$65.74 0.00 (0.00%) DISH Network Corp - NASDAQ

Sep. 15, 2014 | 04:15 PM
Last Trade: 65.74
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 65.74
Open: 66.06
Bid: 60.84
Ask: 66.25
Options:

Call Options: DISH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISH1420I30 35.00 0.00 35.00 231.0 37.00 109.0 0.0 0
35.00 DISH1420I35 30.00 0.00 30.00 13.0 32.00 13.0 0.0 0
37.50 DISH1420I37.5 27.60 0.00 27.60 24.0 29.50 13.0 0.0 0
40.00 DISH1420I40 25.00 0.00 25.00 26.0 27.00 13.0 0.0 0
42.50 DISH1420I42.5 22.60 0.00 22.60 41.0 25.00 10.0 0.0 0
45.00 DISH1420I45 21.51 1.01 20.50 180.0 21.50 229.0 10.0 666
46.00 DISH1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 DISH1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 DISH1420I47.5 17.70 0.00 17.70 41.0 19.30 13.0 0.0 0
48.00 DISH1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 DISH1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 DISH1420I50 16.54 1.34 15.20 495.0 16.80 185.0 10.0 54
52.50 DISH1420I52.5 13.57 0.57 13.00 121.0 13.50 95.0 1.0 3,145
55.00 DISH1420I55 9.70 -0.80 10.50 171.0 11.50 445.0 10.0 1,395
55.00 DISH1426I55 10.50 0.00 10.50 242.0 11.50 290.0 0.0 0
56.00 DISH1426I56 9.40 0.00 9.40 159.0 10.50 24.0 0.0 0
56.50 DISH1426I56.5 9.00 0.00 9.00 172.0 10.00 64.0 0.0 0
57.00 DISH1426I57 8.50 0.00 8.50 173.0 9.50 64.0 0.0 0
57.50 DISH1420I57.5 8.55 0.45 8.10 114.0 8.60 256.0 1.0 8,310
57.50 DISH1426I57.5 8.00 0.00 8.00 200.0 9.00 64.0 0.0 0
58.00 DISH1420I58 6.80 -0.70 7.50 100.0 8.10 100.0 10.0 10
58.00 DISH1426I58 7.50 0.00 7.50 183.0 8.50 64.0 0.0 0
58.50 DISH1420I58.5 7.00 0.00 7.00 46.0 7.70 76.0 0.0 0
58.50 DISH1426I58.5 7.00 0.00 7.00 183.0 8.00 64.0 0.0 0
59.00 DISH1420I59 7.15 0.65 6.50 147.0 7.10 92.0 11.0 11
59.00 DISH1426I59 6.60 0.00 6.60 28.0 7.50 81.0 0.0 0
59.50 DISH1420I59.5 4.70 -1.30 6.00 176.0 6.60 110.0 20.0 20
59.50 DISH1426I59.5 6.10 0.00 6.10 57.0 7.10 81.0 0.0 0
60.00 DISH1420I60 6.10 0.00 5.60 147.0 6.10 259.0 4.0 3,296
60.00 DISH1426I60 5.60 0.00 5.60 134.0 6.60 85.0 0.0 0
60.50 DISH1420I60.5 5.00 0.00 5.00 43.0 5.60 66.0 0.0 0
60.50 DISH1426I60.5 5.10 0.00 5.10 156.0 6.10 81.0 0.0 0
61.00 DISH1420I61 4.50 0.00 4.50 43.0 5.10 66.0 0.0 0
61.00 DISH1426I61 3.60 -1.10 4.70 121.0 5.60 331.0 4.0 4
61.50 DISH1420I61.5 4.00 0.00 4.00 49.0 4.60 69.0 0.0 0
61.50 DISH1426I61.5 4.10 0.00 4.10 552.0 5.40 606.0 0.0 0
62.00 DISH1420I62 4.30 0.70 3.60 89.0 4.10 89.0 10.0 10
62.00 DISH1426I62 3.70 0.00 3.70 489.0 4.70 530.0 4.0 4
62.50 DISH1420I62.5 3.30 0.00 3.20 68.0 3.50 123.0 2751.0 6,028
62.50 DISH1426I62.5 4.10 0.00 3.40 340.0 4.30 571.0 4.0 25
