 0.0 0
52.00 DG1419D52 2.50 0.00 2.60 269.0 3.60 56.0 0.0 0
52.00 DG1425D52 4.00 1.25 2.70 139.0 3.70 60.0 2.0 2
52.50 DG1419D52.5 3.50 2.30 2.15 209.0 3.10 32.0 2.0 4
52.50 DG1425D52.5 0.00 0.00 2.45 82.0 3.10 31.0 0.0 0
53.00 DG1419D53 1.60 0.00 1.65 226.0 2.65 87.0 0.0 0
53.00 DG1425D53 3.20 1.30 1.85 158.0 2.95 96.0 2.0 2
53.50 DG1419D53.5 1.15 0.00 1.15 225.0 2.15 87.0 0.0 0
53.50 DG1425D53.5 0.00 0.00 1.85 77.0 2.15 56.0 0.0 0
54.00 DG1419D54 1.40 0.65 0.85 219.0 1.70 32.0 3.0 3
54.00 DG1425D54 1.15 0.00 1.50 97.0 1.75 116.0 0.0 0
54.50 DG1419D54.5 0.40 0.00 0.35 201.0 1.15 5.0 0.0 0
54.50 DG1425D54.5 1.15 0.30 1.10 258.0 1.35 115.0 20.0 4
55.00 DG1419D55 0.35 0.05 0.10 687.0 0.55 152.0 121.0 251
55.00 DG1425D55 0.92 0.00 0.80 209.0 1.00 101.0 2.0 3
55.50 DG1419D55.5 0.45 0.40 0.05 100.0 0.05 229.0 1.0 13
55.50 DG1425D55.5 0.60 0.00 0.55 245.0 0.75 179.0 12.0 39
56.00 DG1419D56 0.05 0.00 0.05 10.0 0.05 178.0 10.0 145
56.00 DG1425D56 0.45 -0.01 0.35 257.0 0.55 228.0 130.0 50
56.50 DG1419D56.5 0.05 0.00 0.05 10.0 0.05 48.0 30.0 75
56.50 DG1425D56.5 0.30 0.00 0.20 267.0 0.40 200.0 9.0 38
57.00 DG1419D57 0.03 -0.02 0.05 26.0 0.05 48.0 4.0 89
57.00 DG1425D57 0.25 0.15 0.15 271.0 0.30 34.0 1.0 81
57.50 DG1419D57.5 0.06 0.01 0.05 39.0 0.05 166.0 119.0 6,428
57.50 DG1425D57.5 0.25 0.15 0.10 247.0 0.20 59.0 10.0 83
58.00 DG1419D58 0.10 0.05 0.05 11.0 0.05 38.0 50.0 50
58.00 DG1425D58 0.40 0.35 0.05 351.0 0.15 84.0 10.0 33
58.50 DG1419D58.5 0.05 0.00 0.05 478.0 0.05 37.0 0.0 0
58.50 DG1425D58.5 0.05 0.00 0.05 65.0 0.15 282.0 20.0 19
59.00 DG1419D59 0.05 0.00 0.05 191.0 0.05 37.0 0.0 0
59.00 DG1425D59 0.06 0.01 0.05 26.0 0.10 92.0 8.0 27
59.50 DG1419D59.5 0.10 0.00 0.05 93.0 0.05 34.0 0.0 0
59.50 DG1425D59.5 0.60 0.55 0.05 116.0 0.10 115.0 2.0 20
60.00 DG1419D60 0.05 0.01 0.05 2.0 0.05 251.0 23.0 16,995
60.00 DG1425D60 0.09 0.04 0.05 100.0 0.10 144.0 1.0 74
60.50 DG1419D60.5 0.10 0.00 0.00 0.0 0.05 35.0 0.0 0
60.50 DG1425D60.5 0.12 0.07 0.05 100.0 0.10 172.0 15.0 116
61.00 DG1419D61 0.10 0.00 0.00 0.0 0.05 35.0 0.0 0
