Dow Up0.11% Nasdaq Up0.50%

Dish Network Corp. (DISH)

-NasdaqGS
64.81 Up 0.08(0.12%) Aug 29, 4:00PM EDT
|After Hours : 64.82 Up 0.01 (0.01%) Aug 29, 4:45PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00DISH140920C0004500019.00 0.0018.9020.101676
50.00DISH140920C0005000014.90 0.0013.8015.10156
52.50DISH140920C0005250010.60 0.0011.3012.60103,151
55.00DISH140920C000550009.70 0.008.8010.10101,395
56.50DISH140905C000565007.90 0.007.408.602525
57.50DISH140920C000575007.50 0.007.107.603010,224
58.00DISH140920C000580006.80 0.006.007.101010
59.50DISH140920C000595004.70 0.004.605.702020
60.00DISH140920C000600004.59 0.004.705.3033,295
61.00DISH140905C000610003.80 0.003.604.103030
61.00DISH140926C000610003.60 0.003.904.6024
62.00DISH140905C000620002.30 0.002.653.203031
62.00DISH140912C000620003.50 0.002.903.402020
62.00DISH140926C000620003.70 0.002.953.8044
62.50DISH140905C000625003.00 0.002.302.707196
62.50DISH140912C000625002.50 0.002.103.004053
62.50DISH140920C000625002.40Down 0.152.753.1047,676
62.50DISH140926C000625003.40 0.002.903.502222
63.00DISH140905C000630001.80 0.001.802.30314
63.00DISH140920C000630002.72 0.002.452.70121
63.00DISH140926C000630003.50 0.002.603.1099
63.50DISH140905C000635001.90 0.001.451.9044
63.50DISH140912C000635001.90 0.001.652.251010
63.50DISH140920C000635002.15 0.002.102.451515
63.50DISH140926C000635002.75 0.002.102.801414
64.00DISH140905C000640001.98 0.000.951.5024
64.00DISH140912C000640001.55 0.001.451.95123
64.00DISH140920C000640001.80 0.001.852.051051
64.50DISH140905C000645000.90 0.000.601.20421
64.50DISH140912C000645001.20 0.001.151.6035
64.50DISH140920C000645001.43 0.001.551.80138
65.00DISH140905C000650000.83Down 0.020.550.90723
65.00DISH140912C000650001.10 0.000.901.258277
65.00DISH140920C000650001.40Down 0.051.351.555113,324
65.00DISH140926C000650002.00 0.001.651.9555
65.50DISH140905C000655000.55Down 0.050.450.655010
65.50DISH140912C000655000.95 0.000.701.1555
65.50DISH140920C000655000.95 0.001.101.351320
66.00DISH140905C000660000.40Down 0.100.300.502832
66.00DISH140912C000660000.73 0.000.551.0011
66.00DISH140920C000660001.00 0.000.901.2090120
66.50DISH140905C000665000.25Down 0.400.150.4055
66.50DISH140912C000665000.60 0.000.400.852022
66.50DISH140920C000665000.90Up 0.050.801.0036521
66.50DISH140926C000665001.85 0.000.851.551010
67.00DISH140905C000670000.20Down 0.800.100.3522
67.00DISH140912C000670000.40Down 0.110.300.655464
67.00DISH140920C000670000.75 0.000.600.851270
67.50DISH140905C000675000.20Down 0.350.100.25654
67.50DISH140912C000675000.45 0.000.250.554263
67.50DISH140920C000675000.58Up 0.080.500.65403,663
68.00DISH140905C000680000.20 0.00N/A0.25222
68.00DISH140912C000680000.65 0.000.200.453125
68.00DISH140920C000680000.50 0.000.400.6514
68.50DISH140905C000685000.60 0.00N/A0.2511
68.50DISH140912C000685000.20Down 0.250.150.40550
68.50DISH140920C000685000.85 0.000.300.5544
69.00DISH140905C000690000.23 0.00N/A0.2512103
69.00DISH140912C000690001.50 0.000.100.35334336
69.00DISH140920C000690000.62 0.000.350.45712
69.00DISH140926C000690000.80 0.000.350.703636
69.50DISH140920C000695000.55 0.000.300.40900900
69.50DISH140926C000695000.75 0.000.300.659090
70.00DISH140905C000700000.05Down 0.20N/A0.152102
70.00DISH140912C000700001.15 0.00N/A0.301313
70.00DISH140920C000700000.30Up 0.050.250.3520213,721
70.50DISH140905C000705000.80 0.00N/A0.15156156
70.50DISH140920C000705000.50 0.000.200.3044
70.50DISH140926C000705001.00 0.00N/A0.701010
71.00DISH140905C000710000.20 0.00N/A0.15516
71.00DISH140912C000710000.05Down 0.51N/A0.20520
71.00DISH140920C000710000.50 0.000.100.305352
