DISH NETWORK Corp

(NASDAQ: DISH)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.75 Up +1.21 +1.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.DISH4IKC030000 NA NA NA NA 35.000 37.7 NA NA
35.000 126.2.DISH4IKC035000 NA NA NA NA 29.600 33.6 NA NA
37.500 126.2.DISH4IKC037500 NA NA NA NA 27.100 31.2 NA NA
40.000 126.2.DISH4IKC040000 NA NA NA NA 24.600 28.7 NA NA
42.500 126.2.DISH4IKC042500 NA NA NA NA 22.100 26.2 NA NA
45.000 126.2.DISH4IKC045000 21.51 +2.51 +13.21% 1.15 20.400 22.9 10 666
47.500 126.2.DISH4IKC047500 NA NA NA NA 17.200 20.2 NA NA
50.000 126.2.DISH4IKC050000 16.54 +16.54 NA 1.05 15.000 17.8 10 54
52.500 126.2.DISH4IKC052500 13.60 +0.40 +3.03% 0.95 13.000 15.2 10 3,315
55.000 126.2.DISH4IKC055000 9.70 unch unch 0.45 11.100 12.2 10 1,395
57.000 126.2.DISH4IKC057000 NA NA NA NA 7.900 11.3 NA NA
57.500 126.2.DISH4IKC057500 9.00 +0.45 +5.26% 0.45 9.200 9.7 10 8,310
58.000 126.2.DISH4IKC058000 6.80 +6.80 NA 0.85 7.600 9.6 10 10
58.500 126.2.DISH4IKC058500 NA NA NA NA 8.300 8.9 NA NA
59.000 126.2.DISH4IKC059000 7.15 +7.15 NA 0.55 7.000 8.3 11 11
59.500 126.2.DISH4IKC059500 4.70 +4.70 NA 0.65 6.300 7.9 40 20
60.000 126.2.DISH4IKC060000 6.10 -0.30 -4.69% 0.55 6.400 7.3 4 3,296
60.500 126.2.DISH4IKC060500 NA NA NA NA 4.500 8.1 NA NA
61.000 126.2.DISH4IKC061000 NA NA NA NA 4.200 7.7 NA NA
61.500 126.2.DISH4IKC061500 NA NA NA NA 3.600 6.6 NA NA
62.000 126.2.DISH4IKC062000 4.30 +4.30 NA 0.55 3.500 5.3 10 10
62.500 126.2.DISH4IKC062500 4.50 +1.10 +32.35% 0.45 4.100 4.7 63 6,028
63.000 126.2.DISH4IKC063000 2.72 -0.03 -1.09% 0.55 2.550 4.3 2 21
63.500 126.2.DISH4IKC063500 2.15 +2.15 NA 0.55 3.200 3.8 15 15
64.000 126.2.DISH4IKC064000 2.05 -0.51 -19.92% 0.45 2.850 3.2 20 71
64.500 126.2.DISH4IKC064500 2.35 unch unch 0.55 2.250 2.8 55 57
65.000 126.2.DISH4IKC065000 2.05 +0.75 +57.69% 0.60 1.900 2.35 31 13,018
65.500 126.2.DISH4IKC065500 0.95 -0.25 -20.83% 0.65 1.450 1.9 43 344
66.000 126.2.DISH4IKC066000 1.15 +0.47 +69.12% 0.70 1.150 1.45 9 497
66.500 126.2.DISH4IKC066500 0.80 +0.30 +60.00% 0.80 0.600 1.05 5 843
67.000 126.2.DISH4IKC067000 0.50 +0.10 +25.00% 0.75 0.400 0.75 70 805
67.500 126.2.DISH4IKC067500 0.30 -0.10 -25.00% 0.55 0.250 0.55 221 4,137
68.000 126.2.DISH4IKC068000 0.27 -0.03 -10.00% 0.4 0.250 0.4 649 646
68.500 126.2.DISH4IKC068500 0.25 -0.10 -28.57% 0.3 NA 0.3 74 590
69.000 126.2.DISH4IKC069000 0.25 -0.05 -16.67% 0.2 0.100 0.2 1 21
69.500 126.2.DISH4IKC069500 0.25 -0.25 -50.00% 0.25 NA 0.25 10 1,039
70.000 126.2.DISH4IKC070000 0.10 unch unch 0.15 0.050 0.15 31 15,706
70.500 126.2.DISH4IKC070500 0.35 -0.02 -5.41% 0.25 NA 0.25 5 187
71.000 126.2.DISH4IKC071000 0.45 -0.05 -10.00% 0.25 NA 0.25 20 72
71.500 126.2.DISH4IKC071500 0.30 -0.33 -52.38% 0.25 NA 0.25 151 201
72.000 126.2.DISH4IKC072000 0.10 -0.05 -33.33% 0.1 NA 0.1 10 629
72.500 126.2.DISH4IKC072500 0.25 +0.14 +127.27% 0.35 NA 0.35 22 2,742
73.000 126.2.DISH4IKC073000 NA NA NA NA NA 0.35 NA NA
75.000 126.2.DISH4IKC075000 0.14 -0.01 -6.67% 0.3 NA 0.3 9 8,690
80.000 126.2.DISH4IKC080000 0.10 unch unch 0.1 NA 0.1 21 4,743
85.000 126.2.DISH4IKC085000 NA NA NA NA NA 0.25 NA 343
90.000 126.2.DISH4IKC090000 NA NA NA NA NA 0.15 NA 20
