DIRECTV $86.33

down -0.08


11/7/2014 04:25 PM  |  NASDAQ : DTV  
Industries : Media / Catv Systems
Last Trade: 86.33
Trade Time: Jul 11 04:25 PM Eastern Daylight Time
Change: -0.08 (-0.09 %)
Prev Close: 86.41
Open: 86.51
Bid: 86.32
Ask: 86.33
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 17%
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1419G65 18.85 0.00 20.70 93.0 21.95 90.0 0.0 0
67.50 DTV1419G67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
68.00 DTV1425G68 15.95 0.00 17.80 204.0 18.50 44.0 0.0 0
69.00 DTV1425G69 14.80 0.00 16.80 88.0 17.50 38.0 0.0 0
70.00 DTV1419G70 13.85 0.00 15.80 181.0 16.85 74.0 0.0 0
70.00 DTV1425G70 13.85 0.00 15.80 198.0 16.50 38.0 0.0 0
70.50 DTV1425G70.5 13.40 0.00 15.30 82.0 16.00 38.0 0.0 0
71.00 DTV1425G71 12.90 0.00 14.80 84.0 15.50 38.0 0.0 0
71.50 DTV1425G71.5 12.35 0.00 14.30 86.0 15.00 38.0 0.0 0
72.00 DTV1425G72 11.85 0.00 13.80 194.0 14.50 38.0 0.0 0
72.50 DTV1419G72.5 13.00 0.00 13.30 13.0 14.35 3.0 0.0 0
72.50 DTV1425G72.5 11.35 0.00 13.30 198.0 14.00 38.0 0.0 0
73.00 DTV1425G73 10.85 0.00 12.80 85.0 13.50 38.0 0.0 0
73.50 DTV1425G73.5 10.50 0.00 12.30 92.0 13.00 43.0 0.0 0
74.00 DTV1425G74 10.00 0.00 11.85 86.0 12.50 37.0 0.0 0
74.50 DTV1425G74.5 9.50 0.00 11.35 86.0 12.00 37.0 0.0 0
75.00 DTV1419G75 11.06 0.86 10.95 55.0 11.60 10.0 5.0 8
75.00 DTV1425G75 9.05 0.00 10.85 84.0 11.50 37.0 0.0 0
76.00 DTV1425G76 8.00 0.00 9.85 85.0 10.80 10.0 0.0 0
77.00 DTV1425G77 7.00 0.00 8.80 11.0 9.80 10.0 0.0 0
77.50 DTV1419G77.5 7.64 -0.41 8.40 470.0 8.95 20.0 30.0 23
78.00 DTV1425G78 6.00 0.00 7.80 11.0 8.80 10.0 0.0 0
79.00 DTV1425G79 5.00 0.00 6.80 21.0 8.85 10.0 0.0 0
80.00 DTV1419G80 5.65 0.05 5.90 480.0 6.55 44.0 1.0 78
80.00 DTV1425G80 4.05 0.00 5.80 103.0 6.55 39.0 0.0 0
81.00 DTV1425G81 2.66 -0.39 4.85 203.0 5.55 37.0 10.0 11
82.00 DTV1425G82 2.13 0.00 3.85 178.0 4.60 10.0 0.0 0
82.50 DTV1419G82.5 3.80 0.20 3.55 372.0 3.95 66.0 34.0 3,467
83.00 DTV1425G83 2.98 1.41 2.75 203.0 3.55 20.0 10.0 74
84.00 DTV1425G84 1.99 1.30 2.05 12.0 2.63 12.0 20.0 40
85.00 DTV1419G85 1.40 -0.10 1.29 58.0 1.45 55.0 26.0 8,058
85.00 DTV1425G85 1.14 1.13 1.20 275.0 1.77 74.0 10.0 241
86.00 DTV1425G86 1.04 1.01 0.58 211.0 1.12 84.0 10.0 22
87.00 DTV1425G87 0.48 0.30 0.15 275.0 0.69 129.0 10.0 20
87.50 DTV1419G87.5 0.10 0.00 0.01 50.0 0.09 88.0 61.0 4,049
