DISH Network Corp $64.70

down -0.65


22/8/2014 01:45 PM  |  NASDAQ : DISH  
Industries : Media / Catv Systems
Last Trade: 64.70
Trade Time: Aug 22 01:45 PM Eastern Daylight Time
Change: -0.65 (-1.00 %)
Prev Close: 65.35
Open: 65.31
Bid: 64.67
Ask: 64.71
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 24%
Options:

Call Options: DISH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DISH1422H45 18.60 0.00 18.30 524.0 22.10 519.0 0.0 0
47.50 DISH1422H47.5 15.60 0.00 15.80 241.0 19.20 126.0 0.0 0
49.00 DISH1422H49 14.10 0.00 15.30 253.0 16.30 232.0 0.0 0
50.00 DISH1422H50 13.10 0.00 13.30 259.0 16.70 246.0 0.0 0
52.50 DISH1422H52.5 10.70 0.00 10.80 244.0 14.20 126.0 0.0 0
55.00 DISH1422H55 8.70 0.00 9.30 271.0 10.30 258.0 0.0 0
56.00 DISH1422H56 7.60 0.00 8.50 77.0 9.70 578.0 0.0 0
56.50 DISH1422H56.5 7.10 0.00 8.00 264.0 9.20 564.0 0.0 0
57.00 DISH1422H57 6.60 0.00 7.50 215.0 8.70 565.0 0.0 0
57.00 DISH1429H57 8.30 1.50 7.40 407.0 8.60 280.0 1.0 0
57.50 DISH1422H57.5 6.20 0.00 7.00 224.0 8.20 566.0 0.0 0
58.00 DISH1422H58 5.70 0.00 6.50 359.0 7.70 555.0 0.0 0
58.00 DISH1429H58 5.80 0.00 6.40 413.0 7.80 227.0 0.0 0
58.50 DISH1422H58.5 5.20 0.00 6.00 234.0 7.10 556.0 0.0 0
58.50 DISH1429H58.5 5.60 0.30 6.00 336.0 7.30 691.0 2.0 7
59.00 DISH1422H59 4.70 0.00 5.50 186.0 6.70 564.0 0.0 0
59.00 DISH1429H59 4.80 0.00 5.40 419.0 6.80 256.0 0.0 0
59.50 DISH1422H59.5 4.20 0.00 5.00 281.0 6.20 552.0 0.0 0
59.50 DISH1429H59.5 5.10 0.80 5.00 364.0 6.30 577.0 5.0 5
60.00 DISH1422H60 4.40 0.70 4.50 379.0 5.70 1046.0 2.0 2
60.00 DISH1429H60 3.80 0.00 4.40 415.0 5.80 235.0 0.0 0
60.50 DISH1422H60.5 3.30 0.00 4.00 275.0 5.20 556.0 0.0 0
60.50 DISH1429H60.5 3.40 0.00 3.90 83.0 5.20 217.0 0.0 0
61.00 DISH1422H61 2.70 0.00 3.50 265.0 4.70 582.0 0.0 0
61.00 DISH1429H61 2.90 0.00 3.60 147.0 4.80 499.0 0.0 0
61.50 DISH1422H61.5 3.10 0.80 3.00 408.0 4.20 1037.0 10.0 46
61.50 DISH1429H61.5 3.30 0.75 3.10 482.0 4.30 976.0 18.0 11
62.00 DISH1422H62 3.30 1.50 2.50 363.0 3.70 1006.0 4.0 4
62.00 DISH1429H62 3.10 1.00 2.70 506.0 3.80 1122.0 28.0 26
62.50 DISH1422H62.5 2.25 0.85 2.00 349.0 3.20 1038.0 20.0 77
62.50 DISH1429H62.5 2.55 0.75 2.25 670.0 2.90 923.0 4.0 19
63.00 DISH1422H63 2.35 1.40 1.55 199.0 2.70 557.0 9.0 0
63.00 DISH1429H63 1.45 0.00 1.85 786.0 2.60 1157.0 0.0 0
63.50 DISH1422H63.5 1.55 0.00 1.05 85.0 2.20 1063.0 10.0 57
63.50 DISH1429H63.5 2.00 0.80 1.50 667.0 1.90 652.0 10.0 565
64.00 DISH1422H64 0.70 0.12 0.60 160.0 1.25 818.0 4.0 176
