$62.20 +1.20 (1.97%) DISH Network Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.20
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.20 (1.97%)
Prev Close: 61.00
Open: 61.21
Bid: 62.19
Ask: 62.21
Options:

Call Options: DISH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DISH1431J50 9.40 0.00 10.50 87.0 13.70 91.0 0.0 0
52.50 DISH1431J52.5 7.10 0.00 8.10 68.0 10.90 94.0 0.0 0
54.00 DISH1431J54 5.80 0.00 6.50 83.0 9.10 104.0 0.0 0
54.50 DISH1431J54.5 5.40 0.00 6.10 97.0 8.60 106.0 0.0 0
55.00 DISH1431J55 4.90 0.00 5.50 98.0 8.10 102.0 0.0 0
55.50 DISH1431J55.5 4.50 0.00 5.10 99.0 7.60 105.0 0.0 0
56.00 DISH1431J56 4.20 0.00 4.70 157.0 7.30 156.0 0.0 0
56.50 DISH1431J56.5 2.95 -0.85 4.20 370.0 6.60 170.0 10.0 10
57.00 DISH1431J57 3.40 0.00 4.00 128.0 6.40 149.0 0.0 0
57.50 DISH1431J57.5 2.10 0.00 3.40 301.0 5.80 178.0 0.0 0
58.00 DISH1431J58 2.10 -1.20 3.60 134.0 4.60 88.0 12.0 12
58.50 DISH1431J58.5 1.80 -0.50 2.70 426.0 4.10 135.0 10.0 10
59.00 DISH1431J59 1.60 -0.85 2.90 447.0 3.70 284.0 20.0 76
59.50 DISH1431J59.5 2.10 0.35 2.00 547.0 3.70 512.0 310.0 310
60.00 DISH1431J60 1.58 -0.17 2.20 135.0 3.10 236.0 2.0 12
60.50 DISH1431J60.5 1.30 0.00 1.70 294.0 2.40 153.0 9.0 25
61.00 DISH1431J61 1.65 0.70 1.55 8.0 1.85 101.0 322.0 15
61.50 DISH1431J61.5 1.35 0.60 1.20 70.0 1.50 26.0 263.0 12
62.00 DISH1431J62 1.05 0.50 0.95 10.0 1.25 21.0 217.0 0
62.50 DISH1431J62.5 0.95 0.00 0.70 7.0 1.00 153.0 1.0 231
63.00 DISH1431J63 0.35 0.00 0.45 273.0 0.80 118.0 0.0 0
63.50 DISH1431J63.5 0.60 0.40 0.35 396.0 0.85 198.0 2.0 1
64.00 DISH1431J64 0.40 0.30 0.25 370.0 1.00 437.0 5.0 21
64.50 DISH1431J64.5 0.35 0.20 0.20 216.0 0.90 336.0 7.0 18
65.00 DISH1431J65 0.20 0.05 0.10 514.0 0.70 353.0 7.0 12
65.50 DISH1431J65.5 1.98 1.93 0.05 11.0 1.25 311.0 2.0 2
66.00 DISH1431J66 3.40 3.35 0.05 11.0 0.55 186.0 7.0 7
66.50 DISH1431J66.5 0.05 0.00 0.05 10.0 0.45 181.0 0.0 0
67.00 DISH1431J67 0.20 -0.40 0.15 11.0 0.40 196.0 1.0 1
67.50 DISH1431J67.5 1.10 0.45 0.10 11.0 0.35 190.0 1.0 66
68.00 DISH1431J68 0.50 0.00 0.10 11.0 0.30 234.0 0.0 0
68.50 DISH1431J68.5 0.50 0.00 0.10 11.0 0.60 264.0 0.0 0
69.00 DISH1431J69 0.10 -0.40 0.05 11.0 0.65 250.0 8.0 43
69.50 DISH1431J69.5 1.85 1.35 0.05 11.0 0.65 211.0 10.0 10
70.00 DISH1431J70 0.75 0.25 0.05 11.0 0.60 128.0 10.0 10
70.50 DISH1431J70.5 0.40 -0.10 0.05 11.0 1.45 106.0 1.0 1
71.00 DISH1431J71 0.30 -0.20 2.20 10.0 0.25 52.0 1.0 6
71.50 DISH1431J71.5 0.60 0.00 0.05 10.0 0.25 62.0 0.0 0
72.00 DISH1431J72 0.80 0.00 2.05 10.0 0.20 11.0 0.0 0
