$87.72 +0.47 (0.54%) DIRECTV - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 87.72
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.47 (0.54%)
Prev Close: 87.25
Open: 87.68
Bid: 87.74
Ask: 87.76
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DTV1420I45 39.95 0.00 40.10 36.0 44.85 1.0 0.0 0
50.00 DTV1420I50 34.90 -0.05 35.45 36.0 39.85 21.0 1.0 11
52.50 DTV1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 DTV1420I55 32.50 2.50 30.90 1.0 33.50 1.0 3.0 3
57.50 DTV1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DTV1420I60 24.00 -0.95 25.10 36.0 28.60 24.0 10.0 10
62.50 DTV1420I62.5 22.45 0.00 22.75 21.0 26.30 1.0 0.0 0
65.00 DTV1420I65 21.65 0.40 20.25 10.0 25.00 20.0 2.0 52
67.50 DTV1420I67.5 14.90 -3.95 19.05 69.0 20.65 98.0 2.0 120
70.00 DTV1420I70 17.36 1.01 17.20 173.0 19.30 11.0 4.0 193
70.50 DTV1420I70.5 14.50 0.00 14.70 33.0 17.20 29.0 0.0 0
71.00 DTV1420I71 13.90 0.00 14.20 10.0 18.80 14.0 0.0 0
71.50 DTV1420I71.5 13.40 0.00 13.60 28.0 18.30 14.0 0.0 0
72.00 DTV1420I72 12.85 0.00 13.10 43.0 15.65 14.0 0.0 0
72.00 DTV1426I72 12.95 0.00 13.15 84.0 17.75 33.0 0.0 0
72.50 DTV1420I72.5 12.55 -1.30 14.70 343.0 15.15 133.0 1.0 628
72.50 DTV1426I72.5 12.50 0.00 12.65 33.0 17.15 44.0 0.0 0
73.00 DTV1420I73 11.95 0.00 12.20 10.0 16.80 14.0 0.0 0
73.00 DTV1426I73 12.00 0.00 12.15 44.0 16.75 33.0 0.0 0
73.50 DTV1420I73.5 11.45 0.00 11.65 19.0 16.30 14.0 0.0 0
73.50 DTV1426I73.5 11.50 0.00 11.65 33.0 16.15 44.0 0.0 0
74.00 DTV1420I74 10.95 0.00 11.10 36.0 15.80 14.0 0.0 0
74.00 DTV1426I74 11.00 0.00 11.20 84.0 15.75 33.0 0.0 0
74.50 DTV1420I74.5 10.55 0.00 12.15 114.0 13.35 33.0 0.0 0
74.50 DTV1426I74.5 10.55 0.00 10.70 44.0 15.15 44.0 0.0 0
75.00 DTV1420I75 12.25 0.00 11.55 494.0 13.15 261.0 4.0 1,038
75.00 DTV1426I75 10.45 0.45 10.25 11.0 13.55 35.0 1.0 1
76.00 DTV1420I76 10.75 0.00 9.15 10.0 14.00 30.0 0.0 0
76.00 DTV1426I76 9.00 0.00 9.40 21.0 13.60 11.0 0.0 0
77.00 DTV1426I77 8.00 0.00 8.35 21.0 12.45 11.0 0.0 0
77.50 DTV1420I77.5 9.90 0.45 9.70 240.0 10.45 1.0 24.0 815
78.00 DTV1426I78 7.00 0.00 7.80 11.0 11.80 11.0 0.0 0
79.00 DTV1420I79 7.75 0.00 6.55 10.0 11.15 10.0 0.0 0
79.00 DTV1426I79 5.95 0.00 6.50 10.0 10.75 1.0 0.0 0
80.00 DTV1420I80 7.40 0.20 7.20 27.0 10.00 20.0 19.0 9,602
80.00 DTV1426I80 5.00 0.00 5.40 1.0 9.75 11.0 0.0 0
81.00 DTV1420I81 4.10 0.00 4.50 20.0 8.80 21.0 0.0 0
81.00 DTV1426I81 5.85 0.00 5.50 11.0 8.35 11.0 0.0 0