88.00 DTV1425G88 0.25 0.24 0.14 10.0 0.45 121.0 10.0 12
89.00 DTV1425G89 0.11 0.08 0.04 10.0 0.25 69.0 39.0 47
90.00 DTV1419G90 0.05 -0.05 0.01 13.0 0.11 30.0 25.0 307
90.00 DTV1425G90 0.03 0.00 0.03 11.0 0.22 58.0 0.0 0
91.00 DTV1425G91 4.85 0.00 0.03 11.0 0.49 268.0 0.0 0
92.00 DTV1425G92 0.15 -1.75 0.05 1.0 0.49 154.0 10.0 10
92.50 DTV1419G92.5 0.04 -0.11 0.03 25.0 0.15 40.0 25.0 85
93.00 DTV1425G93 0.15 -1.74 0.01 10.0 0.49 152.0 10.0 10
94.00 DTV1425G94 0.15 -1.73 0.05 1.0 0.25 81.0 10.0 10
95.00 DTV1419G95 0.08 -0.06 0.05 4.0 0.25 100.0 6.0 6
95.00 DTV1425G95 4.85 0.00 0.05 10.0 0.25 82.0 0.0 0
96.00 DTV1425G96 4.85 0.00 0.15 10.0 0.25 82.0 0.0 0
97.00 DTV1425G97 4.85 0.00 0.15 10.0 0.25 82.0 0.0 0
97.50 DTV1419G97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 DTV1425G99 4.85 0.00 0.15 10.0 0.25 82.0 0.0 0
100.00 DTV1419G100 0.22 0.00 0.00 0.0 0.21 40.0 0.0 0
100.00 DTV1425G100 0.15 -1.71 0.15 10.0 0.25 82.0 10.0 10
101.00 DTV1425G101 4.85 0.00 0.15 10.0 0.25 82.0 0.0 0
102.00 DTV1425G102 4.85 0.00 0.00 0.0 0.25 20.0 0.0 0
103.00 DTV1425G103 4.85 0.00 0.15 10.0 0.25 20.0 0.0 0
104.00 DTV1425G104 4.85 0.00 0.10 10.0 0.25 82.0 0.0 0
105.00 DTV1419G105 0.21 0.00 0.00 0.0 0.20 74.0 0.0 0
110.00 DTV1419G110 0.20 0.00 0.00 0.0 0.19 41.0 0.0 0
115.00 DTV1419G115 0.20 0.00 0.00 0.0 0.18 41.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1419S65 0.03 0.01 0.01 10.0 0.02 15.0 10.0 12
67.50 DTV1419S67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
68.00 DTV1425S68 0.12 -1.95 0.03 10.0 0.25 82.0 40.0 40
69.00 DTV1425S69 4.85 0.00 0.01 10.0 0.25 82.0 0.0 0
70.00 DTV1419S70 0.12 0.09 0.02 12.0 0.03 15.0 5.0 20
70.00 DTV1425S70 0.09 0.00 0.01 10.0 0.09 30.0 0.0 0
70.50 DTV1425S70.5 4.85 0.00 0.02 10.0 0.25 82.0 0.0 0
71.00 DTV1425S71 4.85 0.00 0.03 10.0 0.25 81.0 0.0 0
71.50 DTV1425S71.5 4.80 0.00 0.03 10.0 0.25 103.0 0.0 0
72.00 DTV1425S72 4.80 0.00 0.01 10.0 0.25 103.0 0.0 0
72.50 DTV1419S72.5 0.20 0.00 0.00 0.0 0.20 73.0 0.0 0
72.50 DTV1425S72.5 0.11 0.00 0.02 10.0 0.11 20.0 0.0 0
73.00 DTV1425S73 4.85 0.00 0.01 10.0 0.25 20.0 0.0 0
73.50 DTV1425S73.5 4.85 0.00 0.15 10.0 0.25 20.0 0.0 0
74.00 DTV1425S74 4.85 0.00 0.15 10.0 0.25 102.0 0.0 0
74.50 DTV1425S74.5 4.80 0.00 0.15 10.0 0.25 101.0 0.0 0
75.00 DTV1419S75 0.01 -0.23 0.01 1.0 0.12 24.0 2000.0 2,238
75.00 DTV1425S75 4.80 0.00 0.01 10.0 0.25 101.0 0.0 0
