DISH Network Corp $63.63

down -0.72


22/7/2014 04:00 PM  |  NASDAQ : DISH  
Industries : Media / Catv Systems
Last Trade: 63.63
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.72 (-1.12 %)
Prev Close: 64.35
Open: 64.73
Bid: 63.63
Ask: 63.64
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 22%
Options:

Call Options: DISH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 DISH1425G48 15.30 0.00 15.30 55.0 17.10 55.0 0.0 0
49.00 DISH1425G49 14.10 0.00 14.10 74.0 17.10 29.0 0.0 0
50.00 DISH1425G50 12.30 0.00 12.30 241.0 16.10 130.0 0.0 0
51.50 DISH1425G51.5 11.50 0.00 11.50 248.0 14.60 85.0 0.0 0
52.00 DISH1425G52 11.10 0.00 11.10 223.0 14.10 115.0 0.0 0
52.50 DISH1425G52.5 10.50 0.00 10.50 397.0 13.60 147.0 0.0 0
53.00 DISH1425G53 10.10 0.00 10.10 205.0 13.10 96.0 0.0 0
53.50 DISH1425G53.5 9.50 0.00 9.50 270.0 12.60 95.0 0.0 0
54.00 DISH1425G54 9.10 0.00 9.10 422.0 12.10 37.0 0.0 0
54.50 DISH1425G54.5 8.50 0.00 8.50 575.0 11.60 281.0 0.0 0
55.00 DISH1425G55 8.10 0.00 8.10 440.0 10.60 156.0 0.0 0
55.50 DISH1425G55.5 5.90 -1.60 7.50 531.0 10.60 215.0 11.0 11
56.00 DISH1425G56 7.60 0.00 7.60 43.0 9.60 78.0 0.0 0
56.50 DISH1425G56.5 7.10 0.00 7.10 128.0 9.20 136.0 0.0 0
57.00 DISH1425G57 8.50 2.40 6.10 108.0 8.50 50.0 1.0 9
57.50 DISH1425G57.5 7.10 1.00 6.10 89.0 7.00 61.0 22.0 31
58.00 DISH1425G58 6.70 1.10 5.60 90.0 6.30 61.0 7.0 26
58.50 DISH1425G58.5 5.10 0.00 5.10 90.0 6.60 84.0 0.0 0
59.00 DISH1425G59 5.60 1.00 4.60 182.0 6.10 166.0 4.0 4
59.50 DISH1425G59.5 3.30 -0.20 3.50 540.0 6.60 261.0 10.0 10
60.00 DISH1425G60 4.60 0.00 3.60 526.0 5.00 515.0 12.0 7
60.50 DISH1425G60.5 2.76 0.26 2.50 731.0 5.60 291.0 3.0 3
61.00 DISH1425G61 2.65 0.00 2.65 72.0 4.20 611.0 0.0 0
61.50 DISH1425G61.5 2.15 0.00 2.15 525.0 3.70 653.0 0.0 0
62.00 DISH1425G62 4.30 2.60 1.70 521.0 2.40 631.0 1.0 3
62.50 DISH1425G62.5 3.90 2.55 1.35 760.0 1.85 441.0 2.0 32
63.00 DISH1425G63 2.80 1.90 0.90 252.0 2.00 591.0 10.0 21
63.50 DISH1425G63.5 2.45 1.80 0.65 604.0 1.00 191.0 10.0 10
64.00 DISH1425G64 1.60 1.25 0.35 884.0 0.80 449.0 2.0 52
64.50 DISH1425G64.5 0.65 0.00 0.30 128.0 0.55 203.0 67.0 46
65.00 DISH1425G65 0.30 0.08 0.20 10.0 0.35 213.0 77.0 74
65.50 DISH1425G65.5 0.86 0.76 0.10 124.0 0.25 111.0 27.0 49
66.00 DISH1425G66 0.28 0.00 0.05 105.0 0.25 293.0 11.0 35
66.50 DISH1425G66.5 0.30 0.00 0.05 4.0 0.30 37.0 4.0 15
67.00 DISH1425G67 0.25 0.20 0.05 2.0 3.40 5.0 2.0 62
67.50 DISH1425G67.5 0.05 0.00 0.05 4.0 0.70 253.0 0.0 0
68.00 DISH1425G68 0.30 0.20 0.10 10.0 0.65 209.0 13.0 50
68.50 DISH1425G68.5 0.05 0.00 0.05 10.0 0.55 148.0 0.0 0
69.00 DISH1425G69 0.25 0.20 0.05 10.0 0.30 109.0 115.0 170
69.50 DISH1425G69.5 0.35 0.05 0.05 10.0 0.30 97.0 20.0 20
70.00 DISH1425G70 0.15 -0.05 0.15 1.0 0.20 73.0 113.0 276
70.50 DISH1425G70.5 0.35 0.00 0.05 11.0 0.35 124.0 0.0 0
71.00 DISH1425G71 0.20 0.00 0.15 10.0 0.20 102.0 0.0 0
71.50 DISH1425G71.5 0.05 0.00 0.10 10.0 0.20 108.0 1.0 0
72.00 DISH1425G72 0.20 0.00 0.10 10.0 0.20 79.0 0.0 0
72.50 DISH1425G72.5 0.33 0.13 0.10 10.0 0.20 108.0 12.0 27
73.00 DISH1425G73 0.25 0.00 0.10 10.0 0.25 114.0 0.0 0
75.00 DISH1425G75 0.15 -0.05 0.05 9.0 0.20 111.0 16.0 16
80.00 DISH1425G80 0.25 -0.05 0.05 10.0 0.30 64.0 10.0 10
85.00 DISH1425G85 0.55 0.00 0.05 11.0 0.55 61.0 0.0 0
90.00 DISH1425G90 0.55 0.00 0.00 0.0 0.55 62.0 0.0 0

