DISH Network Corp $59.47

up +0.49


17/4/2014 08:10 PM  |  NASDAQ : DISH  
Industries : Media / Catv Systems
Last Trade: 59.47
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.49 (0.83 %)
Prev Close: 58.98
Open: 58.76
Bid: 59.45
Ask: 59.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DISH Trend Analysis - it has outperformed the S&P 500 by 37%
Options:

Call Options: DISH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DISH1419D40 17.30 0.00 17.80 156.0 20.20 229.0 0.0 0
45.00 DISH1419D45 12.40 0.00 12.90 491.0 15.10 363.0 0.0 0
45.00 DISH1425D45 11.90 0.00 12.70 205.0 15.80 53.0 0.0 0
46.00 DISH1419D46 11.90 0.00 11.90 20.0 12.70 22.0 0.0 0
47.00 DISH1419D47 11.00 0.00 11.00 18.0 11.80 24.0 0.0 0
48.00 DISH1419D48 10.10 0.00 10.10 23.0 10.90 29.0 0.0 0
49.00 DISH1419D49 9.30 0.00 9.30 18.0 9.80 17.0 0.0 0
49.00 DISH1425D49 8.40 0.00 8.70 527.0 11.60 189.0 0.0 0
50.00 DISH1419D50 12.09 3.69 8.60 650.0 9.80 134.0 1.0 1
50.00 DISH1425D50 7.30 0.00 8.00 533.0 10.10 100.0 0.0 0
50.50 DISH1425D50.5 6.90 0.00 7.60 534.0 9.60 92.0 0.0 0
51.00 DISH1419D51 6.40 0.00 6.70 670.0 9.10 590.0 0.0 0
51.00 DISH1425D51 6.30 0.00 7.10 535.0 9.10 82.0 0.0 0
51.50 DISH1425D51.5 7.60 1.70 6.60 536.0 8.60 75.0 54.0 54
52.00 DISH1419D52 5.40 0.00 6.00 676.0 8.20 589.0 0.0 0
52.00 DISH1425D52 5.40 0.00 6.20 537.0 8.20 95.0 0.0 0
52.50 DISH1419D52.5 5.00 0.00 5.30 676.0 7.60 585.0 0.0 0
52.50 DISH1425D52.5 5.10 0.00 5.60 538.0 7.70 88.0 0.0 0
53.00 DISH1419D53 4.40 0.00 5.00 687.0 7.10 592.0 0.0 0
53.00 DISH1425D53 4.50 0.00 5.10 551.0 7.30 106.0 0.0 0
53.50 DISH1419D53.5 4.00 0.00 4.60 668.0 6.60 583.0 0.0 0
53.50 DISH1425D53.5 4.10 0.00 4.60 553.0 6.80 86.0 0.0 0
54.00 DISH1419D54 3.50 0.00 3.90 680.0 6.10 595.0 0.0 0
54.00 DISH1425D54 3.80 0.00 4.30 556.0 6.30 86.0 0.0 0
54.50 DISH1419D54.5 4.20 0.30 4.10 655.0 5.30 195.0 8.0 8
54.50 DISH1425D54.5 4.30 0.00 3.90 815.0 5.90 353.0 10.0 10
55.00 DISH1419D55 4.70 1.30 3.00 704.0 5.10 595.0 2.0 40
55.00 DISH1425D55 2.90 0.00 3.50 821.0 5.30 289.0 0.0 0
55.50 DISH1419D55.5 2.20 0.00 2.50 651.0 4.60 498.0 0.0 0
55.50 DISH1425D55.5 2.65 0.00 3.10 845.0 4.90 326.0 0.0 0
56.00 DISH1419D56 1.80 0.00 2.00 651.0 4.10 505.0 0.0 0
56.00 DISH1425D56 2.90 0.00 2.75 857.0 4.40 304.0 0.0 0
56.50 DISH1419D56.5 1.80 0.35 1.60 686.0 3.60 527.0 26.0 26
56.50 DISH1425D56.5 2.80 0.00 2.25 880.0 4.00 316.0 0.0 0
57.00 DISH1419D57 1.25 -0.35 1.25 990.0 2.75 311.0 27.0 27
57.00 DISH1425D57 2.50 0.00 2.65 823.0 3.50 256.0 0.0 0
57.50 DISH1419D57.5 1.80 0.10 1.85 17.0 2.20 117.0 2.0 1,867