63.00 DISH1420I63 2.72 0.02 2.70 140.0 3.60 707.0 1.0 21
63.00 DISH1426I63 3.50 0.50 3.00 292.0 3.90 588.0 9.0 9
63.50 DISH1420I63.5 2.15 -0.10 2.25 360.0 3.10 751.0 10.0 15
63.50 DISH1426I63.5 2.75 0.15 2.60 398.0 3.40 578.0 14.0 14
64.00 DISH1420I64 2.56 0.71 1.85 194.0 2.30 230.0 10.0 51
64.00 DISH1426I64 2.25 0.00 2.25 381.0 3.10 682.0 0.0 0
64.50 DISH1420I64.5 2.35 0.80 1.55 87.0 1.90 243.0 26.0 57
64.50 DISH1426I64.5 1.95 0.00 1.95 103.0 2.55 344.0 0.0 0
65.00 DISH1420I65 1.35 0.00 1.25 70.0 1.55 543.0 381.0 12,975
65.00 DISH1426I65 1.60 0.00 1.60 442.0 2.00 306.0 5.0 5
65.50 DISH1420I65.5 1.20 0.25 0.95 111.0 1.25 470.0 11.0 348
65.50 DISH1426I65.5 1.35 0.00 1.35 163.0 2.00 378.0 0.0 0
66.00 DISH1420I66 0.80 0.00 0.75 60.0 0.95 225.0 64.0 272
66.00 DISH1426I66 1.99 0.84 1.15 99.0 1.70 497.0 2.0 2
66.50 DISH1420I66.5 0.65 0.00 0.55 111.0 0.70 95.0 107.0 650
66.50 DISH1426I66.5 1.85 0.90 0.95 119.0 1.45 428.0 2.0 12
67.00 DISH1420I67 0.75 0.35 0.40 107.0 0.55 84.0 5.0 797
67.00 DISH1426I67 1.20 0.40 0.80 88.0 1.25 366.0 3.0 3
67.50 DISH1420I67.5 0.40 -0.01 0.30 116.0 0.45 128.0 50.0 4,121
67.50 DISH1426I67.5 0.80 0.00 0.65 92.0 0.90 323.0 2.0 15
68.00 DISH1420I68 0.30 0.00 0.25 85.0 0.40 161.0 151.0 646
68.00 DISH1426I68 0.75 0.00 0.50 99.0 0.85 348.0 20.0 20
68.50 DISH1420I68.5 0.25 0.00 0.20 24.0 0.35 287.0 74.0 590
68.50 DISH1426I68.5 0.50 -0.11 0.35 189.0 0.75 429.0 1.0 51
69.00 DISH1420I69 0.25 0.00 0.10 238.0 0.25 134.0 1.0 21
69.00 DISH1426I69 0.55 0.30 0.25 439.0 0.50 117.0 51.0 89
69.50 DISH1420I69.5 0.25 0.20 0.05 313.0 0.35 413.0 10.0 1,039
69.50 DISH1426I69.5 0.45 0.25 0.20 341.0 0.60 437.0 50.0 125
70.00 DISH1420I70 0.10 0.00 0.05 166.0 0.15 55.0 203.0 15,717
70.00 DISH1426I70 0.20 0.00 0.20 96.0 0.50 320.0 0.0 0
70.50 DISH1420I70.5 0.35 0.15 0.10 442.0 0.20 81.0 5.0 187
70.50 DISH1426I70.5 0.85 0.70 0.15 100.0 0.45 328.0 9.0 19
71.00 DISH1420I71 0.45 0.40 0.05 5.0 0.20 100.0 20.0 72
71.00 DISH1426I71 0.60 0.55 0.05 1885.0 0.40 423.0 19.0 19
71.50 DISH1420I71.5 0.30 0.25 0.05 4.0 0.25 348.0 151.0 201
72.00 DISH1420I72 0.10 0.00 0.05 20.0 0.20 259.0 10.0 629
72.50 DISH1420I72.5 0.25 0.10 0.05 1.0 0.15 85.0 22.0 2,742
72.50 DISH1426I72.5 0.10 0.00 0.05 128.0 0.25 207.0 3.0 3
75.00 DISH1420I75 0.15 0.00 0.10 187.0 0.15 181.0 2.0 8,690
75.00 DISH1426I75 0.25 0.00 0.05 23.0 0.25 131.0 0.0 0
80.00 DISH1420I80 0.10 0.00 0.05 14.0 0.10 64.0 21.0 4,743
80.00 DISH1426I80 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
85.00 DISH1420I85 0.25 0.10 0.05 10.0 0.15 125.0 1.0 343