61.00 DG1425D61 0.40 0.30 0.05 46.0 0.10 216.0 1.0 18
61.50 DG1419D61.5 0.10 0.00 0.00 0.0 0.05 35.0 0.0 0
61.50 DG1425D61.5 0.65 0.55 0.05 25.0 0.10 118.0 10.0 22
62.00 DG1419D62 0.10 0.00 0.00 0.0 0.05 34.0 0.0 0
62.00 DG1425D62 0.05 -0.05 0.05 25.0 0.10 269.0 14.0 58
62.50 DG1419D62.5 0.02 -0.03 0.05 1.0 0.05 691.0 10.0 5,245
62.50 DG1425D62.5 0.25 0.15 0.05 21.0 0.10 197.0 21.0 76
63.00 DG1419D63 0.10 0.00 0.00 0.0 0.05 34.0 0.0 0
63.00 DG1425D63 0.55 0.45 0.05 25.0 0.10 34.0 10.0 20
63.50 DG1419D63.5 0.10 0.00 0.00 0.0 0.05 48.0 0.0 0
63.50 DG1425D63.5 0.20 0.10 0.05 5.0 0.10 60.0 1.0 22
64.00 DG1419D64 0.10 0.00 0.00 0.0 0.05 48.0 0.0 0
64.00 DG1425D64 0.15 0.05 0.05 5.0 0.05 32.0 6.0 6
64.50 DG1425D64.5 0.10 0.00 0.10 10.0 0.05 32.0 0.0 0
65.00 DG1419D65 0.11 0.06 0.05 3.0 0.05 996.0 1.0 2,427
65.00 DG1425D65 0.10 0.00 0.10 10.0 0.05 30.0 0.0 0
66.00 DG1419D66 0.10 0.00 0.00 0.0 0.05 48.0 0.0 0
66.00 DG1425D66 0.10 0.05 0.10 10.0 0.05 22.0 1.0 11
67.00 DG1425D67 0.10 0.05 0.10 10.0 0.05 22.0 1.0 21
67.50 DG1419D67.5 0.03 -0.02 0.05 10.0 0.05 996.0 1.0 4,317
67.50 DG1425D67.5 0.10 0.00 0.10 10.0 0.10 46.0 1.0 139
68.00 DG1425D68 0.10 0.00 0.10 10.0 0.10 31.0 0.0 0
70.00 DG1419D70 0.02 -0.08 0.05 10.0 0.05 39.0 1.0 21
70.00 DG1425D70 0.10 0.00 0.05 10.0 0.10 31.0 0.0 0
72.50 DG1419D72.5 0.05 0.00 0.05 11.0 5.00 1.0 0.0 0
75.00 DG1419D75 0.05 0.00 0.05 10.0 0.05 169.0 4.0 249

Put Options: DG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DG1425P40 0.00 0.00 0.00 0.0 0.40 49.0 0.0 0
45.00 DG1419P45 0.03 -0.07 0.00 0.0 0.05 34.0 2.0 2
45.00 DG1425P45 0.05 0.00 0.00 0.0 0.10 46.0 0.0 0
46.00 DG1419P46 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
47.00 DG1419P47 0.05 0.00 0.05 11.0 5.00 1.0 0.0 0
47.00 DG1425P47 0.00 0.00 0.00 0.0 0.40 163.0 0.0 0
47.50 DG1425P47.5 0.00 0.00 0.00 0.0 0.05 22.0 0.0 0
48.00 DG1419P48 0.05 -0.05 0.10 11.0 0.05 48.0 5.0 5
48.00 DG1425P48 0.00 0.00 0.00 0.0 0.05 22.0 0.0 0
48.50 DG1425P48.5 0.00 0.00 0.00 0.0 0.05 22.0 0.0 0
49.00 DG1419P49 0.05 -0.05 0.15 11.0 0.05 48.0 3.0 3