Put Options: DISH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 DISH1425S48 0.25 0.00 0.05 11.0 0.25 85.0 0.0 0
49.00 DISH1425S49 0.05 0.00 0.05 11.0 0.80 128.0 11.0 0
50.00 DISH1425S50 0.05 0.00 0.05 11.0 0.55 94.0 0.0 0
51.50 DISH1425S51.5 0.05 0.00 0.05 11.0 0.80 205.0 0.0 0
52.00 DISH1425S52 0.10 0.05 0.05 11.0 0.05 2.0 36.0 44
52.50 DISH1425S52.5 0.10 0.05 0.05 11.0 0.05 2.0 16.0 93
53.00 DISH1425S53 0.75 0.70 0.05 11.0 0.70 303.0 10.0 10
53.50 DISH1425S53.5 0.88 0.83 0.05 11.0 0.65 170.0 16.0 18
54.00 DISH1425S54 0.47 0.42 0.05 11.0 0.45 175.0 4.0 11
54.50 DISH1425S54.5 0.50 0.45 0.05 35.0 5.00 19.0 30.0 40
55.00 DISH1425S55 0.05 0.00 0.05 1.0 0.25 8.0 2.0 123
55.50 DISH1425S55.5 0.55 0.50 0.05 11.0 0.85 416.0 8.0 32
56.00 DISH1425S56 0.10 0.05 0.05 11.0 0.65 317.0 19.0 48
56.50 DISH1425S56.5 0.15 0.10 0.05 11.0 0.50 250.0 5.0 15
57.00 DISH1425S57 0.85 0.35 0.05 26.0 0.50 250.0 1.0 37
57.50 DISH1425S57.5 0.15 -0.15 0.05 10.0 0.30 150.0 7.0 12
58.00 DISH1425S58 0.85 0.60 0.10 1.0 0.25 141.0 10.0 10
58.50 DISH1425S58.5 0.15 -0.10 0.10 6.0 0.25 144.0 16.0 222
59.00 DISH1425S59 0.15 -0.50 0.15 11.0 0.65 339.0 11.0 13
59.50 DISH1425S59.5 0.10 -0.05 0.05 105.0 0.15 100.0 50.0 56
60.00 DISH1425S60 0.10 -0.05 0.10 9.0 0.15 95.0 52.0 217
60.50 DISH1425S60.5 0.85 0.70 0.05 124.0 0.15 6.0 1.0 1
61.00 DISH1425S61 0.15 0.00 0.10 76.0 0.15 5.0 0.0 0
61.50 DISH1425S61.5 0.30 0.25 0.05 10.0 0.20 151.0 10.0 25
62.00 DISH1425S62 0.15 0.00 0.05 366.0 0.20 1.0 3.0 33
62.50 DISH1425S62.5 0.25 0.00 0.15 196.0 0.30 3.0 21.0 28
63.00 DISH1425S63 0.37 0.00 0.25 288.0 0.50 181.0 28.0 395
63.50 DISH1425S63.5 0.35 0.00 0.40 187.0 0.70 139.0 10.0 464
64.00 DISH1425S64 0.80 0.00 0.60 448.0 0.90 123.0 30.0 124
64.50 DISH1425S64.5 0.65 0.00 0.65 1412.0 1.25 253.0 34.0 285
65.00 DISH1425S65 1.65 0.80 0.85 1445.0 1.70 379.0 10.0 14
65.50 DISH1425S65.5 1.51 0.76 0.75 1448.0 2.10 237.0 4.0 26
66.00 DISH1425S66 2.65 1.85 0.80 1433.0 2.95 615.0 52.0 52
66.50 DISH1425S66.5 2.18 0.83 1.35 1312.0 3.10 417.0 9.0 296
67.00 DISH1425S67 3.30 1.80 1.50 628.0 3.90 230.0 301.0 311
67.50 DISH1425S67.5 1.90 0.00 1.90 319.0 4.10 50.0 0.0 0
68.00 DISH1425S68 4.30 2.05 2.25 463.0 4.60 53.0 10.0 20
68.50 DISH1425S68.5 2.40 0.00 2.40 316.0 5.50 101.0 0.0 0
69.00 DISH1425S69 4.90 1.90 3.00 867.0 6.00 108.0 10.0 10
69.50 DISH1425S69.5 3.50 0.00 3.50 713.0 6.00 60.0 0.0 0
70.00 DISH1425S70 3.90 0.00 3.90 927.0 6.50 86.0 0.0 0
70.50 DISH1425S70.5 4.50 0.00 4.50 399.0 7.00 35.0 0.0 0
71.00 DISH1425S71 5.00 0.00 5.00 185.0 8.00 84.0 0.0 0
71.50 DISH1425S71.5 5.50 0.00 5.50 86.0 8.50 66.0 0.0 0
72.00 DISH1425S72 6.00 0.00 6.00 86.0 9.00 67.0 0.0 0
72.50 DISH1425S72.5 6.40 0.00 6.40 96.0 9.30 33.0 0.0 0
73.00 DISH1425S73 6.90 0.00 6.90 182.0 10.10 20.0 0.0 0
75.00 DISH1425S75 8.90 0.00 8.90 214.0 12.10 20.0 0.0 0
80.00 DISH1425S80 14.60 0.00 14.50 1.0 17.30 1.0 0.0 0
85.00 DISH1425S85 19.70 0.00 19.70 42.0 21.90 40.0 0.0 0
90.00 DISH1425S90 23.90 0.00 23.90 26.0 27.00 55.0 0.0 0
Trading Center