64.00 DISH1429H64 1.45 0.00 1.25 265.0 2.10 1271.0 1.0 318
64.50 DISH1422H64.5 0.60 -0.35 0.20 247.0 0.85 1418.0 21.0 116
64.50 DISH1429H64.5 1.09 0.34 0.95 493.0 1.70 1322.0 2.0 446
65.00 DISH1422H65 0.10 -0.18 0.10 5.0 0.20 175.0 50.0 211
65.00 DISH1429H65 0.89 0.09 0.70 968.0 1.10 868.0 30.0 44
65.50 DISH1422H65.5 0.05 0.00 0.05 5.0 0.20 357.0 41.0 142
65.50 DISH1429H65.5 0.55 0.00 0.50 1127.0 1.20 949.0 8.0 42
66.00 DISH1422H66 0.20 0.00 0.05 21.0 0.30 576.0 3.0 254
66.00 DISH1429H66 0.50 -0.20 0.40 651.0 0.65 635.0 36.0 26
66.50 DISH1422H66.5 0.05 -0.06 0.05 2.0 0.15 145.0 5.0 41
66.50 DISH1429H66.5 0.50 0.00 0.30 79.0 0.45 5.0 50.0 46
67.00 DISH1422H67 0.30 0.05 0.05 63.0 0.10 78.0 2.0 235
67.00 DISH1429H67 0.45 0.00 0.30 29.0 0.45 457.0 296.0 296
67.50 DISH1422H67.5 0.30 0.05 0.05 89.0 0.05 51.0 3.0 152
67.50 DISH1429H67.5 0.35 0.00 0.20 113.0 0.35 482.0 50.0 61
68.00 DISH1422H68 0.10 -0.10 0.05 111.0 0.25 572.0 1.0 162
68.00 DISH1429H68 0.20 0.15 0.15 212.0 0.25 76.0 20.0 331
68.50 DISH1422H68.5 0.45 0.25 0.05 20.0 0.25 271.0 12.0 12
68.50 DISH1429H68.5 0.90 0.85 0.10 285.0 0.30 321.0 10.0 10
69.00 DISH1422H69 0.35 0.10 0.05 10.0 0.25 265.0 15.0 60
69.00 DISH1429H69 0.15 0.10 0.10 158.0 0.20 95.0 16.0 0
69.50 DISH1422H69.5 0.09 -0.11 0.05 38.0 0.25 279.0 1.0 57
69.50 DISH1429H69.5 1.20 1.15 0.05 447.0 0.25 187.0 4.0 4
70.00 DISH1422H70 0.25 0.05 0.05 11.0 0.20 211.0 8.0 35
70.00 DISH1429H70 0.25 0.20 0.05 11.0 0.15 94.0 61.0 72
70.50 DISH1422H70.5 0.15 -0.05 0.05 11.0 0.20 211.0 7.0 17
70.50 DISH1429H70.5 0.05 0.00 0.05 11.0 0.20 114.0 0.0 0
71.00 DISH1422H71 0.25 0.00 0.05 11.0 0.20 211.0 6.0 9
71.00 DISH1429H71 2.05 2.00 0.05 11.0 0.15 45.0 1.0 1
71.50 DISH1422H71.5 0.25 0.00 0.05 11.0 0.25 208.0 0.0 0
71.50 DISH1429H71.5 1.45 1.40 0.05 11.0 0.15 110.0 10.0 10
72.00 DISH1422H72 0.20 0.00 0.05 412.0 0.20 180.0 0.0 0
72.00 DISH1429H72 0.25 0.00 0.05 21.0 0.15 70.0 0.0 0
72.50 DISH1422H72.5 0.20 0.00 0.05 643.0 0.20 182.0 0.0 0
72.50 DISH1429H72.5 0.70 0.45 0.05 25.0 0.15 91.0 10.0 20
73.00 DISH1422H73 0.20 0.00 0.05 1.0 0.15 136.0 0.0 0
73.00 DISH1429H73 0.05 -0.20 0.05 148.0 0.10 110.0 5.0 10
73.50 DISH1422H73.5 1.25 1.05 0.05 1.0 0.20 211.0 10.0 10
74.00 DISH1422H74 0.15 -0.05 0.05 17.0 0.20 211.0 1.0 11
74.00 DISH1429H74 0.05 -0.20 0.05 11.0 0.10 67.0 1.0 0
75.00 DISH1422H75 0.20 0.00 0.10 11.0 0.20 183.0 0.0 0
75.00 DISH1429H75 0.55 0.30 0.05 11.0 0.10 61.0 10.0 10
