DIRECTV $86.89

up +0.14


23/7/2014 01:57 PM  |  NASDAQ : DTV  
Industries : Media / Catv Systems
Last Trade: 86.89
Trade Time: Jul 23 01:57 PM Eastern Daylight Time
Change: 0.14 (0.16 %)
Prev Close: 86.75
Open: 87.03
Bid: 86.88
Ask: 86.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DTV Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1425G65 19.65 0.00 19.50 100.0 23.75 90.0 0.0 0
68.00 DTV1425G68 16.85 0.00 16.55 272.0 20.80 90.0 0.0 0
69.00 DTV1425G69 16.10 0.00 15.55 316.0 19.80 102.0 0.0 0
70.00 DTV1425G70 15.15 0.00 14.55 414.0 18.80 177.0 0.0 0
70.50 DTV1425G70.5 14.35 0.00 14.00 178.0 18.30 177.0 0.0 0
71.00 DTV1425G71 14.15 0.00 13.60 413.0 17.80 174.0 0.0 0
71.50 DTV1425G71.5 13.60 0.00 13.00 175.0 17.30 174.0 0.0 0
72.00 DTV1425G72 13.10 0.00 12.55 415.0 16.85 189.0 0.0 0
72.50 DTV1425G72.5 12.60 0.00 12.05 408.0 16.35 186.0 0.0 0
73.00 DTV1425G73 12.10 0.00 11.60 189.0 15.85 174.0 0.0 0
73.50 DTV1425G73.5 11.70 0.00 11.05 403.0 15.35 177.0 0.0 0
74.00 DTV1425G74 11.55 0.00 11.35 183.0 14.85 177.0 0.0 0
74.50 DTV1425G74.5 11.05 0.00 10.50 188.0 14.30 177.0 0.0 0
75.00 DTV1425G75 10.55 0.00 9.55 426.0 13.80 189.0 0.0 0
76.00 DTV1425G76 9.60 0.00 8.50 203.0 12.80 189.0 0.0 0
77.00 DTV1425G77 8.60 0.00 8.15 198.0 11.80 189.0 0.0 0
78.00 DTV1425G78 7.60 0.00 7.15 186.0 10.85 177.0 0.0 0
79.00 DTV1425G79 6.60 0.00 6.15 186.0 9.90 178.0 0.0 0
80.00 DTV1425G80 5.00 0.00 5.15 186.0 8.85 177.0 0.0 0
81.00 DTV1425G81 2.66 -1.99 4.05 195.0 7.90 184.0 10.0 11
82.00 DTV1425G82 3.65 0.00 2.92 176.0 6.90 172.0 0.0 0
83.00 DTV1425G83 4.30 1.05 2.04 243.0 5.90 114.0 6.0 80
84.00 DTV1425G84 1.99 0.33 1.50 203.0 4.90 204.0 20.0 30
85.00 DTV1425G85 2.50 0.79 0.37 350.0 2.33 40.0 200.0 176
86.00 DTV1425G86 1.49 1.42 0.83 11.0 3.80 416.0 21.0 37
87.00 DTV1425G87 0.01 -0.40 0.01 12.0 0.60 274.0 1.0 83
88.00 DTV1425G88 0.16 0.14 0.02 10.0 1.00 243.0 5.0 27
89.00 DTV1425G89 0.11 -0.14 0.01 13.0 0.22 103.0 39.0 47
90.00 DTV1425G90 0.63 0.00 0.03 11.0 0.16 2.0 0.0 0
91.00 DTV1425G91 0.56 0.00 0.02 1.0 0.89 113.0 0.0 0
92.00 DTV1425G92 0.15 -0.35 0.05 1.0 0.89 73.0 10.0 10
93.00 DTV1425G93 0.15 -0.35 0.01 10.0 0.88 82.0 10.0 10
94.00 DTV1425G94 0.15 -0.34 0.02 1.0 0.88 82.0 10.0 10
95.00 DTV1425G95 0.25 0.00 0.05 10.0 0.17 61.0 0.0 0
96.00 DTV1425G96 0.25 0.00 0.15 10.0 0.25 82.0 0.0 0
97.00 DTV1425G97 0.25 0.00 0.15 10.0 0.25 82.0 0.0 0
98.00 DTV1425G98 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
99.00 DTV1425G99 0.25 0.00 0.15 10.0 0.25 82.0 0.0 0
100.00 DTV1425G100 0.15 -0.10 0.15 10.0 0.25 82.0 10.0 10
101.00 DTV1425G101 0.25 0.00 0.15 10.0 0.25 82.0 0.0 0
102.00 DTV1425G102 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
103.00 DTV1425G103 0.25 0.00 0.15 10.0 0.25 82.0 0.0 0