73.00 DISH1431J73 1.00 0.50 2.05 10.0 0.20 32.0 28.0 28
75.00 DISH1431J75 0.55 0.00 0.00 0.0 0.25 67.0 0.0 0

Put Options: DISH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DISH1431V50 0.70 0.00 0.00 0.0 0.25 53.0 0.0 0
52.50 DISH1431V52.5 0.65 0.00 0.10 10.0 0.25 53.0 0.0 0
54.00 DISH1431V54 1.39 0.54 0.05 10.0 0.25 36.0 10.0 21
54.50 DISH1431V54.5 0.15 0.10 0.05 2.0 0.35 141.0 80.0 55
55.00 DISH1431V55 0.05 0.00 0.05 2.0 0.35 168.0 0.0 0
55.50 DISH1431V55.5 0.05 0.00 0.05 10.0 0.45 196.0 0.0 0
56.00 DISH1431V56 0.05 0.00 0.05 10.0 0.45 261.0 0.0 0
56.50 DISH1431V56.5 0.25 0.20 0.05 10.0 0.40 255.0 66.0 125
57.00 DISH1431V57 0.50 0.45 0.05 2.0 0.50 299.0 143.0 173
57.50 DISH1431V57.5 0.55 0.50 0.05 10.0 0.50 198.0 68.0 88
58.00 DISH1431V58 0.60 0.45 0.05 66.0 0.55 147.0 29.0 276
58.50 DISH1431V58.5 0.80 0.60 0.05 2.0 0.70 211.0 264.0 264
59.00 DISH1431V59 0.05 -0.25 0.05 191.0 0.70 279.0 100.0 11
59.50 DISH1431V59.5 1.20 0.75 0.10 478.0 1.00 365.0 2.0 2
60.00 DISH1431V60 0.50 0.45 0.15 332.0 0.85 160.0 37.0 53
60.50 DISH1431V60.5 3.20 2.45 0.30 10.0 1.10 493.0 10.0 15
61.00 DISH1431V61 2.90 2.00 0.35 337.0 0.80 181.0 55.0 45
61.50 DISH1431V61.5 0.92 -0.23 0.55 20.0 0.85 67.0 50.0 16
62.00 DISH1431V62 4.30 2.85 0.75 188.0 1.10 174.0 10.0 30
62.50 DISH1431V62.5 5.03 3.38 1.00 20.0 1.35 132.0 10.0 30
63.00 DISH1431V63 1.60 -0.35 1.35 7.0 1.60 57.0 333.0 60
63.50 DISH1431V63.5 6.20 4.00 1.60 39.0 2.55 526.0 32.0 319
64.00 DISH1431V64 4.60 1.90 1.65 452.0 3.70 601.0 9.0 102
64.50 DISH1431V64.5 3.10 0.00 2.00 614.0 3.10 121.0 0.0 0
65.00 DISH1431V65 1.90 -1.10 2.45 425.0 4.50 466.0 10.0 10
65.50 DISH1431V65.5 3.90 0.00 2.80 502.0 4.90 507.0 0.0 0
66.00 DISH1431V66 11.10 6.70 3.10 553.0 5.30 352.0 7.0 7
66.50 DISH1431V66.5 4.80 0.00 3.50 134.0 5.90 158.0 0.0 0
67.00 DISH1431V67 5.20 0.00 4.10 71.0 6.40 115.0 0.0 0
67.50 DISH1431V67.5 5.60 0.00 4.50 98.0 7.20 108.0 0.0 0
68.00 DISH1431V68 6.20 0.00 4.90 72.0 7.50 113.0 0.0 0
68.50 DISH1431V68.5 6.60 0.00 5.30 78.0 8.00 113.0 0.0 0
69.00 DISH1431V69 7.00 0.00 5.90 70.0 8.60 113.0 0.0 0
69.50 DISH1431V69.5 7.50 0.00 6.30 49.0 9.00 123.0 0.0 0
70.00 DISH1431V70 7.20 0.00 6.60 30.0 9.60 63.0 0.0 0
70.50 DISH1431V70.5 8.40 0.00 7.00 32.0 10.00 60.0 0.0 0
71.00 DISH1431V71 8.20 0.00 7.50 32.0 10.60 63.0 0.0 0
71.50 DISH1431V71.5 8.70 0.00 8.00 44.0 11.00 73.0 0.0 0
72.00 DISH1431V72 9.20 0.00 8.80 97.0 11.40 130.0 0.0 0
73.00 DISH1431V73 10.20 0.00 9.70 97.0 12.40 130.0 0.0 0
75.00 DISH1431V75 12.10 0.00 11.70 92.0 14.50 115.0 0.0 0