57.50 DISH1425D57.5 2.30 0.10 2.45 737.0 3.00 138.0 10.0 10
58.00 DISH1419D58 1.25 0.00 1.05 533.0 2.10 1019.0 103.0 211
58.00 DISH1425D58 2.75 0.85 2.20 498.0 2.80 324.0 7.0 8
58.50 DISH1419D58.5 1.14 0.41 0.75 72.0 1.30 876.0 5.0 532
58.50 DISH1425D58.5 1.80 0.15 1.95 504.0 2.45 329.0 10.0 69
59.00 DISH1419D59 0.71 -0.04 0.30 40.0 0.80 772.0 20.0 189
59.00 DISH1425D59 1.55 0.10 1.70 480.0 2.20 350.0 11.0 103
59.50 DISH1419D59.5 0.29 -0.21 0.05 113.0 0.20 217.0 11.0 36
59.50 DISH1425D59.5 1.43 0.18 1.45 431.0 1.90 344.0 1.0 51
60.00 DISH1419D60 0.12 -0.18 0.05 151.0 0.10 148.0 766.0 2,972
60.00 DISH1425D60 1.27 -0.03 1.20 527.0 1.60 233.0 2.0 53
60.50 DISH1419D60.5 0.35 0.00 0.05 43.0 0.05 43.0 16.0 69
60.50 DISH1425D60.5 1.14 0.04 1.00 584.0 1.40 232.0 1.0 241
61.00 DISH1419D61 0.20 0.10 0.05 128.0 0.05 43.0 14.0 50
61.00 DISH1425D61 0.60 -0.15 0.85 535.0 1.20 268.0 10.0 239
61.50 DISH1419D61.5 0.25 0.00 0.05 97.0 0.25 504.0 9.0 9
61.50 DISH1425D61.5 0.70 0.05 0.70 545.0 1.05 225.0 10.0 61
62.00 DISH1419D62 0.20 0.00 0.05 114.0 0.25 387.0 17.0 37
62.00 DISH1425D62 0.60 0.10 0.60 397.0 1.00 425.0 10.0 208
62.50 DISH1419D62.5 0.05 -0.05 0.05 24.0 0.05 2.0 4.0 9,675
62.50 DISH1425D62.5 0.53 0.00 0.45 596.0 0.85 355.0 6.0 297
63.00 DISH1419D63 0.05 0.00 0.05 2.0 0.25 344.0 23.0 23
63.00 DISH1425D63 0.45 0.10 0.40 438.0 0.75 360.0 10.0 150
63.50 DISH1419D63.5 0.10 0.05 0.05 5.0 0.25 413.0 6.0 6
64.00 DISH1419D64 0.05 0.00 0.05 11.0 0.25 402.0 0.0 0
64.00 DISH1425D64 0.40 0.20 0.35 73.0 0.50 32.0 38.0 272
64.50 DISH1419D64.5 0.20 0.05 0.05 10.0 0.25 356.0 2.0 2
65.00 DISH1419D65 0.05 0.00 0.05 5.0 0.20 309.0 5.0 3,875
65.00 DISH1425D65 0.25 -0.05 0.10 656.0 0.40 61.0 3.0 107
65.50 DISH1419D65.5 0.15 0.00 0.10 11.0 0.25 276.0 0.0 0
66.00 DISH1419D66 0.15 0.00 0.05 11.0 0.25 365.0 2.0 2
66.00 DISH1425D66 0.30 0.20 0.05 676.0 0.35 129.0 10.0 38
66.50 DISH1419D66.5 0.25 0.00 0.05 11.0 0.25 358.0 0.0 0
67.00 DISH1419D67 0.25 0.00 0.05 11.0 0.25 276.0 0.0 0
67.00 DISH1425D67 0.05 0.00 0.05 11.0 0.30 62.0 0.0 0
67.50 DISH1419D67.5 0.05 -0.20 0.05 5.0 0.25 317.0 5.0 2,472
68.00 DISH1419D68 0.25 0.00 0.05 11.0 0.25 276.0 0.0 0
68.00 DISH1425D68 0.45 0.40 0.05 160.0 0.30 108.0 1.0 11
69.00 DISH1419D69 0.25 0.00 0.05 38.0 0.25 385.0 0.0 0
69.00 DISH1425D69 0.60 0.55 0.05 20.0 0.25 84.0 10.0 20
70.00 DISH1419D70 0.19 -0.06 0.05 43.0 0.25 375.0 1.0 105
70.00 DISH1425D70 0.50 0.45 0.05 16.0 0.30 146.0 29.0 39
72.50 DISH1419D72.5 0.20 -0.15 0.05 164.0 0.65 789.0 1.0 1
72.50 DISH1425D72.5 0.30 -0.10 0.05 1.0 0.40 168.0 10.0 37
75.00 DISH1419D75 0.10 -0.20 0.05 1.0 0.65 789.0 10.0 26
