$87.15 +0.05 (0.06%) DIRECTV - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 87.15
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 87.10
Open: 87.33
Bid: 87.14
Ask: 87.15
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1428K65 19.85 0.00 19.80 21.0 24.35 10.0 0.0 0
70.00 DTV1428K70 14.80 0.00 14.80 11.0 19.25 40.0 0.0 0
73.50 DTV1428K73.5 11.35 0.00 11.30 25.0 15.75 40.0 0.0 0
74.00 DTV1428K74 10.75 0.00 10.80 25.0 15.25 40.0 0.0 0
74.50 DTV1428K74.5 10.20 0.00 10.30 30.0 14.75 48.0 0.0 0
75.00 DTV1428K75 9.70 0.00 9.85 1.0 14.35 10.0 0.0 0
76.00 DTV1428K76 8.85 0.00 8.85 1.0 13.25 8.0 0.0 0
77.00 DTV1428K77 7.85 0.00 7.80 30.0 12.25 48.0 0.0 0
78.00 DTV1428K78 6.85 0.00 6.85 26.0 11.25 48.0 0.0 0
79.00 DTV1428K79 5.70 0.00 5.85 21.0 10.30 8.0 0.0 0
80.00 DTV1428K80 4.85 0.00 4.85 25.0 9.30 48.0 0.0 0
81.00 DTV1428K81 3.75 0.00 3.85 11.0 8.25 48.0 0.0 0
82.00 DTV1428K82 2.40 -0.60 3.00 25.0 7.30 26.0 9.0 9
83.00 DTV1428K83 1.90 0.00 1.85 10.0 6.30 48.0 0.0 0
84.00 DTV1428K84 1.59 0.77 1.10 20.0 5.30 21.0 10.0 19
85.00 DTV1428K85 1.56 0.04 0.02 1.0 4.80 31.0 11.0 42
86.00 DTV1428K86 0.48 -0.09 0.01 5.0 4.80 42.0 22.0 25
87.00 DTV1428K87 0.55 0.50 0.02 1.0 4.80 251.0 3.0 24
88.00 DTV1428K88 0.61 0.41 0.05 10.0 0.50 83.0 10.0 25
89.00 DTV1428K89 0.28 -1.90 0.03 11.0 0.50 52.0 11.0 11
90.00 DTV1428K90 0.50 0.40 0.05 1.0 0.10 11.0 6.0 6
91.00 DTV1428K91 0.80 0.00 0.01 10.0 0.50 21.0 0.0 0
92.00 DTV1428K92 1.01 0.00 0.00 0.0 0.50 21.0 0.0 0
93.00 DTV1428K93 0.90 0.00 0.00 0.0 0.50 21.0 0.0 0
94.00 DTV1428K94 0.95 0.00 0.00 0.0 0.50 21.0 0.0 0
95.00 DTV1428K95 0.35 0.00 0.00 0.0 0.35 21.0 0.0 0
96.00 DTV1428K96 1.27 0.00 0.00 0.0 0.50 21.0 0.0 0
97.00 DTV1428K97 1.27 0.00 0.00 0.0 0.50 21.0 0.0 0
98.00 DTV1428K98 0.95 0.00 0.00 0.0 0.50 21.0 0.0 0
99.00 DTV1428K99 1.32 0.00 0.00 0.0 0.50 21.0 0.0 0
100.00 DTV1428K100 1.32 0.00 0.00 0.0 0.50 21.0 0.0 0
101.00 DTV1428K101 1.11 0.00 0.00 0.0 0.50 21.0 0.0 0
102.00 DTV1428K102 4.30 0.00 0.00 0.0 0.50 21.0 0.0 0
103.00 DTV1428K103 4.70 0.00 0.00 0.0 0.50 21.0 0.0 0