76.00 DTV1425S76 0.25 -4.55 0.02 10.0 0.22 119.0 10.0 10
77.00 DTV1425S77 4.80 0.00 0.01 10.0 0.22 118.0 0.0 0
77.50 DTV1419S77.5 0.23 0.08 0.01 13.0 0.10 2.0 10.0 1,981
78.00 DTV1425S78 0.01 0.00 0.01 10.0 0.23 119.0 0.0 0
79.00 DTV1425S79 0.47 0.46 0.01 10.0 0.24 78.0 10.0 10
80.00 DTV1419S80 0.08 0.00 0.02 21.0 0.25 188.0 9.0 1,598
80.00 DTV1425S80 0.47 0.45 0.01 50.0 0.26 101.0 10.0 20
81.00 DTV1425S81 0.72 0.68 0.01 10.0 0.27 78.0 10.0 10
82.00 DTV1425S82 0.28 0.00 0.05 10.0 0.30 137.0 11.0 42
82.50 DTV1419S82.5 0.18 0.13 0.01 376.0 0.08 10.0 12.0 3,364
83.00 DTV1425S83 0.36 0.00 0.03 10.0 0.37 139.0 10.0 52
84.00 DTV1425S84 0.85 0.52 0.05 287.0 0.49 122.0 20.0 26
85.00 DTV1419S85 0.26 0.00 0.03 259.0 0.25 515.0 2.0 1,628
85.00 DTV1425S85 0.41 -0.22 0.21 187.0 0.77 101.0 10.0 20
86.00 DTV1425S86 1.00 0.99 0.56 112.0 1.12 276.0 10.0 109
87.00 DTV1425S87 1.04 1.01 1.11 59.0 1.68 162.0 10.0 151
87.50 DTV1419S87.5 4.35 3.62 0.24 569.0 1.55 117.0 22.0 22
88.00 DTV1425S88 0.80 0.00 1.72 234.0 2.44 236.0 0.0 0
89.00 DTV1425S89 3.65 2.20 2.62 60.0 3.30 26.0 20.0 60
90.00 DTV1419S90 5.25 2.25 3.00 112.0 4.30 51.0 2.0 6
90.00 DTV1425S90 4.45 2.23 3.55 76.0 4.25 85.0 10.0 10
91.00 DTV1425S91 5.60 2.40 4.55 46.0 5.25 16.0 20.0 10
92.00 DTV1425S92 6.60 2.40 5.70 36.0 6.25 83.0 10.0 20
92.50 DTV1419S92.5 5.25 0.00 5.80 166.0 7.45 174.0 0.0 0
93.00 DTV1425S93 7.55 2.55 6.70 36.0 7.25 83.0 10.0 30
94.00 DTV1425S94 8.60 2.65 7.55 94.0 8.25 118.0 20.0 10
95.00 DTV1419S95 10.88 3.58 8.40 212.0 9.95 174.0 7.0 7
95.00 DTV1425S95 9.55 2.65 8.70 36.0 9.25 83.0 40.0 0
96.00 DTV1425S96 10.45 2.25 9.70 36.0 10.25 83.0 10.0 10
97.00 DTV1425S97 8.55 0.00 10.70 36.0 11.25 83.0 0.0 0
97.50 DTV1419S97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 DTV1425S99 10.50 0.00 12.70 36.0 13.25 83.0 0.0 0
100.00 DTV1419S100 12.25 0.00 13.15 246.0 14.20 74.0 0.0 0
100.00 DTV1425S100 14.45 2.45 13.70 36.0 14.55 10.0 30.0 20
101.00 DTV1425S101 15.60 2.50 14.45 10.0 15.55 10.0 20.0 20
102.00 DTV1425S102 16.55 2.85 14.45 1.0 16.55 10.0 10.0 10
103.00 DTV1425S103 14.55 0.00 14.75 94.0 19.00 20.0 0.0 0
104.00 DTV1425S104 18.40 2.50 17.70 36.0 18.25 83.0 10.0 0
105.00 DTV1419S105 18.45 0.00 18.15 246.0 19.20 74.0 0.0 0
110.00 DTV1419S110 22.45 0.00 21.75 40.0 25.90 31.0 0.0 0
115.00 DTV1419S115 27.40 0.00 26.70 100.0 30.90 47.0 0.0 0
Trading Center