71.50DISH140920C000715000.63 0.000.050.305656
72.00DISH140920C000720000.16 0.000.050.2518659
72.50DISH140920C000725000.11 0.00N/A0.25642,722
75.00DISH140920C000750000.10 0.00N/A0.203008,530
80.00DISH140920C000800000.06 0.00N/A0.05824,869
85.00DISH140920C000850000.25 0.00N/A0.101343
90.00DISH140920C000900000.80 0.00N/A0.10120
95.00DISH140920C000950000.05 0.00N/A0.054144
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00DISH140920P000300000.10 0.00N/A0.0511
35.00DISH140920P000350000.16 0.00N/A0.0511
40.00DISH140920P000400000.05 0.00N/A0.05560
45.00DISH140920P000450000.05 0.00N/A0.0511,117
47.50DISH140920P000475000.05 0.00N/A0.0544
50.00DISH140920P000500000.05 0.00N/A0.10193,759
52.50DISH140920P000525000.08 0.00N/A0.102510,481
55.00DISH140920P000550000.05 0.00N/A0.1013010,016
57.00DISH140926P000570000.80 0.00N/A0.9011
57.50DISH140920P000575000.15Up 0.100.050.1524,162
58.00DISH140912P000580000.22 0.00N/A0.452020
58.00DISH140926P000580000.60 0.000.050.3533
58.50DISH140920P000585000.21 0.000.050.202829
59.00DISH140912P000590001.05 0.00N/A0.351019
59.50DISH140912P000595000.25 0.00N/A0.551010
59.50DISH140920P000595000.50 0.000.100.25500500
60.00DISH140905P000600000.11 0.00N/A0.251020
60.00DISH140912P000600000.25 0.00N/A0.601010
60.00DISH140920P000600000.26 0.000.150.30105,708
61.00DISH140905P000610001.00 0.00N/A0.2511
61.00DISH140912P000610000.30Down 1.200.100.452020
61.00DISH140920P000610000.68 0.000.250.4544
61.50DISH140905P000615000.15 0.000.100.251125
61.50DISH140912P000615000.25Down 0.450.150.6010214
61.50DISH140920P000615000.60 0.000.350.55530
61.50DISH140926P000615001.05 0.000.500.9533
62.00DISH140912P000620000.80 0.000.200.658687
62.00DISH140920P000620001.00 0.000.400.6524
62.00DISH140926P000620000.85 0.000.601.151111
62.50DISH140905P000625000.30 0.00N/A0.70437
62.50DISH140912P000625000.75 0.000.300.801010
62.50DISH140920P000625000.70Down 0.050.600.751365,724
62.50DISH140926P000625002.35 0.000.751.3022
63.00DISH140920P000630001.07 0.000.700.90510
63.00DISH140926P000630001.35 0.000.901.50112112
63.50DISH140912P000635001.25 0.000.651.2011
63.50DISH140920P000635001.15 0.000.851.1055
63.50DISH140926P000635001.55 0.001.101.75424
64.00DISH140905P000640000.50Down 0.200.450.65426
64.00DISH140912P000640001.15 0.000.801.301230
64.00DISH140920P000640001.40 0.001.051.301026
64.50DISH140920P000645001.95 0.001.301.552031
64.50DISH140926P000645002.10 0.001.502.302626
65.00DISH140905P000650001.38 0.000.851.6511
65.00DISH140920P000650001.65 0.001.551.80543,002
65.00DISH140926P000650002.65 0.001.752.601010
66.00DISH140912P000660002.50 0.001.752.801231
66.50DISH140912P000665002.45 0.002.102.704464
66.50DISH140920P000665002.80 0.002.452.752020
67.50DISH140912P000675003.20 0.002.903.5099
67.50DISH140920P000675004.70 0.003.103.60534659
69.00DISH140912P000690004.40 0.004.105.1099
69.00DISH140920P000690004.90 0.004.205.502020
69.50DISH140905P000695005.40 0.004.505.80214
69.50DISH140912P000695004.80 0.004.505.8044
70.00DISH140905P000700005.70 0.004.906.302226
70.00DISH140920P000700007.00 0.005.206.0020188
70.50DISH140905P000705006.30 0.005.506.801413
71.00DISH140905P000710006.80 0.006.007.2066
71.00DISH140912P000710006.70 0.006.007.5088
71.00DISH140920P000710006.80 0.006.107.0055
71.50DISH140905P000715006.60 0.006.507.801010
71.50DISH140920P000715007.20 0.006.507.801010
72.00DISH140905P000720007.50 0.007.008.2022
72.00DISH140912P000720007.00 0.007.008.4011
72.00DISH140920P000720007.70 0.007.008.001010
72.50DISH140920P0007250010.90 0.007.508.8020638
75.00DISH140920P0007500013.00 0.008.6011.4022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.