DISH NETWORK Corp

(NASDAQ: DISH)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
63.63 Down -0.72 -1.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.DISH4GPC048000 NA NA NA NA 15.200 17.1 NA NA
49.000 126.2.DISH4GPC049000 NA NA NA NA 14.100 17.1 NA NA
50.000 126.2.DISH4GPC050000 NA NA NA NA 12.000 16.1 NA NA
51.500 126.2.DISH4GPC051500 NA NA NA NA 11.500 14.6 NA NA
52.000 126.2.DISH4GPC052000 NA NA NA NA 11.100 14.1 NA NA
52.500 126.2.DISH4GPC052500 NA NA NA NA 10.500 13.6 NA NA
53.000 126.2.DISH4GPC053000 NA NA NA NA 10.100 13.1 NA NA
53.500 126.2.DISH4GPC053500 NA NA NA NA 9.500 12.6 NA NA
54.000 126.2.DISH4GPC054000 NA NA NA NA 9.100 12.2 NA NA
54.500 126.2.DISH4GPC054500 NA NA NA NA 8.500 11.6 NA NA
55.000 126.2.DISH4GPC055000 NA NA NA NA 8.100 10.6 NA NA
55.500 126.2.DISH4GPC055500 5.90 +5.90 NA 2.47 7.500 10.6 11 11
56.000 126.2.DISH4GPC056000 NA NA NA NA 7.500 9.6 NA NA
56.500 126.2.DISH4GPC056500 NA NA NA NA 7.000 9 NA NA
57.000 126.2.DISH4GPC057000 8.50 +1.90 +28.79% 0.87 5.400 7.5 1 9
57.500 126.2.DISH4GPC057500 7.10 -1.00 -12.35% 0.87 6.100 7 22 31
58.000 126.2.DISH4GPC058000 6.70 -1.00 -12.99% 0.67 5.600 6.3 7 26
58.500 126.2.DISH4GPC058500 NA NA NA NA 5.100 6.6 NA NA
59.000 126.2.DISH4GPC059000 5.60 +2.75 +96.49% 1.47 4.600 6.1 4 4
59.500 126.2.DISH4GPC059500 3.30 +3.30 NA 2.47 3.500 6.6 10 10
60.000 126.2.DISH4GPC060000 4.60 -0.64 -12.21% 1.37 3.600 5 12 17
60.500 126.2.DISH4GPC060500 2.76 +2.76 NA 2.47 2.500 5.6 3 3
61.000 126.2.DISH4GPC061000 NA NA NA NA 2.650 4.2 NA NA
61.500 126.2.DISH4GPC061500 NA NA NA NA 2.150 3.7 NA NA
62.000 126.2.DISH4GPC062000 4.30 +0.50 +13.16% 0.77 1.600 2.4 1 3
62.500 126.2.DISH4GPC062500 3.90 +0.21 +5.69% 0.72 1.350 1.85 2 32
63.000 126.2.DISH4GPC063000 2.80 +0.05 +1.82% 1.37 0.900 2 10 21
63.500 126.2.DISH4GPC063500 2.45 +2.45 NA 0.87 0.650 1 10 10
64.000 126.2.DISH4GPC064000 1.60 -0.50 -23.81% 0.8 0.350 0.8 2 52
64.500 126.2.DISH4GPC064500 0.65 -0.11 -14.47% 0.55 0.250 0.55 67 113
65.000 126.2.DISH4GPC065000 0.30 -0.25 -45.45% 0.35 0.150 0.35 77 150
65.500 126.2.DISH4GPC065500 0.86 -0.19 -18.10% 0.25 0.100 0.25 27 49
66.000 126.2.DISH4GPC066000 0.28 -0.12 -30.00% 0.25 0.050 0.25 11 36
66.500 126.2.DISH4GPC066500 0.30 -0.27 -47.37% 0.3 0.050 0.3 4 19
67.000 126.2.DISH4GPC067000 0.25 -0.23 -47.92% 0.35 0.050 0.35 2 62
67.500 126.2.DISH4GPC067500 NA NA NA NA NA 0.7 NA NA
68.000 126.2.DISH4GPC068000 0.30 -1.27 -80.89% 0.65 NA 0.65 13 50
68.500 126.2.DISH4GPC068500 NA NA NA NA NA 0.55 NA NA
69.000 126.2.DISH4GPC069000 0.25 -0.10 -28.57% 0.3 NA 0.3 115 170
69.500 126.2.DISH4GPC069500 0.35 +0.35 NA 0.3 NA 0.3 20 20
70.000 126.2.DISH4GPC070000 0.15 -0.05 -25.00% 0.2 NA 0.2 113 276
70.500 126.2.DISH4GPC070500 NA NA NA NA NA 0.35 NA NA
71.000 126.2.DISH4GPC071000 NA NA NA NA NA 0.2 NA NA
71.500 126.2.DISH4GPC071500 0.05 +0.05 NA 0.2 NA 0.2 1 1
72.000 126.2.DISH4GPC072000 NA NA NA NA NA 0.2 NA NA
72.500 126.2.DISH4GPC072500 0.33 +0.03 +10.00% 0.2 NA 0.2 12 27
73.000 126.2.DISH4GPC073000 NA NA NA NA NA 0.25 NA NA
75.000 126.2.DISH4GPC075000 0.15 +0.15 NA 0.2 NA 0.2 16 16
80.000 126.2.DISH4GPC080000 0.25 +0.25 NA 0.3 NA 0.3 10 10
85.000 126.2.DISH4GPC085000 NA NA NA NA NA 0.55 NA NA