95.000 126.2.DISH4IKC095000 0.05 +0.05 NA 0.25 NA 0.25 82 44
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.DISH4UKC030000 NA NA NA NA NA 0.2 NA 1
35.000 126.2.DISH4UKC035000 NA NA NA NA NA 0.2 NA 1
37.500 126.2.DISH4UKC037500 NA NA NA NA NA 0.35 NA NA
40.000 126.2.DISH4UKC040000 0.05 +0.05 NA 0.35 NA 0.35 5 60
42.500 126.2.DISH4UKC042500 NA NA NA NA NA 0.35 NA NA
45.000 126.2.DISH4UKC045000 0.05 +0.01 +25.00% 0.05 NA 0.05 1 1,117
47.500 126.2.DISH4UKC047500 0.05 unch unch 0.2 NA 0.2 12 16
50.000 126.2.DISH4UKC050000 0.04 -0.01 -20.00% 0.15 NA 0.15 7 3,752
52.500 126.2.DISH4UKC052500 0.10 +0.05 +100.00% 0.05 NA 0.05 20 10,479
55.000 126.2.DISH4UKC055000 0.05 -0.01 -16.67% 0.05 NA 0.05 2 9,897
57.000 126.2.DISH4UKC057000 NA NA NA NA NA 0.3 NA NA
57.500 126.2.DISH4UKC057500 0.10 +0.05 +100.00% 0.05 NA 0.05 18 4,138
58.000 126.2.DISH4UKC058000 NA NA NA NA NA 0.35 NA NA
58.500 126.2.DISH4UKC058500 0.21 -0.10 -32.26% 0.35 NA 0.35 28 29
59.000 126.2.DISH4UKC059000 NA NA NA NA NA 0.35 NA NA
59.500 126.2.DISH4UKC059500 0.50 +0.50 NA 0.35 NA 0.35 500 500
60.000 126.2.DISH4UKC060000 0.03 -0.02 -40.00% 0.35 NA 0.35 26 5,507
60.500 126.2.DISH4UKC060500 0.15 -0.10 -40.00% 0.25 NA 0.25 20 220
61.000 126.2.DISH4UKC061000 0.10 -0.58 -85.29% 0.25 NA 0.25 20 24
61.500 126.2.DISH4UKC061500 0.20 unch unch 0.25 NA 0.25 100 109
62.000 126.2.DISH4UKC062000 1.00 -0.02 -1.96% 0.4 NA 0.4 2 4
62.500 126.2.DISH4UKC062500 0.12 +0.03 +33.33% 0.15 NA 0.15 535 6,182
63.000 126.2.DISH4UKC063000 0.10 -0.30 -75.00% 0.2 NA 0.2 1 110
63.500 126.2.DISH4UKC063500 0.10 -0.05 -33.33% 0.15 NA 0.15 252 21
64.000 126.2.DISH4UKC064000 0.22 -0.03 -12.00% 0.35 NA 0.35 30 68
64.500 126.2.DISH4UKC064500 0.50 +0.05 +11.11% 0.45 NA 0.45 159 193
65.000 126.2.DISH4UKC065000 0.65 unch unch 0.8 NA 0.8 110 3,241
65.500 126.2.DISH4UKC065500 0.79 +0.04 +5.33% 0.65 0.150 0.65 10 35
66.000 126.2.DISH4UKC066000 0.55 -0.33 -37.50% 0.8 0.250 0.8 11 299
66.500 126.2.DISH4UKC066500 1.20 -0.20 -14.29% 0.6 0.450 0.6 2 455
67.000 126.2.DISH4UKC067000 1.75 -0.15 -7.89% 1.15 0.650 1.4 20 42
67.500 126.2.DISH4UKC067500 1.65 -0.75 -31.25% 1.35 0.900 2.1 19 663
68.000 126.2.DISH4UKC068000 2.45 +0.20 +8.89% 0.40 1.250 1.65 1 18
68.500 126.2.DISH4UKC068500 2.90 +2.90 NA 0.85 1.650 2.6 12 12
69.000 126.2.DISH4UKC069000 4.90 +4.90 NA 0.95 2.050 3.2 20 20
69.500 126.2.DISH4UKC069500 3.80 +3.80 NA 1.35 2.500 4.1 26 26
70.000 126.2.DISH4UKC070000 7.00 +7.00 NA 1.35 3.000 4.6 20 188
70.500 126.2.DISH4UKC070500 NA NA NA NA 2.150 5.6 NA NA
71.000 126.2.DISH4UKC071000 6.80 +6.80 NA 1.85 3.700 6.1 5 5
71.500 126.2.DISH4UKC071500 7.20 +7.20 NA 1.85 4.000 6.6 10 10
72.000 126.2.DISH4UKC072000 7.70 +7.70 NA 1.75 4.000 7 10 10
72.500 126.2.DISH4UKC072500 10.90 +10.90 NA 1.35 5.300 7.1 20 638
73.000 126.2.DISH4UKC073000 NA NA NA NA 4.400 7.9 NA NA
75.000 126.2.DISH4UKC075000 NA NA NA NA 6.500 10.3 NA 2
80.000 126.2.DISH4UKC080000 NA NA NA NA 11.800 15 NA NA
85.000 126.2.DISH4UKC085000 NA NA NA NA 16.300 20.3 NA NA
90.000 126.2.DISH4UKC090000 NA NA NA NA 21.200 25.4 NA NA
95.000 126.2.DISH4UKC095000 NA NA NA NA 27.300 30 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 3:39 PM ET