Dynegy Inc $29.79

down 0.00


18/9/2014 04:00 PM  |  : DYN  
Industries :
Last Trade: 29.79
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 29.79
Open: 29.41
Bid: 29.35
Ask: 32.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DYN Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: DYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 DYN1420I5 22.40 0.00 22.40 244.0 26.70 222.0 0.0 0
7.50 DYN1420I7.5 21.10 0.00 21.10 25.0 22.90 25.0 0.0 0
10.00 DYN1420I10 18.70 0.00 18.70 23.0 20.70 7.0 0.0 0
12.50 DYN1420I12.5 15.90 0.00 15.90 25.0 18.10 25.0 0.0 0
15.00 DYN1420I15 12.80 0.00 12.80 70.0 16.60 80.0 0.0 0
17.50 DYN1420I17.5 11.00 0.00 11.00 12.0 13.10 25.0 0.0 0
20.00 DYN1420I20 2.00 -6.80 8.80 416.0 10.50 393.0 10.0 6
22.50 DYN1420I22.5 3.60 -3.00 6.60 337.0 7.70 165.0 3.0 3
25.00 DYN1420I25 7.10 3.20 3.90 383.0 5.30 340.0 7.0 43
30.00 DYN1420I30 0.18 0.00 0.05 67.0 0.35 178.0 10.0 1,261
35.00 DYN1420I35 0.10 0.00 0.05 100.0 0.10 148.0 15.0 5,486
40.00 DYN1420I40 0.20 0.15 0.05 11.0 0.05 17.0 66.0 312
45.00 DYN1420I45 0.65 0.00 0.05 10.0 0.65 225.0 0.0 0
50.00 DYN1420I50 0.09 -0.51 0.05 1.0 0.60 294.0 8.0 8

Put Options: DYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 DYN1420U5 1.50 0.00 0.00 0.0 1.50 322.0 0.0 0
7.50 DYN1420U7.5 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
10.00 DYN1420U10 0.05 -0.60 0.10 10.0 0.65 341.0 3.0 3
12.50 DYN1420U12.5 0.30 0.00 0.05 11.0 0.30 315.0 0.0 0
15.00 DYN1420U15 0.30 0.00 0.05 10.0 0.30 205.0 0.0 0
17.50 DYN1420U17.5 0.65 0.55 0.05 10.0 0.10 1.0 30.0 80
20.00 DYN1420U20 0.15 -0.15 0.15 19.0 0.30 219.0 50.0 45
22.50 DYN1420U22.5 0.25 0.00 0.05 21.0 0.25 172.0 0.0 1
25.00 DYN1420U25 0.07 -0.18 0.05 1.0 0.25 242.0 20.0 179
30.00 DYN1420U30 0.30 0.00 0.20 219.0 0.75 520.0 20.0 645
35.00 DYN1420U35 5.72 0.72 5.00 140.0 5.70 308.0 20.0 359
40.00 DYN1420U40 6.21 -2.79 9.00 10.0 11.50 10.0 30.0 15
45.00 DYN1420U45 13.20 0.00 13.20 162.0 17.20 75.0 0.0 0
50.00 DYN1420U50 18.70 0.00 18.70 524.0 22.10 354.0 0.0 0
Trading Center