82.00 DTV1426I82 3.40 0.00 3.25 21.0 7.80 20.0 0.0 0
82.50 DTV1420I82.5 4.85 0.15 4.75 153.0 5.55 1.0 21.0 935
83.00 DTV1426I83 2.76 0.00 3.50 12.0 5.25 22.0 0.0 0
84.00 DTV1420I84 3.40 0.35 3.15 172.0 3.90 185.0 2.0 539
84.00 DTV1426I84 1.83 -1.14 1.15 27.0 4.25 21.0 60.0 70
85.00 DTV1420I85 2.40 0.10 2.25 13.0 2.90 137.0 83.0 8,008
85.00 DTV1426I85 1.04 0.60 2.16 11.0 3.25 34.0 10.0 20
86.00 DTV1420I86 1.45 1.44 1.18 147.0 1.80 141.0 3.0 347
86.00 DTV1426I86 0.05 0.00 0.10 626.0 3.60 263.0 0.0 0
87.00 DTV1426I87 0.65 0.20 0.05 438.0 1.71 163.0 2.0 2
87.50 DTV1420I87.5 0.20 0.13 0.19 68.0 0.55 1.0 606.0 7,801
88.00 DTV1426I88 0.46 0.43 0.02 388.0 1.10 161.0 30.0 35
89.00 DTV1420I89 0.10 0.02 0.01 40.0 0.13 1.0 1.0 1,191
89.00 DTV1426I89 0.20 -1.36 0.02 3.0 0.79 194.0 10.0 10
90.00 DTV1420I90 0.01 -0.09 0.01 4.0 0.05 40.0 73.0 20,798
90.00 DTV1426I90 0.06 -0.88 0.05 6.0 0.18 32.0 12.0 169
91.00 DTV1420I91 0.17 -0.34 0.01 200.0 0.38 288.0 156.0 166
91.00 DTV1426I91 0.50 0.00 0.02 1.0 0.28 82.0 0.0 0
92.00 DTV1426I92 0.50 0.00 0.00 0.0 0.14 72.0 0.0 0
92.50 DTV1420I92.5 0.08 0.07 0.02 1.0 0.02 60.0 1.0 458
93.00 DTV1426I93 0.50 0.00 0.03 1.0 0.17 3.0 0.0 0
94.00 DTV1420I94 0.18 -0.32 0.01 139.0 0.38 299.0 208.0 208
94.00 DTV1426I94 0.50 0.00 0.03 1.0 0.16 11.0 0.0 0
95.00 DTV1420I95 0.08 -0.01 0.01 25.0 0.05 2.0 2.0 2,070
95.00 DTV1426I95 0.27 0.00 0.02 1.0 0.16 54.0 0.0 0
96.00 DTV1420I96 0.17 -0.33 0.10 1.0 0.38 298.0 221.0 221
96.00 DTV1426I96 0.02 -0.48 0.02 1.0 0.14 49.0 5.0 5
97.00 DTV1426I97 0.50 0.00 0.00 0.0 0.16 11.0 0.0 0
97.50 DTV1420I97.5 0.64 0.14 0.01 20.0 0.38 156.0 20.0 90
98.00 DTV1426I98 0.50 0.00 0.03 1.0 0.16 3.0 0.0 0
99.00 DTV1420I99 0.50 0.00 0.00 0.0 0.38 118.0 0.0 0
99.00 DTV1426I99 0.50 0.00 0.03 1.0 0.16 3.0 0.0 0
100.00 DTV1420I100 0.17 0.12 0.07 10.0 0.01 4.0 2.0 879
100.00 DTV1426I100 0.50 0.00 0.00 0.0 0.16 3.0 0.0 0
101.00 DTV1420I101 0.50 0.00 0.00 0.0 0.38 184.0 0.0 0
101.00 DTV1426I101 0.50 0.00 0.02 1.0 0.16 3.0 0.0 0
102.00 DTV1420I102 0.50 0.00 0.00 0.0 0.38 184.0 0.0 0
102.00 DTV1426I102 0.50 0.00 0.02 1.0 0.16 3.0 0.0 0
103.00 DTV1420I103 0.50 0.00 0.00 0.0 0.38 184.0 0.0 0
103.00 DTV1426I103 0.50 0.00 0.00 0.0 0.16 11.0 0.0 0
104.00 DTV1420I104 0.50 0.00 0.00 0.0 0.38 184.0 0.0 0
105.00 DTV1420I105 0.15 -0.35 0.12 5.0 0.38 467.0 21.0 217
110.00 DTV1420I110 0.02 -0.48 0.02 12.0 0.38 164.0 12.0 21
115.00 DTV1420I115 0.50 0.00 0.01 25.0 0.38 165.0 0.0 0