90.000 126.2.DISH4GPC090000 NA NA NA NA NA 0.55 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.DISH4SPC048000 NA NA NA NA NA 0.25 NA NA
49.000 126.2.DISH4SPC049000 0.05 +0.05 NA 0.8 NA 0.8 11 11
50.000 126.2.DISH4SPC050000 NA NA NA NA NA 0.55 NA NA
51.500 126.2.DISH4SPC051500 NA NA NA NA NA 0.8 NA NA
52.000 126.2.DISH4SPC052000 0.10 -0.20 -66.67% 0.05 NA 0.05 36 44
52.500 126.2.DISH4SPC052500 0.10 -0.18 -64.29% 0.05 NA 0.05 16 93
53.000 126.2.DISH4SPC053000 0.75 +0.75 NA 0.7 NA 0.7 10 10
53.500 126.2.DISH4SPC053500 0.88 +0.03 +3.53% 0.65 NA 0.65 16 18
54.000 126.2.DISH4SPC054000 0.47 -0.14 -22.95% 0.45 NA 0.45 4 11
54.500 126.2.DISH4SPC054500 0.50 -0.60 -54.55% 0.3 0.050 0.3 30 40
55.000 126.2.DISH4SPC055000 0.05 unch unch 0.25 NA 0.25 2 123
55.500 126.2.DISH4SPC055500 0.55 -0.05 -8.33% 0.85 NA 0.85 8 32
56.000 126.2.DISH4SPC056000 0.10 unch unch 0.65 NA 0.65 19 48
56.500 126.2.DISH4SPC056500 0.15 -0.45 -75.00% 0.5 NA 0.5 5 15
57.000 126.2.DISH4SPC057000 0.85 -0.35 -29.17% 0.5 NA 0.5 8 37
57.500 126.2.DISH4SPC057500 0.15 -0.10 -40.00% 0.3 NA 0.3 7 12
58.000 126.2.DISH4SPC058000 0.85 +0.85 NA 0.25 NA 0.25 10 10
58.500 126.2.DISH4SPC058500 0.15 -0.95 -86.36% 0.25 NA 0.25 16 222
59.000 126.2.DISH4SPC059000 0.15 -0.05 -25.00% 0.65 NA 0.65 11 13
59.500 126.2.DISH4SPC059500 0.10 unch unch 0.15 NA 0.15 50 56
60.000 126.2.DISH4SPC060000 0.10 -0.20 -66.67% 0.15 NA 0.15 52 217
60.500 126.2.DISH4SPC060500 0.85 +0.85 NA 0.15 NA 0.15 1 1
61.000 126.2.DISH4SPC061000 NA NA NA NA NA 0.15 NA NA
61.500 126.2.DISH4SPC061500 0.30 -0.20 -40.00% 0.2 NA 0.2 10 25
62.000 126.2.DISH4SPC062000 0.15 -0.10 -40.00% 0.2 0.100 0.2 3 36
62.500 126.2.DISH4SPC062500 0.25 -0.10 -28.57% 0.25 0.150 0.25 21 47
63.000 126.2.DISH4SPC063000 0.37 +0.02 +5.71% 0.45 0.250 0.45 28 411
63.500 126.2.DISH4SPC063500 0.35 -0.15 -30.00% 0.7 0.400 0.7 10 474
64.000 126.2.DISH4SPC064000 0.80 +0.10 +14.29% 0.43 0.600 0.8 30 154
64.500 126.2.DISH4SPC064500 0.65 -0.45 -40.91% 0.38 0.650 1.25 34 306
65.000 126.2.DISH4SPC065000 1.65 -0.15 -8.33% 0.33 0.850 1.7 10 14
65.500 126.2.DISH4SPC065500 1.51 -0.17 -10.12% 0.23 0.750 2.1 4 26
66.000 126.2.DISH4SPC066000 2.65 +2.65 NA 0.58 0.800 2.95 26 52
66.500 126.2.DISH4SPC066500 2.18 -0.77 -26.10% 0.23 1.350 3.1 9 296
67.000 126.2.DISH4SPC067000 3.30 -1.00 -23.26% 0.53 1.500 3.9 236 311
67.500 126.2.DISH4SPC067500 NA NA NA NA 1.900 4.1 NA NA
68.000 126.2.DISH4SPC068000 4.30 -0.60 -12.24% 0.23 2.250 4.6 10 20
68.500 126.2.DISH4SPC068500 NA NA NA NA 2.400 5.5 NA NA
69.000 126.2.DISH4SPC069000 4.90 +4.90 NA 0.63 3.000 6 10 10
69.500 126.2.DISH4SPC069500 NA NA NA NA 3.500 6 NA NA
70.000 126.2.DISH4SPC070000 NA NA NA NA 3.900 6.5 NA NA
70.500 126.2.DISH4SPC070500 NA NA NA NA 4.500 7.1 NA NA
71.000 126.2.DISH4SPC071000 NA NA NA NA 5.000 8 NA NA
71.500 126.2.DISH4SPC071500 NA NA NA NA 5.400 8.5 NA NA
72.000 126.2.DISH4SPC072000 NA NA NA NA 6.000 9 NA NA
72.500 126.2.DISH4SPC072500 NA NA NA NA 6.400 9.1 NA NA
73.000 126.2.DISH4SPC073000 NA NA NA NA 6.900 10 NA NA
75.000 126.2.DISH4SPC075000 NA NA NA NA 8.900 12 NA NA
80.000 126.2.DISH4SPC080000 NA NA NA NA 14.600 16.8 NA NA
85.000 126.2.DISH4SPC085000 NA NA NA NA 19.700 22 NA NA
90.000 126.2.DISH4SPC090000 NA NA NA NA 24.400 27.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:54 AM ET