75.00 DISH1425D75 0.25 -0.20 0.05 1.0 0.35 77.0 10.0 10
80.00 DISH1419D80 0.25 0.00 0.05 10.0 0.65 522.0 0.0 0
80.00 DISH1425D80 0.55 0.00 0.05 1.0 0.50 53.0 0.0 0

Put Options: DISH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DISH1419P40 0.40 0.00 0.00 0.0 0.35 236.0 0.0 0
45.00 DISH1419P45 0.05 -0.15 0.05 1.0 0.35 390.0 30.0 33
45.00 DISH1425P45 0.60 0.00 0.05 11.0 0.90 57.0 0.0 0
46.00 DISH1419P46 0.10 0.00 0.10 11.0 0.35 32.0 0.0 0
47.00 DISH1419P47 0.10 0.00 0.10 11.0 0.35 20.0 0.0 0
48.00 DISH1419P48 0.10 0.00 0.10 17.0 5.00 10.0 0.0 0
49.00 DISH1419P49 0.25 0.00 0.25 11.0 5.00 10.0 0.0 0
49.00 DISH1425P49 0.30 0.00 0.05 11.0 0.40 111.0 0.0 0
50.00 DISH1419P50 0.06 -0.24 0.05 10.0 0.20 337.0 10.0 420
50.00 DISH1425P50 0.05 0.00 0.05 10.0 0.40 213.0 0.0 0
50.50 DISH1425P50.5 0.05 0.00 0.05 1.0 0.35 217.0 0.0 0
51.00 DISH1419P51 0.35 0.00 0.00 0.0 0.25 230.0 0.0 0
51.00 DISH1425P51 0.15 0.00 0.15 10.0 0.40 230.0 0.0 0
51.50 DISH1425P51.5 0.25 0.20 0.05 10.0 0.40 224.0 10.0 10
52.00 DISH1419P52 0.25 0.00 0.00 0.0 0.25 230.0 0.0 0
52.00 DISH1425P52 0.05 0.00 0.05 10.0 0.35 210.0 0.0 0
52.50 DISH1419P52.5 0.20 -0.05 0.05 10.0 0.05 52.0 10.0 200
52.50 DISH1425P52.5 0.05 0.00 0.10 10.0 0.50 240.0 0.0 0
53.00 DISH1419P53 0.25 0.00 0.05 10.0 0.30 403.0 0.0 0
53.00 DISH1425P53 0.15 0.00 0.05 10.0 0.20 4.0 14.0 24
53.50 DISH1419P53.5 0.25 0.00 0.05 10.0 0.25 410.0 0.0 0
53.50 DISH1425P53.5 0.45 0.35 0.05 10.0 0.55 204.0 10.0 20
54.00 DISH1419P54 0.20 0.00 0.05 451.0 0.25 413.0 2.0 2
54.00 DISH1425P54 0.80 0.70 0.05 10.0 0.40 149.0 3.0 3
54.50 DISH1419P54.5 0.05 0.00 0.05 3.0 0.15 296.0 10.0 36
54.50 DISH1425P54.5 0.20 0.00 0.05 630.0 0.45 388.0 0.0 0
55.00 DISH1419P55 0.10 0.00 0.10 1.0 0.05 105.0 664.0 1,042
55.00 DISH1425P55 0.45 0.00 0.15 557.0 0.50 376.0 5.0 148
55.50 DISH1419P55.5 0.20 0.00 0.05 51.0 0.25 419.0 1.0 43
55.50 DISH1425P55.5 0.85 0.45 0.25 135.0 0.60 391.0 10.0 110
56.00 DISH1419P56 0.51 0.46 0.05 37.0 0.25 399.0 58.0 619
56.00 DISH1425P56 1.05 0.55 0.30 485.0 0.65 353.0 54.0 138
56.50 DISH1419P56.5 0.05 0.00 0.05 264.0 0.10 106.0 0.0 0
56.50 DISH1425P56.5 1.10 0.00 0.30 747.0 0.70 328.0 10.0 220
57.00 DISH1419P57 0.60 0.50 0.05 10.0 0.05 32.0 15.0 300
57.00 DISH1425P57 0.70 -0.10 0.45 524.0 0.85 346.0 3.0 268
57.50 DISH1419P57.5 0.02 -0.28 0.05 2.0 0.05 87.0 40.0 2,948
57.50 DISH1425P57.5 1.00 0.00 0.60 680.0 1.00 348.0 11.0 128
58.00 DISH1419P58 0.05 -0.25 0.05 11.0 0.10 189.0 15.0 91
58.00 DISH1425P58 1.15 -0.55 0.80 545.0 1.20 324.0 10.0 116
58.50 DISH1419P58.5 1.28 0.00 0.05 95.0 0.10 109.0 1.0 36
