$86.22 +0.96 (1.13%) DIRECTV - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 86.22
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.96 (1.13%)
Prev Close: 85.26
Open: 85.46
Bid: 86.19
Ask: 86.20
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DTV1424J60 23.05 0.00 23.90 36.0 28.40 10.0 0.0 0
65.00 DTV1424J65 17.90 0.00 18.90 11.0 23.50 20.0 0.0 0
70.00 DTV1424J70 12.90 0.00 14.00 35.0 18.50 25.0 0.0 0
72.00 DTV1424J72 10.95 0.00 11.95 16.0 16.45 1.0 0.0 0
72.50 DTV1424J72.5 10.65 0.00 11.35 21.0 15.95 26.0 0.0 0
73.00 DTV1424J73 10.10 0.00 10.85 31.0 15.35 11.0 0.0 0
73.50 DTV1424J73.5 9.60 0.00 10.40 11.0 14.85 11.0 0.0 0
74.00 DTV1424J74 9.10 0.00 9.90 17.0 14.35 11.0 0.0 0
74.00 DTV1431J74 9.35 0.00 10.25 30.0 13.60 32.0 0.0 0
74.50 DTV1424J74.5 8.65 0.00 9.40 51.0 13.75 26.0 0.0 0
75.00 DTV1424J75 8.15 0.00 8.90 59.0 13.25 26.0 0.0 0
75.00 DTV1431J75 7.95 0.00 9.10 1.0 12.90 22.0 0.0 0
76.00 DTV1424J76 7.00 0.00 7.95 42.0 12.35 26.0 0.0 0
76.00 DTV1431J76 7.00 0.00 8.15 11.0 11.95 22.0 0.0 0
77.00 DTV1424J77 6.00 0.00 7.00 66.0 11.35 26.0 0.0 0
77.00 DTV1431J77 6.40 0.00 6.90 10.0 11.10 22.0 0.0 0
78.00 DTV1424J78 9.00 3.90 6.00 11.0 9.50 44.0 1.0 1
78.00 DTV1431J78 5.45 0.00 6.30 10.0 10.10 22.0 0.0 0
79.00 DTV1424J79 4.35 0.00 4.90 25.0 8.75 37.0 0.0 0
79.00 DTV1431J79 4.65 0.00 5.40 1.0 9.15 22.0 0.0 0
80.00 DTV1424J80 3.50 0.00 4.00 36.0 7.55 47.0 0.0 0
80.00 DTV1431J80 3.85 0.00 4.65 10.0 7.90 32.0 0.0 0
81.00 DTV1424J81 3.00 0.00 3.10 41.0 6.65 37.0 0.0 0
81.00 DTV1431J81 2.77 0.00 3.50 138.0 6.85 32.0 0.0 0
82.00 DTV1424J82 2.15 0.00 2.25 106.0 5.70 42.0 0.0 0
82.00 DTV1431J82 1.78 0.00 2.53 150.0 6.10 58.0 0.0 0
83.00 DTV1424J83 0.58 0.00 1.26 107.0 4.85 52.0 0.0 0
83.00 DTV1431J83 1.18 0.00 1.71 207.0 5.10 83.0 0.0 0
84.00 DTV1424J84 0.95 -0.43 0.41 171.0 4.80 83.0 1.0 1
84.00 DTV1431J84 0.42 0.00 0.88 100.0 4.35 89.0 0.0 0
85.00 DTV1424J85 0.66 0.00 0.01 1.0 4.80 135.0 0.0 0
85.00 DTV1431J85 1.14 0.00 0.26 262.0 3.35 82.0 0.0 0
86.00 DTV1424J86 0.50 0.00 0.01 1.0 1.62 31.0 10.0 13
86.00 DTV1431J86 0.73 0.00 0.02 1.0 2.51 70.0 11.0 22
87.00 DTV1424J87 0.15 -0.10 0.01 10.0 1.17 90.0 5.0 22
87.00 DTV1431J87 0.40 0.02 0.20 11.0 1.67 89.0 10.0 11
88.00 DTV1424J88 0.85 0.00 0.02 1.0 0.28 11.0 0.0 0
88.00 DTV1431J88 0.05 0.00 0.08 11.0 2.53 114.0 0.0 0
89.00 DTV1424J89 0.05 -0.15 0.03 11.0 0.28 11.0 2.0 5
89.00 DTV1431J89 0.02 0.00 0.05 11.0 1.92 46.0 0.0 0
90.00 DTV1424J90 0.50 0.00 0.01 10.0 0.39 1.0 0.0 0
90.00 DTV1431J90 1.66 0.00 0.02 11.0 1.40 33.0 0.0 0
91.00 DTV1424J91 0.50 0.00 0.03 1.0 0.39 1.0 0.0 0