120.00 DTV1420I120 0.50 0.00 0.02 3.0 0.38 151.0 0.0 0
125.00 DTV1420I125 0.50 0.00 0.00 0.0 0.38 128.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DTV1420U45 0.02 -0.48 0.02 5.0 0.38 245.0 5.0 10
50.00 DTV1420U50 0.04 -0.29 0.01 10.0 0.38 208.0 25.0 72
52.50 DTV1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 DTV1420U55 0.02 -0.16 0.02 5.0 0.38 260.0 15.0 249
57.50 DTV1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DTV1420U60 0.03 -0.47 0.01 5.0 0.38 367.0 12.0 465
62.50 DTV1420U62.5 0.05 -0.45 0.04 5.0 0.38 288.0 5.0 459
65.00 DTV1420U65 0.03 -0.47 0.06 10.0 0.38 260.0 1.0 1,253
67.50 DTV1420U67.5 0.04 -0.46 0.01 11.0 0.38 243.0 15.0 756
70.00 DTV1420U70 0.05 0.04 0.01 10.0 0.01 15.0 15.0 2,440
70.50 DTV1420U70.5 0.50 0.00 0.01 31.0 0.38 209.0 0.0 0
71.00 DTV1420U71 0.02 0.00 0.01 10.0 0.02 34.0 10.0 10
71.50 DTV1420U71.5 0.27 0.00 0.01 10.0 0.38 218.0 0.0 0
72.00 DTV1420U72 0.03 0.01 0.03 5.0 0.02 10.0 10.0 35
72.00 DTV1426U72 0.07 0.05 0.01 10.0 0.02 10.0 10.0 70
72.50 DTV1420U72.5 0.01 0.00 0.01 12.0 0.38 158.0 10.0 606
72.50 DTV1426U72.5 0.36 -0.14 0.01 11.0 0.40 31.0 20.0 20
73.00 DTV1420U73 0.04 0.02 0.01 10.0 0.02 10.0 10.0 10
73.00 DTV1426U73 0.08 0.06 0.02 11.0 0.02 16.0 4.0 34
73.50 DTV1420U73.5 0.29 0.00 0.01 10.0 0.38 141.0 0.0 0
73.50 DTV1426U73.5 0.38 -0.37 0.02 11.0 0.40 31.0 20.0 60
74.00 DTV1420U74 0.05 0.02 0.01 10.0 0.03 32.0 10.0 10
74.00 DTV1426U74 0.02 -0.01 0.02 11.0 0.03 10.0 20.0 20
74.50 DTV1420U74.5 0.15 0.00 0.01 10.0 0.38 68.0 0.0 0
74.50 DTV1426U74.5 0.02 -0.48 0.03 1.0 0.40 31.0 5.0 290
75.00 DTV1420U75 0.01 0.00 0.01 5.0 0.04 37.0 5.0 7,484
75.00 DTV1426U75 0.53 0.49 0.01 5.0 0.04 12.0 11.0 51
76.00 DTV1420U76 0.05 0.00 0.01 31.0 0.05 61.0 0.0 0
76.00 DTV1426U76 0.05 0.00 0.07 10.0 0.05 10.0 0.0 0
77.00 DTV1426U77 0.62 0.56 0.09 10.0 0.06 10.0 20.0 40
77.50 DTV1420U77.5 0.05 0.00 0.05 2.0 0.07 32.0 2.0 1,733
78.00 DTV1426U78 0.50 0.00 0.10 10.0 0.42 77.0 0.0 0
79.00 DTV1420U79 0.09 0.00 0.05 10.0 0.09 144.0 0.0 0
79.00 DTV1426U79 0.68 0.18 0.10 10.0 0.43 207.0 10.0 70
80.00 DTV1420U80 0.07 -0.05 0.01 10.0 0.05 27.0 2.0 13,706
80.00 DTV1426U80 1.00 0.50 0.06 5.0 0.46 262.0 5.0 15
81.00 DTV1420U81 0.16 -0.17 0.01 400.0 0.38 260.0 2.0 281
81.00 DTV1426U81 1.17 0.67 0.11 10.0 0.49 236.0 5.0 15
82.00 DTV1426U82 0.59 0.08 0.01 10.0 0.50 235.0 10.0 11
82.50 DTV1420U82.5 0.15 -0.02 0.03 15.0 0.22 177.0 50.0 3,592
83.00 DTV1426U83 0.45 -0.05 0.02 10.0 0.50 331.0 1.0 21
