$84.15 -0.28 (-0.33%) DIRECTV - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 84.15
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.33%)
Prev Close: 84.43
Open: 84.40
Bid: 84.14
Ask: 84.15
Options:

Call Options: DTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 DTV1431J74 8.55 0.00 8.00 15.0 12.50 21.0 0.0 0
75.00 DTV1431J75 7.60 0.00 7.00 32.0 11.55 21.0 0.0 0
76.00 DTV1431J76 9.60 0.00 6.00 60.0 10.55 21.0 30.0 30
77.00 DTV1431J77 8.60 0.00 6.10 74.0 9.35 32.0 20.0 20
78.00 DTV1431J78 7.65 0.00 4.75 86.0 8.45 32.0 30.0 30
79.00 DTV1431J79 6.70 0.00 4.10 80.0 7.40 32.0 10.0 10
80.00 DTV1431J80 5.80 0.00 3.25 189.0 6.40 99.0 40.0 40
81.00 DTV1431J81 4.90 0.00 2.41 163.0 5.45 96.0 20.0 20
82.00 DTV1431J82 4.00 0.00 1.90 97.0 4.90 93.0 20.0 20
83.00 DTV1431J83 2.89 0.00 0.80 143.0 4.80 104.0 15.0 10
84.00 DTV1431J84 2.22 0.00 0.01 331.0 1.64 42.0 10.0 10
85.00 DTV1431J85 0.26 -0.85 0.01 16.0 2.17 91.0 44.0 31
86.00 DTV1431J86 0.06 -0.03 0.05 11.0 0.72 65.0 20.0 22
87.00 DTV1431J87 0.40 0.19 0.01 11.0 0.64 25.0 10.0 21
88.00 DTV1431J88 0.06 0.00 0.06 10.0 0.78 22.0 0.0 0
89.00 DTV1431J89 0.03 0.00 0.03 10.0 0.75 22.0 0.0 0
90.00 DTV1431J90 0.01 0.00 0.01 10.0 0.73 22.0 0.0 0
91.00 DTV1431J91 1.21 0.00 0.02 10.0 0.70 22.0 0.0 0
92.00 DTV1431J92 1.59 0.00 0.06 11.0 0.68 22.0 0.0 0
93.00 DTV1431J93 1.05 0.00 0.03 11.0 0.67 22.0 0.0 0
94.00 DTV1431J94 1.08 0.00 0.01 11.0 0.66 22.0 0.0 0
95.00 DTV1431J95 1.30 0.00 0.03 11.0 0.61 11.0 0.0 0
96.00 DTV1431J96 1.05 0.00 0.01 11.0 0.65 22.0 0.0 0
97.00 DTV1431J97 1.00 0.00 0.02 1.0 0.65 22.0 0.0 0
98.00 DTV1431J98 1.67 0.00 0.02 1.0 0.64 22.0 0.0 0
99.00 DTV1431J99 1.05 0.00 0.00 0.0 0.64 22.0 0.0 0
100.00 DTV1431J100 1.67 0.00 0.00 0.0 0.64 22.0 0.0 0
101.00 DTV1431J101 1.20 0.00 0.00 0.0 1.28 22.0 0.0 0
102.00 DTV1431J102 1.05 0.00 0.00 0.0 1.28 22.0 0.0 0
103.00 DTV1431J103 1.08 0.00 0.00 0.0 1.28 32.0 0.0 0

Put Options: DTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 DTV1431V74 0.12 0.10 0.02 20.0 0.89 129.0 5.0 5
75.00 DTV1431V75 0.05 0.00 0.05 10.0 0.96 124.0 0.0 0
76.00 DTV1431V76 0.54 0.46 0.08 10.0 0.80 116.0 11.0 11
77.00 DTV1431V77 0.10 0.00 0.02 10.0 1.10 106.0 0.0 0
78.00 DTV1431V78 0.71 0.59 0.03 11.0 1.50 132.0 11.0 11
79.00 DTV1431V79 0.85 0.84 0.09 11.0 2.29 127.0 11.0 11
80.00 DTV1431V80 0.01 0.00 0.16 11.0 1.29 73.0 0.0 0
81.00 DTV1431V81 0.01 0.00 0.24 11.0 3.15 94.0 0.0 0
82.00 DTV1431V82 0.71 0.42 0.33 11.0 3.90 104.0 11.0 11
83.00 DTV1431V83 0.96 0.95 0.01 15.0 4.65 104.0 11.0 11
84.00 DTV1431V84 0.78 0.03 0.78 11.0 4.25 85.0 11.0 12
85.00 DTV1431V85 1.29 1.24 0.03 381.0 2.54 45.0 44.0 53
86.00 DTV1431V86 1.35 0.00 0.75 231.0 4.00 22.0 10.0 32
87.00 DTV1431V87 1.24 0.19 1.45 129.0 5.05 32.0 11.0 11
88.00 DTV1431V88 2.00 0.04 2.45 32.0 6.05 22.0 10.0 0
89.00 DTV1431V89 4.90 2.13 3.25 11.0 7.15 22.0 22.0 22
90.00 DTV1431V90 3.20 0.00 4.40 11.0 8.05 22.0 0.0 0
91.00 DTV1431V91 4.20 0.00 5.25 10.0 9.05 22.0 0.0 0
92.00 DTV1431V92 5.25 0.00 6.45 11.0 10.05 22.0 0.0 0
93.00 DTV1431V93 6.25 0.00 7.45 11.0 11.05 22.0 0.0 0
94.00 DTV1431V94 7.25 0.00 8.15 10.0 12.20 21.0 0.0 0
95.00 DTV1431V95 8.35 0.00 9.45 61.0 12.60 11.0 0.0 0
96.00 DTV1431V96 9.35 0.00 10.45 61.0 13.60 11.0 0.0 0
97.00 DTV1431V97 10.35 0.00 11.25 47.0 15.20 25.0 0.0 0
98.00 DTV1431V98 11.35 0.00 12.15 20.0 16.20 10.0 0.0 0
99.00 DTV1431V99 12.35 0.00 13.15 20.0 17.20 10.0 0.0 0
100.00 DTV1431V100 13.35 0.00 14.25 11.0 18.20 21.0 0.0 0
101.00 DTV1431V101 14.35 0.00 15.25 11.0 19.20 21.0 0.0 0
102.00 DTV1431V102 15.35 0.00 16.25 11.0 20.20 21.0 0.0 0
103.00 DTV1431V103 16.35 0.00 17.25 20.0 21.20 21.0 0.0 0