80.00 DISH1422H80 0.20 0.00 0.05 11.0 0.20 165.0 0.0 0
85.00 DISH1422H85 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
90.00 DISH1422H90 0.25 0.00 0.00 0.0 0.25 194.0 0.0 0

Put Options: DISH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DISH1422T45 0.20 0.00 0.00 0.0 0.40 403.0 0.0 0
47.50 DISH1422T47.5 0.20 0.00 0.05 1.0 0.20 139.0 0.0 0
49.00 DISH1422T49 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
50.00 DISH1422T50 0.15 0.00 0.05 5.0 0.25 156.0 0.0 0
52.50 DISH1422T52.5 0.25 0.00 0.05 1581.0 0.40 217.0 0.0 0
55.00 DISH1422T55 0.05 0.00 0.05 12.0 0.05 2.0 12.0 23
56.00 DISH1422T56 0.20 0.00 0.05 477.0 0.20 178.0 0.0 0
56.50 DISH1422T56.5 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
57.00 DISH1422T57 0.20 0.00 0.05 58.0 0.20 181.0 0.0 0
57.00 DISH1429T57 0.60 0.40 0.05 11.0 0.25 432.0 10.0 20
57.50 DISH1422T57.5 0.20 0.00 0.00 0.0 0.20 145.0 0.0 0
58.00 DISH1422T58 1.15 1.10 0.05 5.0 0.05 2.0 3.0 198
58.00 DISH1429T58 0.95 0.70 0.05 65.0 0.25 466.0 27.0 27
58.50 DISH1422T58.5 0.20 0.00 0.00 0.0 0.25 178.0 0.0 0
58.50 DISH1429T58.5 0.25 0.00 0.05 1.0 0.25 518.0 0.0 0
59.00 DISH1422T59 1.25 1.15 0.05 48.0 0.05 2.0 23.0 96
59.00 DISH1429T59 0.26 0.21 0.05 10.0 0.25 546.0 5.0 56
59.50 DISH1422T59.5 0.72 0.52 0.05 90.0 0.05 2.0 1.0 84
59.50 DISH1429T59.5 0.13 -0.12 0.05 1.0 0.25 523.0 10.0 10
60.00 DISH1422T60 0.50 0.30 0.05 1.0 0.05 2.0 4.0 59
60.00 DISH1429T60 0.90 0.65 0.05 191.0 0.25 511.0 2.0 3
60.50 DISH1422T60.5 1.75 1.15 0.05 1.0 0.25 338.0 3.0 3
60.50 DISH1429T60.5 0.05 0.00 0.05 10.0 0.25 200.0 0.0 0
61.00 DISH1422T61 0.35 0.15 0.05 1.0 0.25 509.0 4.0 4
61.00 DISH1429T61 1.55 1.50 0.05 1.0 0.25 479.0 5.0 15
61.50 DISH1422T61.5 0.05 0.00 0.05 2.0 0.05 3.0 2.0 60
61.50 DISH1429T61.5 0.05 0.00 0.05 10.0 0.25 311.0 0.0 0
62.00 DISH1422T62 0.08 -0.07 0.05 10.0 0.15 179.0 7.0 142
62.00 DISH1429T62 0.38 0.28 0.05 2102.0 0.30 648.0 10.0 50
62.50 DISH1422T62.5 0.15 0.05 0.05 231.0 0.15 199.0 6.0 164
62.50 DISH1429T62.5 0.30 0.00 0.05 1990.0 0.35 396.0 160.0 229
63.00 DISH1422T63 0.07 -0.06 0.10 257.0 0.05 15.0 26.0 2,646
63.00 DISH1429T63 2.15 1.95 0.20 1601.0 0.45 368.0 4.0 4
63.50 DISH1422T63.5 0.32 0.27 0.05 56.0 0.10 88.0 55.0 143
63.50 DISH1429T63.5 0.36 0.16 0.25 1656.0 0.55 219.0 32.0 10
64.00 DISH1422T64 0.05 -0.20 0.05 4.0 0.15 249.0 128.0 2,693
64.00 DISH1429T64 1.00 0.55 0.50 1270.0 0.75 280.0 10.0 34
64.50 DISH1422T64.5 0.85 0.80 0.05 531.0 0.35 659.0 1.0 49
64.50 DISH1429T64.5 0.85 -0.10 0.75 612.0 1.00 520.0 1.0 62