105.00 DTV1428K105 4.80 0.00 0.00 0.0 0.50 21.0 0.0 0
110.00 DTV1428K110 4.80 0.00 0.00 0.0 0.50 21.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DTV1428W65 0.01 0.00 0.02 1.0 0.01 20.0 0.0 0
70.00 DTV1428W70 0.02 0.00 0.03 1.0 0.02 10.0 0.0 0
73.50 DTV1428W73.5 0.05 0.00 0.03 1.0 0.05 10.0 0.0 0
74.00 DTV1428W74 0.06 0.00 0.03 1.0 0.06 20.0 0.0 0
74.50 DTV1428W74.5 0.81 0.00 0.03 1.0 0.50 21.0 0.0 0
75.00 DTV1428W75 0.04 0.00 0.02 1.0 0.08 10.0 0.0 0
76.00 DTV1428W76 1.21 0.00 0.03 1.0 0.50 21.0 0.0 0
77.00 DTV1428W77 0.27 -1.37 0.02 1.0 0.50 31.0 48.0 48
78.00 DTV1428W78 0.99 0.00 0.03 1.0 0.50 21.0 0.0 0
79.00 DTV1428W79 1.27 0.00 0.03 1.0 0.50 21.0 0.0 0
80.00 DTV1428W80 0.05 -0.55 0.03 1.0 0.50 31.0 10.0 20
81.00 DTV1428W81 0.75 0.50 0.03 1.0 0.50 31.0 10.0 10
82.00 DTV1428W82 0.98 0.58 0.03 1.0 0.50 31.0 10.0 10
83.00 DTV1428W83 1.28 0.07 0.01 10.0 0.50 31.0 11.0 21
84.00 DTV1428W84 0.10 -1.10 0.03 1.0 0.50 31.0 5.0 15
85.00 DTV1428W85 0.38 -0.22 0.03 1.0 0.40 31.0 11.0 32
86.00 DTV1428W86 0.85 0.50 0.10 10.0 0.50 42.0 10.0 10
87.00 DTV1428W87 0.20 -1.29 1.49 5.0 0.90 54.0 5.0 67
88.00 DTV1428W88 2.35 1.41 0.40 10.0 1.69 65.0 3.0 3
89.00 DTV1428W89 0.05 0.00 0.01 5.0 2.69 65.0 0.0 0
90.00 DTV1428W90 0.75 0.00 0.60 25.0 5.00 48.0 0.0 0
91.00 DTV1428W91 1.75 0.00 1.52 21.0 6.00 48.0 0.0 0
92.00 DTV1428W92 2.65 0.00 2.52 11.0 7.10 1.0 0.0 0
93.00 DTV1428W93 3.75 0.00 3.65 10.0 8.00 48.0 0.0 0
94.00 DTV1428W94 4.75 0.00 4.65 30.0 9.00 48.0 0.0 0
95.00 DTV1428W95 5.65 0.00 5.65 31.0 10.00 48.0 0.0 0
96.00 DTV1428W96 6.75 0.00 6.50 40.0 11.00 8.0 0.0 0
97.00 DTV1428W97 7.75 0.00 7.50 40.0 12.00 8.0 0.0 0
98.00 DTV1428W98 8.75 0.00 8.50 36.0 13.00 8.0 0.0 0
99.00 DTV1428W99 9.60 0.00 9.65 31.0 14.00 8.0 0.0 0
100.00 DTV1428W100 10.75 0.00 10.65 31.0 15.00 8.0 0.0 0
101.00 DTV1428W101 11.75 0.00 11.65 10.0 16.00 40.0 0.0 0
102.00 DTV1428W102 12.65 0.00 12.65 20.0 17.20 1.0 0.0 0
103.00 DTV1428W103 13.75 0.00 13.65 10.0 18.00 40.0 0.0 0
105.00 DTV1428W105 15.70 0.00 15.65 10.0 20.20 1.0 0.0 0
110.00 DTV1428W110 20.70 0.00 20.65 20.0 25.15 1.0 0.0 0