Dow Up0.11% Nasdaq Up0.50%

E. I. du Pont de Nemours and Company (DD)

-NYQ
66.11 Down 0.04(0.06%) Aug 29, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
57.00DD140905C000570009.10 0.008.859.251919
57.50DD140920C000575007.81 0.008.408.9011
59.50DD140905C000595006.65 0.006.406.802020
60.00DD140905C000600006.15 0.005.906.2599
60.00DD140920C000600006.30 0.005.906.40322
60.50DD140912C000605005.80 0.005.405.951515
60.50DD140920C000605005.90 0.005.455.9022
61.50DD140926C000615003.85 0.004.455.001010
62.50DD140905C000625002.80 0.003.403.7511
62.50DD140920C000625003.79Up 0.643.453.901133
63.00DD140905C000630003.25 0.002.913.251092
63.00DD140926C000630003.30 0.003.053.5055
63.50DD140905C000635002.73 0.002.432.767182
63.50DD140912C000635002.55 0.002.472.89500281
63.50DD140920C000635002.48 0.002.562.941010
64.00DD140905C000640002.27 0.001.942.251434
64.00DD140912C000640001.24 0.002.002.41122
64.00DD140926C000640002.40Up 0.452.312.50203
64.50DD140905C000645001.34 0.001.471.771545
64.50DD140912C000645001.80Up 0.651.751.94224
64.50DD140920C000645002.19 0.001.822.0033
64.50DD140926C000645001.63 0.001.792.181515
65.00DD140905C000650001.20 0.001.081.293169
65.00DD140912C000650001.03 0.001.321.5110237
65.00DD140920C000650001.47Down 0.121.421.55724,878
65.00DD140926C000650001.48 0.001.551.6777
65.50DD140905C000655000.68 0.000.770.82373
65.50DD140912C000655000.95Up 0.280.941.0016497
65.50DD140920C000655001.11Down 0.091.111.16197103
65.50DD140926C000655001.50 0.001.181.3433
66.00DD140905C000660000.45Down 0.090.420.464171,525
66.00DD140912C000660000.57Up 0.020.630.703181
66.00DD140920C000660000.75Down 0.150.800.842343
66.00DD140926C000660000.95Up 0.050.871.00834
66.50DD140905C000665000.23Down 0.060.190.22149230
66.50DD140912C000665000.44Down 0.020.380.451221
66.50DD140920C000665000.50Down 0.140.520.59311,665
66.50DD140926C000665000.62Down 0.050.600.731,21699
67.00DD140905C000670000.08Down 0.060.080.11176429
67.00DD140912C000670000.38 0.000.220.27100256
67.00DD140920C000670000.37Down 0.080.370.401001,878
67.00DD140926C000670000.64 0.000.410.542116
67.50DD140905C000675000.12 0.000.010.08421,082
67.50DD140912C000675000.14Down 0.070.100.17879
67.50DD140920C000675000.26Down 0.020.240.2617618,767
67.50DD140926C000675000.50 0.000.290.371221
68.00DD140905C000680000.05Down 0.100.010.043020
68.00DD140920C000680000.18 0.000.150.19151,038
68.00DD140926C000680000.21Down 0.130.210.27124
68.50DD140905C000685000.05 0.00N/A0.05554
68.50DD140912C000685000.05Down 0.100.040.07218
68.50DD140920C000685000.12 0.000.100.1429181
68.50DD140926C000685000.27 0.000.100.244523
69.00DD140905C000690000.04 0.00N/A0.0586
69.00DD140920C000690000.11Down 0.010.060.116168
69.50DD140920C000695000.10 0.000.040.09190190
69.50DD140926C000695000.15 0.000.030.1688
70.00DD140920C000700000.06 0.000.030.08394,971
70.00DD140926C000700000.13 0.000.020.141616
71.00DD140920C000710000.06 0.000.020.071212
71.00DD140926C000710000.10 0.000.010.1211