84.00 DTV1420U84 0.28 0.05 0.02 22.0 0.38 259.0 4.0 1,672
84.00 DTV1426U84 0.85 0.00 0.02 10.0 0.50 193.0 0.0 0
85.00 DTV1420U85 0.05 0.00 0.05 4.0 0.38 268.0 27.0 10,611
85.00 DTV1426U85 0.12 0.10 0.07 31.0 0.41 82.0 46.0 0
86.00 DTV1420U86 0.36 -0.25 0.07 21.0 0.38 260.0 50.0 151
86.00 DTV1426U86 0.04 0.00 0.06 10.0 2.42 310.0 0.0 0
87.00 DTV1426U87 1.00 0.75 0.28 10.0 2.96 337.0 22.0 22
87.50 DTV1420U87.5 0.05 -0.14 0.01 102.0 0.50 582.0 15.0 400
88.00 DTV1426U88 4.10 3.28 0.11 25.0 3.25 164.0 10.0 10
89.00 DTV1420U89 1.38 0.00 0.51 2.0 3.55 1.0 0.0 0
89.00 DTV1426U89 1.63 0.00 0.83 169.0 3.75 176.0 0.0 0
90.00 DTV1420U90 2.75 0.32 2.30 254.0 3.05 438.0 9.0 294
90.00 DTV1426U90 3.25 1.60 0.85 21.0 4.30 21.0 60.0 60
91.00 DTV1420U91 2.27 0.00 1.63 164.0 46.30 1.0 0.0 0
91.00 DTV1426U91 2.40 0.00 1.75 13.0 5.35 12.0 0.0 0
92.00 DTV1426U92 8.25 5.30 2.22 33.0 6.40 63.0 1.0 1
92.50 DTV1420U92.5 7.80 2.85 4.70 18.0 5.55 39.0 15.0 16
93.00 DTV1426U93 4.20 0.00 3.80 12.0 6.95 11.0 0.0 0
94.00 DTV1420U94 5.20 0.00 4.50 21.0 8.50 20.0 0.0 0
94.00 DTV1426U94 5.00 0.00 4.70 24.0 8.40 13.0 0.0 0
95.00 DTV1420U95 8.05 1.25 5.80 35.0 9.40 11.0 1.0 8
95.00 DTV1426U95 5.50 0.00 5.15 10.0 9.95 10.0 0.0 0
96.00 DTV1420U96 7.05 0.00 6.20 10.0 10.85 10.0 0.0 0
96.00 DTV1426U96 9.00 2.45 6.25 1.0 10.80 11.0 20.0 0
97.00 DTV1426U97 7.70 0.00 7.05 10.0 11.75 10.0 0.0 0
97.50 DTV1420U97.5 13.02 4.42 9.15 1.0 11.15 1.0 1.0 9
98.00 DTV1426U98 8.50 0.00 8.40 44.0 12.50 44.0 0.0 0
99.00 DTV1420U99 9.70 0.00 9.75 44.0 13.45 44.0 0.0 0
99.00 DTV1426U99 9.65 0.00 9.60 44.0 13.50 44.0 0.0 0
100.00 DTV1420U100 13.41 2.86 11.45 189.0 13.35 66.0 8.0 8
100.00 DTV1426U100 10.65 0.00 10.60 97.0 14.80 44.0 0.0 0
101.00 DTV1420U101 11.45 0.00 11.30 33.0 15.80 33.0 0.0 0
101.00 DTV1426U101 11.55 0.00 11.30 33.0 15.90 44.0 0.0 0
102.00 DTV1420U102 12.50 0.00 12.30 33.0 16.80 33.0 0.0 0
102.00 DTV1426U102 12.50 0.00 12.40 77.0 16.90 33.0 0.0 0
103.00 DTV1420U103 13.50 0.00 13.30 33.0 17.80 33.0 0.0 0
103.00 DTV1426U103 13.50 0.00 13.40 33.0 17.90 33.0 0.0 0
104.00 DTV1420U104 14.50 0.00 14.35 33.0 18.80 33.0 0.0 0
105.00 DTV1420U105 15.50 0.00 15.40 33.0 19.80 33.0 0.0 0
110.00 DTV1420U110 20.50 0.00 20.30 33.0 24.80 33.0 0.0 0
115.00 DTV1420U115 25.50 0.00 25.35 33.0 29.80 33.0 0.0 0
120.00 DTV1420U120 30.50 0.00 30.30 33.0 34.80 33.0 0.0 0
125.00 DTV1420U125 35.50 0.00 35.30 18.0 39.85 18.0 0.0 0