90.00 DISH1420I90 0.80 0.65 0.05 1527.0 0.15 99.0 1.0 20
95.00 DISH1420I95 0.05 -0.10 0.05 2.0 0.15 88.0 41.0 44

Put Options: DISH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISH1420U30 0.10 -0.05 0.05 2.0 0.15 36.0 1.0 1
35.00 DISH1420U35 0.16 -0.04 0.05 1.0 0.20 69.0 1.0 1
37.50 DISH1420U37.5 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
40.00 DISH1420U40 0.05 -0.10 0.10 10.0 0.15 51.0 5.0 60
42.50 DISH1420U42.5 0.15 0.00 0.05 1.0 0.15 51.0 0.0 0
45.00 DISH1420U45 0.05 0.00 0.05 3.0 0.05 23.0 1.0 1,117
46.00 DISH1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 DISH1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 DISH1420U47.5 0.05 -0.10 0.05 4.0 0.15 51.0 12.0 16
48.00 DISH1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 DISH1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 DISH1420U50 0.04 -0.11 0.05 2.0 0.15 38.0 7.0 3,752
52.50 DISH1420U52.5 0.10 0.05 0.05 36.0 0.05 20.0 20.0 10,479
55.00 DISH1420U55 0.06 0.00 0.05 20.0 0.10 2.0 18.0 9,895
55.00 DISH1426U55 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
56.00 DISH1426U56 0.20 0.00 0.05 1.0 0.20 36.0 0.0 0
56.50 DISH1426U56.5 0.20 0.00 0.05 1.0 0.20 46.0 0.0 0
57.00 DISH1426U57 0.10 -0.15 0.10 1.0 0.25 74.0 1.0 1
57.50 DISH1420U57.5 0.10 0.00 0.05 2.0 0.10 2.0 18.0 4,138
57.50 DISH1426U57.5 0.20 0.00 0.05 1.0 0.20 112.0 0.0 0
58.00 DISH1420U58 0.40 0.00 0.05 12.0 0.40 226.0 0.0 0
58.00 DISH1426U58 0.60 0.35 0.05 11.0 0.25 107.0 3.0 3
58.50 DISH1420U58.5 0.21 -0.19 0.05 91.0 0.40 246.0 28.0 29
58.50 DISH1426U58.5 0.25 0.00 0.05 10.0 0.25 107.0 0.0 0
59.00 DISH1420U59 0.15 0.00 0.05 173.0 0.15 38.0 0.0 0
59.00 DISH1426U59 0.25 0.00 0.05 10.0 0.25 121.0 0.0 0
59.50 DISH1420U59.5 0.50 0.25 0.05 70.0 0.25 169.0 15.0 500
59.50 DISH1426U59.5 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
60.00 DISH1420U60 0.05 -0.02 0.05 5.0 0.10 55.0 7.0 5,528
60.00 DISH1426U60 0.25 0.00 0.05 10.0 0.25 94.0 0.0 0
60.50 DISH1420U60.5 0.15 0.00 0.05 50.0 0.15 90.0 20.0 220
60.50 DISH1426U60.5 0.25 0.00 0.10 10.0 0.25 88.0 0.0 0
61.00 DISH1420U61 0.10 -0.10 0.10 10.0 0.20 205.0 20.0 24
61.00 DISH1426U61 0.05 0.00 0.05 516.0 0.25 148.0 0.0 0
61.50 DISH1420U61.5 0.20 0.05 0.10 272.0 0.15 58.0 100.0 109
61.50 DISH1426U61.5 1.05 1.00 0.05 1866.0 0.30 209.0 3.0 3
62.00 DISH1420U62 1.00 0.80 0.05 319.0 0.20 95.0 2.0 4
62.00 DISH1426U62 0.85 0.75 0.10 396.0 0.35 210.0 11.0 11
62.50 DISH1420U62.5 0.09 0.00 0.05 73.0 0.15 57.0 28.0 5,797
62.50 DISH1426U62.5 0.65 0.45 0.20 314.0 0.45 242.0 3.0 5
63.00 DISH1420U63 0.10 0.00 0.05 333.0 0.20 70.0 1.0 110