91.00 DTV1431J91 1.46 0.00 0.08 11.0 1.00 22.0 0.0 0
92.00 DTV1424J92 0.49 -0.01 0.03 1.0 0.28 11.0 10.0 5
92.00 DTV1431J92 1.39 0.00 0.06 11.0 0.85 22.0 0.0 0
93.00 DTV1424J93 0.50 0.00 0.03 1.0 0.39 1.0 0.0 0
93.00 DTV1431J93 1.36 0.00 0.03 11.0 1.35 22.0 0.0 0
94.00 DTV1424J94 0.50 0.00 0.03 1.0 0.28 21.0 0.0 0
94.00 DTV1431J94 1.69 0.00 0.01 11.0 1.35 22.0 0.0 0
95.00 DTV1424J95 0.50 0.00 0.03 1.0 0.39 1.0 0.0 0
95.00 DTV1431J95 1.35 0.00 0.03 11.0 1.36 22.0 0.0 0
96.00 DTV1424J96 0.50 0.00 0.03 1.0 0.39 1.0 0.0 0
96.00 DTV1431J96 1.35 0.00 0.01 11.0 1.36 22.0 0.0 0
97.00 DTV1424J97 0.50 0.00 0.02 1.0 0.39 1.0 0.0 0
97.00 DTV1431J97 1.41 0.00 0.02 1.0 1.36 22.0 0.0 0
98.00 DTV1424J98 0.50 0.00 0.02 1.0 0.39 1.0 0.0 0
98.00 DTV1431J98 1.40 0.00 0.02 1.0 1.36 32.0 0.0 0
99.00 DTV1424J99 0.50 0.00 0.00 0.0 0.39 1.0 0.0 0
99.00 DTV1431J99 1.39 0.00 0.00 0.0 0.85 47.0 0.0 0
100.00 DTV1424J100 0.50 0.00 0.00 0.0 0.39 1.0 0.0 0
100.00 DTV1431J100 1.38 0.00 0.00 0.0 1.35 32.0 0.0 0
101.00 DTV1424J101 0.50 0.00 0.00 0.0 0.39 1.0 0.0 0
101.00 DTV1431J101 1.37 0.00 0.00 0.0 0.60 47.0 0.0 0
102.00 DTV1424J102 0.50 0.00 0.00 0.0 0.28 11.0 0.0 0
102.00 DTV1431J102 1.38 0.00 0.00 0.0 1.35 32.0 0.0 0
103.00 DTV1424J103 0.50 0.00 0.00 0.0 0.28 11.0 0.0 0
103.00 DTV1431J103 1.37 0.00 0.00 0.0 1.35 43.0 0.0 0
105.00 DTV1424J105 0.50 0.00 0.00 0.0 0.28 11.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DTV1424V60 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
65.00 DTV1424V65 0.04 0.00 0.00 0.0 0.04 21.0 0.0 0
70.00 DTV1424V70 0.02 0.00 0.01 1.0 0.05 21.0 0.0 0
72.00 DTV1424V72 0.07 0.00 0.02 1.0 0.07 21.0 0.0 0
72.50 DTV1424V72.5 0.50 0.00 0.02 1.0 0.28 11.0 0.0 0
73.00 DTV1424V73 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
73.50 DTV1424V73.5 0.07 0.05 0.09 10.0 0.28 11.0 5.0 10
74.00 DTV1424V74 0.50 0.00 0.02 20.0 0.28 11.0 0.0 0
74.00 DTV1431V74 0.12 0.09 0.03 11.0 1.89 74.0 5.0 5
74.50 DTV1424V74.5 0.50 0.00 0.03 20.0 0.29 11.0 0.0 0
75.00 DTV1424V75 0.50 0.00 0.03 20.0 0.29 11.0 0.0 0
75.00 DTV1431V75 0.03 0.00 0.07 11.0 1.96 98.0 0.0 0
76.00 DTV1424V76 0.25 -0.25 0.05 20.0 0.30 11.0 77.0 77
76.00 DTV1431V76 0.54 0.51 0.11 11.0 2.12 80.0 11.0 11
77.00 DTV1424V77 0.27 -0.23 0.06 10.0 0.36 11.0 44.0 44
77.00 DTV1431V77 0.03 0.00 0.16 11.0 2.34 100.0 0.0 0
78.00 DTV1424V78 0.50 0.00 0.10 11.0 0.26 92.0 0.0 0
78.00 DTV1431V78 0.71 0.34 0.22 11.0 2.52 100.0 11.0 11
79.00 DTV1424V79 0.50 0.00 0.11 10.0 0.55 11.0 0.0 0
79.00 DTV1431V79 0.85 0.40 0.28 11.0 1.73 136.0 11.0 11
80.00 DTV1424V80 0.01 0.00 0.01 10.0 0.69 11.0 0.0 0
80.00 DTV1431V80 0.53 0.00 0.34 11.0 1.89 111.0 0.0 0
