DISH NETWORK Corp

(NASDAQ: DISH)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.47 Up +0.49 +0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.DISH4DPC045000 NA NA NA NA 12.700 15.8 NA NA
47.000 126.2.DISH4DPC047000 NA NA NA NA 10.700 13.6 NA NA
48.000 126.2.DISH4DPC048000 NA NA NA NA 9.700 12.6 NA NA
49.000 126.2.DISH4DPC049000 NA NA NA NA 8.700 11.6 NA NA
50.000 126.2.DISH4DPC050000 NA NA NA NA 8.000 10.1 NA NA
50.500 126.2.DISH4DPC050500 NA NA NA NA 7.600 9.6 NA NA
51.000 126.2.DISH4DPC051000 NA NA NA NA 7.100 9.1 NA NA
51.500 126.2.DISH4DPC051500 7.60 +7.60 NA 0.63 6.600 8.6 54 54
52.000 126.2.DISH4DPC052000 NA NA NA NA 6.200 8.2 NA NA
52.500 126.2.DISH4DPC052500 NA NA NA NA 5.600 7.7 NA NA
53.000 126.2.DISH4DPC053000 NA NA NA NA 5.100 7.3 NA NA
53.500 126.2.DISH4DPC053500 NA NA NA NA 4.600 6.8 NA NA
54.000 126.2.DISH4DPC054000 NA NA NA NA 4.300 6.3 NA NA
54.500 126.2.DISH4DPC054500 4.30 +4.30 NA 0.93 3.900 5.9 10 10
55.000 126.2.DISH4DPC055000 NA NA NA NA 3.500 5.3 NA NA
55.500 126.2.DISH4DPC055500 NA NA NA NA 3.100 4.9 NA NA
56.000 126.2.DISH4DPC056000 NA NA NA NA 2.750 4.4 NA NA
56.500 126.2.DISH4DPC056500 NA NA NA NA 2.250 4 NA NA
57.000 126.2.DISH4DPC057000 NA NA NA NA 2.650 3.5 NA NA
57.500 126.2.DISH4DPC057500 2.30 +2.30 NA 1.03 2.450 3 10 10
58.000 126.2.DISH4DPC058000 2.75 -1.85 -40.22% 1.33 2.200 2.8 7 8
58.500 126.2.DISH4DPC058500 1.80 +0.05 +2.86% 1.48 1.950 2.45 10 69
59.000 126.2.DISH4DPC059000 1.55 -0.60 -27.91% 1.73 1.700 2.2 11 103
59.500 126.2.DISH4DPC059500 1.43 +0.13 +10.00% 1.9 1.450 1.9 1 51
60.000 126.2.DISH4DPC060000 1.27 -0.03 -2.31% 1.6 1.200 1.6 2 53
60.500 126.2.DISH4DPC060500 1.14 +0.04 +3.64% 1.4 1.000 1.4 1 241
61.000 126.2.DISH4DPC061000 0.60 -0.35 -36.84% 1.2 0.850 1.2 10 239
61.500 126.2.DISH4DPC061500 0.70 +0.10 +16.67% 1.05 0.700 1.05 10 61
62.000 126.2.DISH4DPC062000 0.60 -0.70 -53.85% 1 0.600 1 10 208
62.500 126.2.DISH4DPC062500 0.53 -0.12 -18.46% 0.85 0.450 0.85 6 297
63.000 126.2.DISH4DPC063000 0.45 +0.07 +18.42% 0.75 0.400 0.75 10 150
63.500 126.2.DISH4DPC063500 NA NA NA NA 0.300 0.6 NA NA
64.000 126.2.DISH4DPC064000 0.40 -0.10 -20.00% 0.5 0.350 0.5 38 272
64.500 126.2.DISH4DPC064500 0.40 +0.40 NA 0.5 0.200 0.5 1 NA
65.000 126.2.DISH4DPC065000 0.25 -0.05 -16.67% 0.4 0.100 0.4 3 107
65.500 126.2.DISH4DPC065500 NA NA NA NA 0.100 0.4 NA NA
66.000 126.2.DISH4DPC066000 0.30 -0.25 -45.45% 0.35 0.050 0.35 10 38
67.000 126.2.DISH4DPC067000 NA NA NA NA NA 0.3 NA NA
68.000 126.2.DISH4DPC068000 0.45 -0.15 -25.00% 0.3 NA 0.3 1 11
69.000 126.2.DISH4DPC069000 0.60 -0.10 -14.29% 0.25 NA 0.25 10 20
70.000 126.2.DISH4DPC070000 0.50 -0.05 -9.09% 0.3 NA 0.3 29 39
72.500 126.2.DISH4DPC072500 0.30 -0.05 -14.29% 0.4 NA 0.4 10 37
75.000 126.2.DISH4DPC075000 0.25 +0.25 NA 0.35 NA 0.35 10 10
80.000 126.2.DISH4DPC080000 NA NA NA NA NA 0.5 NA NA