63.00 DISH1426U63 0.37 0.07 0.30 228.0 0.55 233.0 10.0 122
63.50 DISH1420U63.5 0.05 0.00 0.05 1.0 0.50 337.0 5.0 5
63.50 DISH1426U63.5 1.55 1.25 0.30 1310.0 0.65 177.0 4.0 24
64.00 DISH1420U64 0.25 0.00 0.10 587.0 0.40 215.0 1.0 41
64.00 DISH1426U64 0.40 0.00 0.40 1232.0 0.75 79.0 0.0 0
64.50 DISH1420U64.5 0.50 0.00 0.20 1374.0 0.50 89.0 159.0 193
64.50 DISH1426U64.5 2.10 1.50 0.60 1156.0 0.95 94.0 6.0 26
65.00 DISH1420U65 0.65 0.00 0.45 491.0 0.70 228.0 110.0 3,241
65.00 DISH1426U65 1.05 0.25 0.80 1069.0 1.15 123.0 2.0 12
65.50 DISH1420U65.5 0.79 0.00 0.60 514.0 0.95 205.0 10.0 35
65.50 DISH1426U65.5 0.95 0.00 0.95 530.0 1.40 179.0 0.0 0
66.00 DISH1420U66 1.04 0.00 0.85 452.0 1.25 413.0 18.0 49
66.00 DISH1426U66 1.25 0.00 1.25 931.0 1.70 231.0 0.0 0
66.50 DISH1420U66.5 1.40 0.00 1.15 525.0 1.45 56.0 13.0 455
66.50 DISH1426U66.5 1.55 0.00 1.55 782.0 2.00 164.0 0.0 0
67.00 DISH1420U67 1.75 0.35 1.40 453.0 1.90 151.0 20.0 42
67.00 DISH1426U67 1.80 0.00 1.80 905.0 2.45 384.0 0.0 0
67.50 DISH1420U67.5 1.65 0.00 1.80 398.0 2.30 164.0 19.0 663
67.50 DISH1426U67.5 2.15 0.00 2.15 676.0 2.80 362.0 0.0 0
68.00 DISH1420U68 2.45 0.00 2.30 318.0 2.65 57.0 1.0 18
68.00 DISH1426U68 2.40 0.00 2.50 654.0 3.10 294.0 10.0 10
68.50 DISH1420U68.5 2.90 0.50 2.40 845.0 3.20 219.0 12.0 12
68.50 DISH1426U68.5 2.65 0.00 2.65 835.0 3.50 297.0 0.0 0
69.00 DISH1420U69 4.90 2.10 2.80 377.0 3.60 96.0 10.0 20
69.00 DISH1426U69 3.00 0.00 3.00 814.0 3.90 268.0 0.0 0
69.50 DISH1420U69.5 3.80 0.60 3.20 726.0 4.10 26.0 26.0 26
69.50 DISH1426U69.5 3.80 0.30 3.50 798.0 4.30 143.0 3.0 3
70.00 DISH1420U70 7.00 3.30 3.70 741.0 4.60 61.0 10.0 188
70.00 DISH1426U70 4.20 0.30 3.90 783.0 4.80 250.0 7.0 7
70.50 DISH1420U70.5 4.10 0.00 4.10 719.0 5.10 27.0 0.0 0
70.50 DISH1426U70.5 4.30 0.00 4.30 787.0 5.20 165.0 0.0 0
71.00 DISH1420U71 6.80 2.20 4.60 716.0 5.60 23.0 5.0 5
71.00 DISH1426U71 5.10 0.30 4.80 763.0 5.70 222.0 6.0 6
71.50 DISH1420U71.5 7.20 2.10 5.10 679.0 6.10 23.0 10.0 10
72.00 DISH1420U72 7.70 2.20 5.50 713.0 6.60 23.0 10.0 10
72.50 DISH1420U72.5 10.90 4.80 6.10 215.0 7.10 114.0 20.0 638
72.50 DISH1426U72.5 6.20 0.00 6.20 303.0 7.10 35.0 0.0 0
75.00 DISH1420U75 13.00 4.50 8.50 684.0 9.60 33.0 2.0 2
75.00 DISH1426U75 8.60 0.00 8.60 284.0 9.60 40.0 0.0 0
80.00 DISH1420U80 13.30 0.00 13.30 112.0 14.80 44.0 0.0 0
80.00 DISH1426U80 13.50 0.00 13.50 517.0 14.60 111.0 0.0 0
85.00 DISH1420U85 18.20 0.00 18.20 30.0 19.80 13.0 0.0 0
90.00 DISH1420U90 22.60 0.00 22.60 1.0 26.00 1.0 0.0 0
95.00 DISH1420U95 28.10 0.00 28.10 278.0 30.10 36.0 0.0 0