81.00 DTV1424V81 0.03 0.00 0.03 11.0 0.75 65.0 0.0 0
81.00 DTV1431V81 0.63 0.00 0.42 11.0 3.50 102.0 0.0 0
82.00 DTV1424V82 0.40 0.28 0.01 10.0 1.14 62.0 10.0 10
82.00 DTV1431V82 0.71 -0.04 0.51 11.0 4.10 103.0 11.0 11
83.00 DTV1424V83 0.72 0.68 0.08 11.0 1.64 80.0 20.0 20
83.00 DTV1431V83 0.96 0.05 0.01 1.0 4.70 113.0 11.0 11
84.00 DTV1424V84 1.17 0.71 0.21 11.0 2.36 96.0 10.0 10
84.00 DTV1431V84 1.25 0.15 0.01 1.0 4.80 129.0 10.0 10
85.00 DTV1424V85 0.65 -0.09 0.30 1.0 0.85 1.0 150.0 0
85.00 DTV1431V85 1.35 0.00 0.26 1.0 3.45 119.0 11.0 33
86.00 DTV1424V86 1.23 0.00 0.01 107.0 4.80 156.0 0.0 0
86.00 DTV1431V86 1.40 -0.43 0.40 99.0 4.80 112.0 11.0 11
87.00 DTV1424V87 1.13 1.08 0.20 2.0 4.80 57.0 54.0 49
87.00 DTV1431V87 0.82 0.00 0.74 226.0 4.80 97.0 11.0 11
88.00 DTV1424V88 1.05 0.00 0.46 160.0 4.85 47.0 0.0 0
88.00 DTV1431V88 1.28 0.00 1.20 26.0 4.80 42.0 0.0 0
89.00 DTV1424V89 1.85 0.00 1.71 4.0 5.05 22.0 0.0 0
89.00 DTV1431V89 4.90 2.69 1.55 56.0 5.25 53.0 22.0 22
90.00 DTV1424V90 2.94 0.00 1.53 1.0 6.05 22.0 0.0 0
90.00 DTV1431V90 2.91 0.00 2.50 10.0 6.10 32.0 0.0 0
91.00 DTV1424V91 3.70 0.00 3.00 9.0 7.10 22.0 0.0 0
91.00 DTV1431V91 3.50 0.00 2.60 44.0 7.10 32.0 0.0 0
92.00 DTV1424V92 4.70 0.00 3.50 31.0 8.05 22.0 0.0 0
92.00 DTV1431V92 4.60 0.00 3.60 1.0 8.05 22.0 0.0 0
93.00 DTV1424V93 5.80 0.00 4.60 1.0 9.05 22.0 0.0 0
93.00 DTV1431V93 5.65 0.00 4.55 31.0 9.10 22.0 0.0 0
94.00 DTV1424V94 6.55 0.00 5.55 31.0 10.25 21.0 0.0 0
94.00 DTV1431V94 6.60 0.00 6.25 21.0 10.05 22.0 0.0 0
95.00 DTV1424V95 7.65 0.00 6.60 1.0 11.25 2.0 0.0 0
95.00 DTV1431V95 7.60 0.00 6.70 10.0 11.10 22.0 0.0 0
96.00 DTV1424V96 8.70 0.00 7.50 10.0 12.15 11.0 0.0 0
96.00 DTV1431V96 8.70 0.00 8.20 11.0 12.15 22.0 0.0 0
97.00 DTV1424V97 9.55 0.00 8.90 1.0 13.15 1.0 0.0 0
97.00 DTV1431V97 9.55 0.00 8.70 11.0 13.10 22.0 0.0 0
98.00 DTV1424V98 10.40 0.00 10.05 11.0 14.15 26.0 0.0 0
98.00 DTV1431V98 10.50 0.00 9.50 34.0 14.00 46.0 0.0 0
99.00 DTV1424V99 11.50 0.00 10.55 40.0 15.15 51.0 0.0 0
99.00 DTV1431V99 11.50 0.00 10.50 34.0 15.15 12.0 0.0 0
100.00 DTV1424V100 12.50 0.00 11.55 20.0 16.20 21.0 0.0 0
100.00 DTV1431V100 12.55 0.00 11.55 20.0 16.15 10.0 0.0 0
101.00 DTV1424V101 13.20 0.00 12.60 15.0 17.10 26.0 0.0 0
101.00 DTV1431V101 13.50 0.00 12.55 33.0 17.10 11.0 0.0 0
102.00 DTV1424V102 14.40 0.00 13.55 10.0 18.15 11.0 0.0 0
102.00 DTV1431V102 14.50 0.00 13.55 20.0 18.10 11.0 0.0 0
103.00 DTV1424V103 15.50 0.00 14.50 31.0 19.10 11.0 0.0 0
103.00 DTV1431V103 15.85 0.00 15.45 27.0 19.15 21.0 0.0 0
105.00 DTV1424V105 17.55 0.00 17.25 35.0 21.10 51.0 0.0 0