72.50DD140920C000725000.02Down 0.030.010.05302,117
80.00DD140920C000800000.01 0.00N/A0.0422
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00DD140920P000450000.03 0.00N/A0.014496
47.50DD140920P000475000.03 0.00N/A0.0110633
50.00DD140920P000500000.06 0.00N/A0.035054
55.00DD140920P000550000.06 0.00N/A0.0270100
57.50DD140920P000575000.04 0.000.030.042561
58.50DD140905P000585000.01 0.00N/A0.043232
59.00DD140905P000590000.02 0.00N/A0.0463119
59.00DD140920P000590000.07 0.000.010.0822
59.50DD140905P000595000.02 0.00N/A0.041250
59.50DD140912P000595000.28 0.000.020.1516
59.50DD140926P000595000.05 0.000.020.142020
60.00DD140905P000600000.27 0.00N/A0.05319319
60.00DD140912P000600000.30 0.000.010.141010
60.00DD140920P000600000.05 0.000.040.0925711
60.50DD140905P000605000.01 0.000.010.023553
60.50DD140920P000605000.07 0.000.030.0911
61.00DD140905P000610000.04 0.000.010.039534
61.00DD140920P000610000.09 0.000.040.091102
61.50DD140905P000615000.20 0.00N/A0.121010
62.00DD140905P000620000.21 0.00N/A0.131020
62.00DD140912P000620000.52 0.000.020.141010
62.00DD140920P000620000.09 0.000.060.0899
62.00DD140926P000620000.49 0.000.070.191010
62.50DD140905P000625000.44 0.00N/A0.1460210
62.50DD140912P000625000.99 0.000.010.1722
62.50DD140920P000625000.11 0.000.070.12302,203
63.00DD140905P000630000.19 0.00N/A0.14637
63.50DD140905P000635000.48 0.000.010.141034
63.50DD140912P000635000.09Down 0.120.050.121021
63.50DD140920P000635000.27 0.000.130.17646
64.00DD140905P000640000.24 0.000.010.091219
64.00DD140912P000640000.11Down 0.040.070.142057
64.00DD140920P000640000.25 0.000.170.2150102
64.00DD140926P000640000.34 0.000.230.312058
64.50DD140905P000645000.07Down 0.140.040.09632
64.50DD140912P000645000.21 0.000.130.19233
64.50DD140920P000645000.29 0.000.230.271163
64.50DD140926P000645000.44 0.000.290.401237
65.00DD140905P000650000.10Down 0.090.070.081135
65.00DD140912P000650000.27 0.000.190.26522
65.00DD140920P000650000.36Up 0.010.330.38323,372
65.00DD140926P000650000.48Down 0.170.420.53322
65.50DD140905P000655000.18Down 0.200.140.1720100
65.50DD140912P000655000.39Down 0.330.290.343011
65.50DD140920P000655000.43Down 0.210.450.52197
66.00DD140905P000660000.28Down 0.030.280.312361
66.00DD140912P000660000.60Down 0.340.480.52206
66.00DD140920P000660000.67Down 0.100.640.7172229
66.00DD140926P000660000.90 0.000.730.881012
66.50DD140905P000665000.58Down 0.250.540.5830226
66.50DD140912P000665000.81 0.000.740.7719
66.50DD140920P000665000.99Up 0.040.890.9646168
67.00DD140905P000670000.95 0.000.861.092010
67.00DD140920P000670001.37 0.001.211.272,225270
67.50DD140905P000675001.54 0.001.191.6548121
67.50DD140912P000675001.54 0.001.421.741021
67.50DD140920P000675001.82 0.001.571.63181404
67.50DD140926P000675003.50 0.001.601.9099
68.00DD140912P000680001.90 0.001.682.221043
68.00DD140920P000680002.00 0.001.942.25111
68.50DD140912P000685003.85 0.002.132.662222
70.00DD140920P000700006.20 0.003.704.151175
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.