104.00 DTV1425G104 0.25 0.00 0.10 10.0 0.25 82.0 0.0 0
105.00 DTV1425G105 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
110.00 DTV1425G110 0.49 0.00 0.00 0.0 0.25 51.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1425S65 0.01 0.00 0.00 0.0 0.01 15.0 0.0 0
68.00 DTV1425S68 0.12 -0.38 0.03 10.0 0.89 71.0 40.0 40
69.00 DTV1425S69 0.25 0.00 0.01 10.0 0.89 71.0 0.0 0
70.00 DTV1425S70 0.01 0.00 0.01 10.0 0.01 15.0 0.0 0
70.50 DTV1425S70.5 0.51 0.00 0.02 10.0 0.89 82.0 0.0 0
71.00 DTV1425S71 0.25 0.00 0.03 10.0 0.89 82.0 0.0 0
71.50 DTV1425S71.5 0.01 0.00 0.03 10.0 0.01 15.0 0.0 0
72.00 DTV1425S72 0.01 0.00 0.01 10.0 0.01 10.0 0.0 0
72.50 DTV1425S72.5 0.02 0.00 0.02 10.0 0.02 10.0 0.0 0
73.00 DTV1425S73 0.02 0.00 0.01 10.0 0.02 10.0 0.0 0
73.50 DTV1425S73.5 0.02 0.00 0.15 10.0 0.02 10.0 0.0 0
74.00 DTV1425S74 0.03 0.00 0.15 10.0 0.03 10.0 0.0 0
74.50 DTV1425S74.5 0.03 0.00 0.15 10.0 0.03 10.0 0.0 0
75.00 DTV1425S75 0.03 0.00 0.01 10.0 0.03 10.0 0.0 0
76.00 DTV1425S76 0.25 0.21 0.02 10.0 0.04 10.0 10.0 10
77.00 DTV1425S77 0.06 0.00 0.01 10.0 0.06 10.0 0.0 0
78.00 DTV1425S78 0.25 0.00 0.01 10.0 0.93 102.0 0.0 0
79.00 DTV1425S79 0.47 -0.15 0.01 10.0 0.94 146.0 10.0 10
80.00 DTV1425S80 0.47 -0.01 0.02 10.0 0.82 195.0 10.0 20
81.00 DTV1425S81 0.72 -0.03 0.01 10.0 1.01 197.0 10.0 10
82.00 DTV1425S82 0.28 0.03 0.01 10.0 1.05 323.0 11.0 42
83.00 DTV1425S83 0.36 -0.47 0.02 10.0 1.21 342.0 10.0 41
84.00 DTV1425S84 0.13 0.11 0.06 10.0 1.33 290.0 24.0 41
85.00 DTV1425S85 0.35 0.31 0.11 10.0 1.31 376.0 189.0 199
86.00 DTV1425S86 0.07 0.06 0.01 103.0 0.96 391.0 1.0 110
87.00 DTV1425S87 0.85 0.65 0.40 10.0 3.05 448.0 10.0 195
88.00 DTV1425S88 1.76 1.71 0.16 159.0 3.70 310.0 10.0 10
89.00 DTV1425S89 3.65 3.50 1.00 150.0 4.80 235.0 20.0 60
90.00 DTV1425S90 4.45 3.05 1.95 155.0 5.50 190.0 10.0 10
91.00 DTV1425S91 5.60 3.23 2.47 426.0 6.50 190.0 20.0 10
92.00 DTV1425S92 6.60 3.25 3.45 414.0 7.50 178.0 10.0 20
93.00 DTV1425S93 7.55 3.25 4.50 201.0 8.50 180.0 10.0 30
94.00 DTV1425S94 8.60 3.30 5.55 263.0 9.10 189.0 20.0 10
95.00 DTV1425S95 9.55 3.25 6.55 426.0 10.10 189.0 40.0 0
96.00 DTV1425S96 10.45 2.80 7.55 263.0 11.10 189.0 10.0 10
97.00 DTV1425S97 8.00 0.00 8.30 191.0 12.10 177.0 0.0 0
98.00 DTV1425S98 9.00 0.00 10.00 183.0 13.00 174.0 0.0 0
99.00 DTV1425S99 10.30 0.00 10.55 433.0 14.00 188.0 0.0 0
100.00 DTV1425S100 14.45 3.50 11.20 408.0 15.50 202.0 30.0 20
101.00 DTV1425S101 15.60 3.70 12.20 252.0 16.60 179.0 20.0 20
102.00 DTV1425S102 16.55 3.70 13.15 415.0 17.50 202.0 10.0 10
103.00 DTV1425S103 13.90 0.00 14.20 252.0 18.60 179.0 0.0 0
104.00 DTV1425S104 18.40 3.50 15.20 252.0 19.60 179.0 10.0 0
105.00 DTV1425S105 15.90 0.00 16.20 240.0 20.60 164.0 0.0 0
110.00 DTV1425S110 20.90 0.00 21.20 80.0 25.60 30.0 0.0 0
Trading Center