85.000 126.2.DISH4DPC085000 NA NA NA NA NA 0.4 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.DISH4PPC045000 NA NA NA NA NA 0.9 NA NA
47.000 126.2.DISH4PPC047000 NA NA NA NA NA 0.5 NA NA
48.000 126.2.DISH4PPC048000 NA NA NA NA NA 0.35 NA NA
49.000 126.2.DISH4PPC049000 NA NA NA NA NA 0.4 NA NA
50.000 126.2.DISH4PPC050000 NA NA NA NA NA 0.4 NA NA
50.500 126.2.DISH4PPC050500 NA NA NA NA NA 0.35 NA NA
51.000 126.2.DISH4PPC051000 NA NA NA NA NA 0.4 NA NA
51.500 126.2.DISH4PPC051500 0.25 +0.25 NA 0.4 NA 0.4 10 10
52.000 126.2.DISH4PPC052000 NA NA NA NA NA 0.35 NA NA
52.500 126.2.DISH4PPC052500 NA NA NA NA NA 0.5 NA NA
53.000 126.2.DISH4PPC053000 0.15 -0.20 -57.14% 0.35 NA 0.35 14 24
53.500 126.2.DISH4PPC053500 0.45 unch unch 0.55 NA 0.55 10 20
54.000 126.2.DISH4PPC054000 0.80 +0.80 NA 0.4 NA 0.4 3 3
54.500 126.2.DISH4PPC054500 NA NA NA NA 0.050 0.45 NA NA
55.000 126.2.DISH4PPC055000 0.45 -0.22 -32.84% 0.5 0.150 0.5 5 148
55.500 126.2.DISH4PPC055500 0.85 +0.10 +13.33% 0.6 0.250 0.6 10 110
56.000 126.2.DISH4PPC056000 1.05 -0.20 -16.00% 0.65 0.300 0.65 54 138
56.500 126.2.DISH4PPC056500 1.05 +0.05 +5.00% 0.7 0.300 0.7 9 220
57.000 126.2.DISH4PPC057000 0.70 -0.80 -53.33% 0.85 0.450 0.85 3 268
57.500 126.2.DISH4PPC057500 1.00 -0.40 -28.57% 1 0.600 1 11 128
58.000 126.2.DISH4PPC058000 1.15 -0.55 -32.35% 1.2 0.800 1.2 10 116
58.500 126.2.DISH4PPC058500 2.08 +0.03 +1.46% 1.3 1.000 1.3 1 263
59.000 126.2.DISH4PPC059000 1.50 -0.65 -30.23% 1.55 1.200 1.55 5 83
59.500 126.2.DISH4PPC059500 1.55 -0.90 -36.73% 1.77 1.450 1.8 15 249
60.000 126.2.DISH4PPC060000 2.90 +0.15 +5.45% 1.57 1.700 2.1 16 90
60.500 126.2.DISH4PPC060500 3.10 +0.65 +26.53% 1.37 1.950 2.4 15 28
61.000 126.2.DISH4PPC061000 3.50 +0.50 +16.67% 1.27 2.300 2.8 17 49
61.500 126.2.DISH4PPC061500 3.09 -0.61 -16.49% 1.37 2.650 3.4 10 3
62.000 126.2.DISH4PPC062000 3.00 +0.20 +7.14% 1.87 2.850 4.4 1 179
62.500 126.2.DISH4PPC062500 4.80 -0.10 -2.04% 1.97 3.200 5 2 161
63.000 126.2.DISH4PPC063000 5.30 +2.87 +118.11% 1.77 3.600 5.3 3 21
63.500 126.2.DISH4PPC063500 NA NA NA NA 4.000 5.7 NA NA
64.000 126.2.DISH4PPC064000 6.10 +6.10 NA 1.77 4.400 6.3 3 3
64.500 126.2.DISH4PPC064500 NA NA NA NA 4.900 6.7 NA NA
65.000 126.2.DISH4PPC065000 7.00 +7.00 NA 1.57 5.300 7.1 3 3
65.500 126.2.DISH4PPC065500 NA NA NA NA 5.800 7.6 NA NA
66.000 126.2.DISH4PPC066000 6.50 +6.50 NA 1.57 6.200 8.1 1 1
67.000 126.2.DISH4PPC067000 NA NA NA NA 7.200 9.1 NA NA
68.000 126.2.DISH4PPC068000 9.10 +3.80 +71.70% 1.57 8.100 10.1 9 11
69.000 126.2.DISH4PPC069000 NA NA NA NA 8.500 11.4 NA NA
70.000 126.2.DISH4PPC070000 NA NA NA NA 9.600 12 NA NA
72.500 126.2.DISH4PPC072500 NA NA NA NA 12.500 14.5 NA NA
75.000 126.2.DISH4PPC075000 NA NA NA NA 14.800 17.2 NA NA
80.000 126.2.DISH4PPC080000 NA NA NA NA 20.000 22 NA NA
85.000 126.2.DISH4PPC085000 NA NA NA NA 23.800 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 12:55 AM ET