$84.20 -0.94 (-1.10%) DIRECTV - NASDAQ

Oct. 23, 2014 | 02:55 PM
Last Trade: 84.20
Trade Time: Oct 23 02:55 PM Eastern Daylight Time
Change: -0.94 (-1.10%)
Prev Close: 85.14
Open: 85.00
Bid: 84.19
Ask: 84.20
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DTV1424J60 22.95 0.00 22.05 45.0 26.15 36.0 0.0 0
65.00 DTV1424J65 17.90 0.00 17.05 1.0 21.60 10.0 0.0 0
70.00 DTV1424J70 12.90 0.00 11.95 31.0 16.65 10.0 0.0 0
72.00 DTV1424J72 10.90 0.00 10.10 71.0 14.70 37.0 0.0 0
72.50 DTV1424J72.5 10.40 0.00 9.85 71.0 13.65 51.0 0.0 0
73.00 DTV1424J73 9.95 0.00 9.35 82.0 12.95 62.0 0.0 0
73.50 DTV1424J73.5 9.85 0.00 8.85 82.0 12.45 62.0 0.0 0
74.00 DTV1424J74 9.35 0.00 8.35 82.0 11.95 62.0 0.0 0
74.00 DTV1431J74 9.60 0.00 8.80 11.0 12.85 21.0 0.0 0
74.50 DTV1424J74.5 8.60 0.00 7.65 83.0 11.40 62.0 0.0 0
75.00 DTV1424J75 8.15 0.00 7.15 72.0 11.25 51.0 0.0 0
75.00 DTV1431J75 8.60 0.00 7.00 10.0 11.70 21.0 0.0 0
76.00 DTV1424J76 6.80 0.00 6.30 66.0 10.15 46.0 0.0 0
76.00 DTV1431J76 9.60 2.00 7.05 151.0 9.90 30.0 30.0 0
77.00 DTV1424J77 6.20 0.00 5.20 66.0 9.15 46.0 0.0 0
77.00 DTV1431J77 8.60 2.00 6.25 121.0 8.90 67.0 20.0 0
78.00 DTV1424J78 9.00 4.00 4.20 66.0 8.15 46.0 1.0 1
78.00 DTV1431J78 7.65 2.00 5.20 152.0 7.85 41.0 30.0 0
79.00 DTV1424J79 4.00 0.00 3.55 62.0 7.15 57.0 0.0 0
79.00 DTV1431J79 6.70 2.00 4.10 67.0 7.05 57.0 10.0 0
80.00 DTV1424J80 3.00 0.00 2.50 62.0 6.20 22.0 0.0 0
80.00 DTV1431J80 5.80 1.65 3.45 183.0 6.25 73.0 40.0 0
81.00 DTV1424J81 2.70 0.00 1.71 87.0 5.25 47.0 0.0 0
81.00 DTV1431J81 4.90 1.15 2.55 176.0 5.40 66.0 20.0 0
82.00 DTV1424J82 1.90 0.00 0.85 81.0 4.95 62.0 0.0 0
82.00 DTV1431J82 4.00 1.31 1.60 262.0 4.95 81.0 20.0 0
83.00 DTV1424J83 0.70 0.00 0.10 191.0 4.85 151.0 0.0 0
83.00 DTV1431J83 2.89 1.06 0.75 186.0 4.40 129.0 15.0 0
84.00 DTV1424J84 0.95 0.81 0.02 1.0 4.80 117.0 1.0 1
84.00 DTV1431J84 2.22 0.92 0.04 201.0 3.00 89.0 10.0 0
85.00 DTV1424J85 0.14 0.00 0.02 1.0 1.82 108.0 0.0 0
85.00 DTV1431J85 1.11 -0.89 0.01 328.0 1.10 82.0 11.0 20
86.00 DTV1424J86 0.50 0.27 0.04 10.0 3.35 73.0 10.0 23
86.00 DTV1431J86 0.73 0.66 0.09 2.0 4.65 132.0 11.0 22
87.00 DTV1424J87 0.15 0.05 0.10 10.0 1.18 42.0 5.0 27
87.00 DTV1431J87 0.40 0.39 0.21 10.0 3.20 103.0 10.0 21
88.00 DTV1424J88 0.85 0.00 0.02 1.0 3.10 79.0 0.0 0
88.00 DTV1431J88 0.22 0.00 0.06 10.0 2.13 32.0 0.0 0
89.00 DTV1424J89 0.05 -0.30 0.03 11.0 0.35 1.0 2.0 5
89.00 DTV1431J89 0.10 0.00 0.03 10.0 1.16 32.0 0.0 0
90.00 DTV1424J90 1.04 0.00 0.01 10.0 1.83 32.0 0.0 0
90.00 DTV1431J90 0.06 0.00 0.01 10.0 0.40 1.0 0.0 0
91.00 DTV1424J91 0.85 0.00 0.03 1.0 1.83 32.0 0.0 0