65.00 DISH1422T65 0.98 0.73 0.05 1282.0 0.70 1091.0 2.0 19
65.00 DISH1429T65 1.06 0.00 1.00 753.0 1.30 515.0 1.0 32
65.50 DISH1422T65.5 0.60 0.00 0.25 1200.0 1.10 564.0 2.0 27
65.50 DISH1429T65.5 1.55 0.00 1.30 429.0 1.65 608.0 4.0 15
66.00 DISH1422T66 0.45 0.00 0.50 1161.0 1.60 462.0 0.0 0
66.00 DISH1429T66 1.60 0.00 1.65 610.0 2.00 504.0 13.0 50
66.50 DISH1422T66.5 1.65 0.00 0.90 1134.0 2.00 162.0 1.0 1
66.50 DISH1429T66.5 1.80 0.00 1.55 1211.0 2.45 603.0 0.0 0
67.00 DISH1422T67 1.80 0.60 1.40 993.0 2.60 420.0 4.0 0
67.00 DISH1429T67 2.25 0.00 1.95 1164.0 2.80 479.0 16.0 43
67.50 DISH1422T67.5 2.10 0.35 1.70 1131.0 3.00 340.0 5.0 5
67.50 DISH1429T67.5 2.55 0.00 2.25 1140.0 3.30 454.0 0.0 0
68.00 DISH1422T68 5.10 2.95 2.35 587.0 3.50 230.0 1.0 1
68.00 DISH1429T68 2.95 0.00 2.70 1112.0 3.80 551.0 0.0 0
68.50 DISH1422T68.5 2.65 0.00 2.85 580.0 4.00 185.0 0.0 0
68.50 DISH1429T68.5 3.40 0.00 3.10 757.0 4.20 374.0 0.0 0
69.00 DISH1422T69 3.20 0.00 3.30 589.0 4.50 212.0 0.0 0
69.00 DISH1429T69 4.40 0.00 3.50 985.0 4.70 300.0 9.0 9
69.50 DISH1422T69.5 5.70 2.10 3.80 1054.0 5.00 183.0 9.0 9
69.50 DISH1429T69.5 4.30 0.00 4.00 494.0 5.40 424.0 0.0 0
70.00 DISH1422T70 6.30 1.90 4.30 1051.0 5.60 339.0 10.0 10
70.00 DISH1429T70 5.10 0.00 4.50 962.0 5.80 491.0 3.0 3
70.50 DISH1422T70.5 6.70 2.30 4.80 1051.0 6.10 386.0 10.0 10
70.50 DISH1429T70.5 5.30 0.00 5.00 470.0 6.30 106.0 0.0 0
71.00 DISH1422T71 5.50 0.00 5.30 570.0 6.50 128.0 0.0 0
71.00 DISH1429T71 6.10 -0.30 5.40 1072.0 6.70 396.0 12.0 9
71.50 DISH1422T71.5 8.40 3.00 5.80 1128.0 7.00 165.0 12.0 12
71.50 DISH1429T71.5 6.20 0.00 5.90 468.0 7.20 79.0 0.0 0
72.00 DISH1422T72 6.30 0.00 6.30 482.0 7.90 476.0 0.0 0
72.00 DISH1429T72 6.60 0.00 6.40 465.0 7.60 38.0 0.0 0
72.50 DISH1422T72.5 6.80 0.00 6.80 509.0 8.40 484.0 0.0 0
72.50 DISH1429T72.5 7.10 0.00 6.90 464.0 8.10 38.0 0.0 0
73.00 DISH1422T73 7.30 0.00 7.30 486.0 8.90 473.0 0.0 0
73.00 DISH1429T73 7.60 0.00 7.40 463.0 8.60 35.0 0.0 0
73.50 DISH1422T73.5 9.30 1.30 7.80 1096.0 9.20 493.0 11.0 11
74.00 DISH1422T74 7.90 0.00 8.30 252.0 9.90 238.0 0.0 0
74.00 DISH1429T74 8.60 0.00 8.40 461.0 9.60 39.0 0.0 0
75.00 DISH1422T75 8.70 0.00 9.00 154.0 10.90 222.0 0.0 0
75.00 DISH1429T75 9.70 0.00 9.30 450.0 10.60 51.0 0.0 0
80.00 DISH1422T80 13.60 0.00 13.40 329.0 16.80 138.0 0.0 0
85.00 DISH1422T85 18.70 0.00 19.10 241.0 21.50 126.0 0.0 0
90.00 DISH1422T90 23.60 0.00 24.20 468.0 25.70 40.0 0.0 0
Trading Center