49.00 DG1425P49 0.05 0.00 0.10 10.0 0.05 22.0 0.0 0
49.50 DG1419P49.5 0.05 -0.05 0.00 0.0 0.05 48.0 1.0 1
49.50 DG1425P49.5 0.00 0.00 0.00 0.0 0.05 22.0 0.0 0
50.00 DG1419P50 0.02 -0.08 0.05 10.0 0.05 48.0 10.0 31
50.00 DG1425P50 0.10 0.00 0.05 5.0 0.05 22.0 1.0 5
50.50 DG1419P50.5 0.10 0.00 0.00 0.0 0.05 48.0 0.0 0
50.50 DG1425P50.5 0.00 0.00 0.00 0.0 0.05 22.0 0.0 0
51.00 DG1419P51 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
51.00 DG1425P51 0.27 0.17 0.05 13.0 0.05 33.0 10.0 10
51.50 DG1419P51.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
51.50 DG1425P51.5 0.00 0.00 0.00 0.0 0.10 121.0 0.0 0
52.00 DG1419P52 0.05 0.00 0.00 0.0 0.05 37.0 4.0 4
52.00 DG1425P52 0.45 0.40 0.05 13.0 0.10 108.0 6.0 10
52.50 DG1419P52.5 0.02 0.00 0.05 7.0 0.05 183.0 8.0 125
52.50 DG1425P52.5 0.00 0.00 0.05 13.0 0.10 130.0 0.0 0
53.00 DG1419P53 0.05 0.00 0.05 411.0 0.05 37.0 0.0 0
53.00 DG1425P53 0.37 0.27 0.05 60.0 0.15 208.0 20.0 75
53.50 DG1419P53.5 0.05 0.00 0.05 163.0 0.05 48.0 0.0 0
53.50 DG1425P53.5 0.00 0.00 0.10 87.0 0.20 187.0 0.0 0
54.00 DG1419P54 0.03 -0.02 0.05 11.0 0.05 212.0 21.0 59
54.00 DG1425P54 0.24 -0.11 0.15 155.0 0.30 223.0 71.0 42
54.50 DG1419P54.5 0.53 0.48 0.05 342.0 0.05 48.0 19.0 19
54.50 DG1425P54.5 0.40 -0.15 0.30 22.0 0.40 168.0 10.0 67
55.00 DG1419P55 0.05 -0.19 0.05 42.0 0.05 205.0 89.0 742
55.00 DG1425P55 0.71 -0.74 0.45 92.0 0.60 219.0 76.0 53
55.50 DG1419P55.5 0.47 -0.13 0.05 66.0 0.40 482.0 80.0 69
55.50 DG1425P55.5 0.90 -0.10 0.65 200.0 0.85 162.0 9.0 50
56.00 DG1419P56 1.05 0.00 0.20 127.0 1.30 216.0 0.0 0
56.00 DG1425P56 1.17 -0.18 0.95 155.0 1.15 156.0 1.0 35
56.50 DG1419P56.5 1.50 0.00 0.90 25.0 1.45 120.0 0.0 0
56.50 DG1425P56.5 1.45 -0.30 1.30 175.0 1.55 185.0 1.0 12
57.00 DG1419P57 1.45 0.00 1.40 37.0 2.40 216.0 0.0 0
57.00 DG1425P57 1.70 -0.50 1.70 65.0 1.95 132.0 11.0 21
57.50 DG1419P57.5 2.25 -0.35 1.95 155.0 2.45 573.0 15.0 2,279
57.50 DG1425P57.5 2.90 0.35 2.10 100.0 2.85 736.0 2.0 70
58.00 DG1419P58 2.30 0.00 2.25 10.0 3.40 218.0 0.0 0
58.00 DG1425P58 3.50 0.95 2.50 246.0 3.10 566.0 2.0 87