91.00 DTV1431J91 0.02 0.00 0.02 10.0 1.13 32.0 0.0 0
92.00 DTV1424J92 0.49 -0.36 0.03 1.0 2.27 42.0 10.0 5
92.00 DTV1431J92 0.85 0.00 0.06 11.0 1.59 62.0 0.0 0
93.00 DTV1424J93 0.50 0.00 0.03 1.0 2.23 33.0 0.0 0
93.00 DTV1431J93 0.85 0.00 0.03 11.0 0.97 32.0 0.0 0
94.00 DTV1424J94 0.50 0.00 0.03 1.0 2.27 33.0 0.0 0
94.00 DTV1431J94 0.85 0.00 0.01 11.0 1.00 32.0 0.0 0
95.00 DTV1424J95 0.50 0.00 0.03 1.0 0.97 32.0 0.0 0
95.00 DTV1431J95 1.18 0.00 0.03 11.0 1.30 1.0 0.0 0
96.00 DTV1424J96 0.50 0.00 0.03 1.0 2.01 32.0 0.0 0
96.00 DTV1431J96 0.85 0.00 0.01 11.0 0.97 32.0 0.0 0
97.00 DTV1424J97 0.50 0.00 0.02 1.0 2.67 32.0 0.0 0
97.00 DTV1431J97 1.18 0.00 0.02 1.0 1.00 32.0 0.0 0
98.00 DTV1424J98 0.50 0.00 0.02 1.0 2.19 33.0 0.0 0
98.00 DTV1431J98 0.85 0.00 0.02 1.0 1.59 62.0 0.0 0
99.00 DTV1424J99 0.50 0.00 0.00 0.0 1.43 33.0 0.0 0
99.00 DTV1431J99 1.18 0.00 0.00 0.0 0.97 32.0 0.0 0
100.00 DTV1424J100 0.50 0.00 0.00 0.0 2.23 32.0 0.0 0
100.00 DTV1431J100 1.18 0.00 0.00 0.0 1.59 62.0 0.0 0
101.00 DTV1424J101 0.50 0.00 0.00 0.0 1.78 32.0 0.0 0
101.00 DTV1431J101 1.18 0.00 0.00 0.0 1.12 32.0 0.0 0
102.00 DTV1424J102 0.50 0.00 0.00 0.0 1.78 32.0 0.0 0
102.00 DTV1431J102 1.18 0.00 0.00 0.0 0.97 32.0 0.0 0
103.00 DTV1424J103 0.50 0.00 0.00 0.0 1.78 72.0 0.0 0
103.00 DTV1431J103 1.18 0.00 0.00 0.0 1.00 32.0 0.0 0
105.00 DTV1424J105 0.50 0.00 0.00 0.0 2.27 72.0 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 10.0 0.0 0
65.00 DTV1424V65 0.04 0.00 0.00 0.0 0.04 10.0 0.0 0
70.00 DTV1424V70 0.05 0.00 0.01 1.0 0.05 10.0 0.0 0
72.00 DTV1424V72 0.07 0.00 0.02 1.0 0.07 10.0 0.0 0
72.50 DTV1424V72.5 0.85 0.00 0.02 1.0 2.71 39.0 0.0 0
73.00 DTV1424V73 0.10 0.00 0.00 0.0 0.10 10.0 0.0 0
73.50 DTV1424V73.5 0.07 -0.43 0.09 10.0 2.51 51.0 5.0 10
74.00 DTV1424V74 0.50 0.00 0.02 20.0 2.31 39.0 0.0 0
74.00 DTV1431V74 0.12 0.11 0.02 20.0 1.82 121.0 5.0 5
74.50 DTV1424V74.5 0.50 0.00 0.03 20.0 1.43 32.0 0.0 0
75.00 DTV1424V75 0.25 0.00 0.03 20.0 1.54 32.0 0.0 0
75.00 DTV1431V75 0.05 0.00 0.05 10.0 1.29 103.0 0.0 0
76.00 DTV1424V76 0.25 -0.25 0.05 20.0 2.48 48.0 77.0 77
76.00 DTV1431V76 0.54 0.45 0.08 10.0 1.93 121.0 11.0 11
77.00 DTV1424V77 0.27 0.02 0.06 10.0 2.54 80.0 44.0 44
77.00 DTV1431V77 0.14 0.00 0.10 10.0 1.89 119.0 0.0 0
78.00 DTV1424V78 0.25 0.00 0.10 11.0 0.55 177.0 0.0 0
78.00 DTV1431V78 0.71 0.52 0.12 10.0 2.03 121.0 11.0 11
79.00 DTV1424V79 0.50 0.00 0.11 10.0 2.23 87.0 0.0 0
79.00 DTV1431V79 0.85 0.60 0.01 10.0 2.36 124.0 11.0 11
80.00 DTV1424V80 0.35 0.00 0.01 10.0 3.25 115.0 0.0 0
80.00 DTV1431V80 0.31 0.00 0.01 10.0 1.64 113.0 0.0 0