58.50 DISH1425P58.5 2.08 0.00 1.00 482.0 1.30 123.0 1.0 263
59.00 DISH1419P59 0.90 0.00 0.05 22.0 0.10 94.0 8.0 39
59.00 DISH1425P59 1.50 -0.15 1.20 571.0 1.55 178.0 5.0 83
59.50 DISH1419P59.5 0.35 -0.60 0.05 10.0 0.25 391.0 21.0 78
59.50 DISH1425P59.5 1.55 -0.40 1.45 523.0 1.80 105.0 15.0 249
60.00 DISH1419P60 0.56 -1.74 0.35 30.0 0.70 104.0 53.0 2,024
60.00 DISH1425P60 2.90 0.70 1.70 547.0 2.10 261.0 16.0 90
60.50 DISH1419P60.5 1.55 0.00 0.75 75.0 1.60 907.0 0.0 0
60.50 DISH1425P60.5 3.10 0.85 1.95 784.0 2.40 208.0 15.0 28
61.00 DISH1419P61 3.10 1.10 1.05 450.0 2.85 678.0 1.0 11
61.00 DISH1425P61 3.50 0.90 2.30 442.0 2.80 354.0 17.0 49
61.50 DISH1419P61.5 2.37 0.02 1.45 469.0 2.25 100.0 10.0 20
61.50 DISH1425P61.5 3.09 -0.01 2.65 648.0 3.40 433.0 10.0 3
62.00 DISH1419P62 2.95 0.15 2.00 614.0 3.90 722.0 262.0 211
62.00 DISH1425P62 3.00 -0.50 2.85 793.0 4.40 438.0 1.0 179
62.50 DISH1419P62.5 4.65 0.00 2.45 609.0 3.30 105.0 6.0 3,068
62.50 DISH1425P62.5 4.80 1.10 3.20 775.0 5.00 459.0 2.0 161
63.00 DISH1419P63 3.60 0.00 2.85 535.0 4.90 586.0 0.0 0
63.00 DISH1425P63 5.30 1.20 3.60 757.0 5.30 449.0 3.0 21
63.50 DISH1419P63.5 4.20 0.00 3.30 583.0 5.40 601.0 0.0 0
64.00 DISH1419P64 4.70 0.00 3.90 547.0 5.90 598.0 0.0 0
64.00 DISH1425P64 6.10 1.00 4.40 718.0 6.30 437.0 3.0 3
64.50 DISH1419P64.5 5.20 0.00 4.40 551.0 6.40 606.0 0.0 0
65.00 DISH1419P65 3.20 -2.40 4.90 658.0 7.00 476.0 261.0 1,127
65.00 DISH1425P65 7.00 1.10 5.30 659.0 7.10 443.0 3.0 3
65.50 DISH1419P65.5 6.20 0.00 5.30 586.0 7.50 581.0 0.0 0
66.00 DISH1419P66 6.70 0.00 5.80 548.0 8.20 566.0 0.0 0
66.00 DISH1425P66 6.50 -0.40 6.20 681.0 8.10 452.0 1.0 1
66.50 DISH1419P66.5 7.20 0.00 6.40 512.0 8.70 571.0 0.0 0
67.00 DISH1419P67 7.70 0.00 6.90 505.0 9.30 531.0 0.0 0
67.00 DISH1425P67 7.70 0.00 7.20 284.0 9.10 81.0 0.0 0
67.50 DISH1419P67.5 4.70 -3.70 7.50 469.0 8.90 332.0 16.0 29
68.00 DISH1419P68 8.70 0.00 7.90 512.0 10.00 581.0 0.0 0
68.00 DISH1425P68 9.10 0.20 8.10 383.0 10.10 287.0 9.0 11
69.00 DISH1419P69 9.60 0.00 8.90 348.0 11.00 506.0 0.0 0
69.00 DISH1425P69 9.70 0.00 8.50 569.0 11.40 275.0 0.0 0
70.00 DISH1419P70 13.40 2.80 9.90 514.0 12.30 618.0 10.0 10
70.00 DISH1425P70 10.70 0.00 9.60 457.0 12.00 109.0 0.0 0
72.50 DISH1419P72.5 13.00 0.00 12.40 340.0 14.80 486.0 0.0 0
72.50 DISH1425P72.5 13.10 0.00 12.50 99.0 14.50 50.0 0.0 0
75.00 DISH1419P75 15.50 0.00 14.90 86.0 17.30 385.0 0.0 0
75.00 DISH1425P75 15.50 0.00 14.80 83.0 17.20 72.0 0.0 0
80.00 DISH1419P80 20.30 0.00 19.70 147.0 22.60 334.0 0.0 0
80.00 DISH1425P80 19.80 0.00 20.00 26.0 22.00 26.0 0.0 0
Trading Center