58.50 DG1419P58.5 2.85 0.00 2.85 60.0 3.90 216.0 0.0 0
58.50 DG1425P58.5 2.90 0.00 2.95 31.0 3.90 103.0 0.0 0
59.00 DG1419P59 3.30 0.00 3.30 80.0 4.40 218.0 0.0 0
59.00 DG1425P59 4.10 0.10 3.20 120.0 4.60 148.0 2.0 2
59.50 DG1419P59.5 3.80 0.00 3.80 80.0 4.90 218.0 0.0 0
59.50 DG1425P59.5 4.50 0.00 3.10 151.0 6.00 154.0 2.0 12
60.00 DG1419P60 4.90 -0.10 4.40 286.0 5.00 547.0 3.0 1,464
60.00 DG1425P60 2.90 -0.20 4.30 78.0 5.60 148.0 17.0 17
60.50 DG1419P60.5 3.80 0.00 4.90 67.0 5.90 241.0 0.0 0
60.50 DG1425P60.5 3.20 -1.40 4.90 31.0 5.80 141.0 11.0 11
61.00 DG1419P61 4.80 0.00 5.40 37.0 6.40 216.0 0.0 0
61.00 DG1425P61 5.80 1.10 4.50 140.0 7.50 102.0 2.0 4
61.50 DG1419P61.5 5.30 0.00 5.90 37.0 6.90 216.0 0.0 0
61.50 DG1425P61.5 5.00 0.00 5.80 41.0 7.70 144.0 0.0 0
62.00 DG1419P62 6.30 0.00 6.10 10.0 7.40 222.0 0.0 0
62.00 DG1425P62 4.20 -1.40 6.40 12.0 8.20 117.0 10.0 10
62.50 DG1419P62.5 4.40 -0.90 6.80 111.0 7.90 434.0 10.0 79
62.50 DG1425P62.5 5.60 0.00 6.60 115.0 8.80 127.0 0.0 0
63.00 DG1419P63 6.80 0.00 7.40 67.0 8.40 239.0 0.0 0
63.00 DG1425P63 4.90 -1.20 7.40 12.0 9.10 117.0 10.0 10
63.50 DG1419P63.5 7.30 0.00 7.90 67.0 8.90 239.0 0.0 0
63.50 DG1425P63.5 6.80 0.00 7.40 135.0 9.80 138.0 0.0 0
64.00 DG1419P64 8.10 0.00 8.40 42.0 9.40 216.0 0.0 0
64.00 DG1425P64 7.50 0.00 7.50 139.0 11.00 196.0 0.0 0
64.50 DG1425P64.5 7.60 0.00 8.00 153.0 11.50 165.0 0.0 0
65.00 DG1419P65 9.30 0.00 9.40 42.0 10.40 212.0 0.0 0
65.00 DG1425P65 8.00 0.00 8.50 139.0 12.00 216.0 0.0 0
66.00 DG1419P66 8.90 0.00 10.20 32.0 11.20 33.0 0.0 0
66.00 DG1425P66 9.00 0.00 9.40 92.0 13.00 215.0 0.0 0
67.00 DG1425P67 10.00 0.00 10.40 153.0 14.00 220.0 0.0 0
67.50 DG1419P67.5 8.30 -3.90 11.70 11.0 12.70 102.0 8.0 8
67.50 DG1425P67.5 10.40 0.00 11.00 97.0 14.50 123.0 0.0 0
68.00 DG1425P68 10.90 0.00 11.50 75.0 15.00 172.0 0.0 0
70.00 DG1419P70 12.90 0.00 14.30 5.0 15.60 223.0 0.0 0
70.00 DG1425P70 12.90 0.00 13.50 112.0 17.00 170.0 0.0 0
72.50 DG1419P72.5 14.40 0.00 14.40 11.0 15.30 11.0 0.0 0
75.00 DG1419P75 17.90 0.00 19.40 16.0 20.60 162.0 0.0 0
Trading Center