81.00 DTV1424V81 0.58 0.00 0.03 11.0 0.83 23.0 0.0 0
81.00 DTV1431V81 0.38 0.00 0.01 8.0 1.20 71.0 0.0 0
82.00 DTV1424V82 0.40 0.37 0.03 10.0 3.55 103.0 10.0 10
82.00 DTV1431V82 0.71 0.25 0.29 10.0 1.64 114.0 11.0 11
83.00 DTV1424V83 0.72 0.62 0.04 10.0 4.55 140.0 20.0 20
83.00 DTV1431V83 0.96 0.93 0.01 8.0 3.35 129.0 11.0 11
84.00 DTV1424V84 1.17 1.13 0.19 10.0 2.00 134.0 10.0 10
84.00 DTV1431V84 0.75 0.68 0.01 10.0 1.60 48.0 2.0 10
85.00 DTV1424V85 0.55 0.00 0.01 5.0 4.80 141.0 20.0 160
85.00 DTV1431V85 0.66 0.00 0.05 1.0 4.75 132.0 20.0 53
86.00 DTV1424V86 0.36 0.00 0.37 63.0 4.55 47.0 0.0 0
86.00 DTV1431V86 1.35 0.45 0.44 166.0 4.05 103.0 10.0 32
87.00 DTV1424V87 1.13 0.49 1.28 96.0 4.85 22.0 54.0 49
87.00 DTV1431V87 1.24 0.00 1.05 54.0 4.70 32.0 11.0 11
88.00 DTV1424V88 0.68 0.00 2.13 58.0 5.85 57.0 0.0 0
88.00 DTV1431V88 2.00 0.00 2.14 60.0 5.75 32.0 10.0 0
89.00 DTV1424V89 1.54 0.00 2.87 72.0 6.85 57.0 0.0 0
89.00 DTV1431V89 4.90 3.13 2.77 125.0 6.70 32.0 22.0 22
90.00 DTV1424V90 2.47 0.00 3.85 57.0 7.85 57.0 0.0 0
90.00 DTV1431V90 2.57 0.00 3.95 48.0 7.85 22.0 0.0 0
91.00 DTV1424V91 3.50 0.00 4.85 57.0 8.90 57.0 0.0 0
91.00 DTV1431V91 3.45 0.00 4.65 52.0 8.80 22.0 0.0 0
92.00 DTV1424V92 4.50 0.00 5.85 72.0 9.75 57.0 0.0 0
92.00 DTV1431V92 4.50 0.00 5.45 11.0 9.90 22.0 0.0 0
93.00 DTV1424V93 5.40 0.00 6.85 72.0 10.90 57.0 0.0 0
93.00 DTV1431V93 5.40 0.00 6.40 21.0 10.85 11.0 0.0 0
94.00 DTV1424V94 6.50 0.00 8.00 72.0 11.55 57.0 0.0 0
94.00 DTV1431V94 6.50 0.00 7.20 11.0 11.80 22.0 0.0 0
95.00 DTV1424V95 7.50 0.00 8.95 77.0 12.75 67.0 0.0 0
95.00 DTV1431V95 7.40 0.00 8.40 22.0 12.80 22.0 0.0 0
96.00 DTV1424V96 8.50 0.00 9.95 77.0 13.85 67.0 0.0 0
96.00 DTV1431V96 8.50 0.00 9.40 22.0 13.80 22.0 0.0 0
97.00 DTV1424V97 9.40 0.00 10.95 77.0 14.75 67.0 0.0 0
97.00 DTV1431V97 9.45 0.00 10.40 10.0 15.10 2.0 0.0 0
98.00 DTV1424V98 10.50 0.00 11.45 1.0 15.85 11.0 0.0 0
98.00 DTV1431V98 10.50 0.00 11.40 10.0 15.95 10.0 0.0 0
99.00 DTV1424V99 11.50 0.00 12.70 21.0 16.80 35.0 0.0 0
99.00 DTV1431V99 11.50 0.00 12.40 10.0 16.95 10.0 0.0 0
100.00 DTV1424V100 12.50 0.00 13.40 26.0 17.85 54.0 0.0 0
100.00 DTV1431V100 12.45 0.00 13.40 10.0 18.10 2.0 0.0 0
101.00 DTV1424V101 13.40 0.00 14.40 26.0 19.05 10.0 0.0 0
101.00 DTV1431V101 13.45 0.00 14.40 10.0 18.95 10.0 0.0 0
102.00 DTV1424V102 14.45 0.00 15.40 10.0 20.00 1.0 0.0 0
102.00 DTV1431V102 14.50 0.00 15.35 31.0 19.95 21.0 0.0 0
103.00 DTV1424V103 15.40 0.00 16.40 10.0 20.95 1.0 0.0 0
103.00 DTV1431V103 15.50 0.00 16.40 10.0 20.95 1.0 0.0 0
105.00 DTV1424V105 17.50 0.00 18.40 35.0 22.85 36.0 0.0 0