DISH NETWORK Corp

(NASDAQ: DISH)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.55 Down -0.49 -0.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.DISH4HMC045000 NA NA NA NA 19.100 20 NA NA
47.500 126.2.DISH4HMC047500 NA NA NA NA 16.300 18 NA NA
49.000 126.2.DISH4HMC049000 NA NA NA NA 14.800 16.5 NA NA
50.000 126.2.DISH4HMC050000 NA NA NA NA 13.900 15.5 NA NA
52.500 126.2.DISH4HMC052500 NA NA NA NA 11.800 12.5 NA NA
55.000 126.2.DISH4HMC055000 NA NA NA NA 9.300 10.6 NA NA
56.000 126.2.DISH4HMC056000 NA NA NA NA 8.300 9.1 NA NA
56.500 126.2.DISH4HMC056500 NA NA NA NA 7.800 8.6 NA NA
57.000 126.2.DISH4HMC057000 NA NA NA NA 7.300 8.1 NA NA
57.500 126.2.DISH4HMC057500 NA NA NA NA 6.800 7.6 NA NA
58.000 126.2.DISH4HMC058000 NA NA NA NA 6.300 7.1 NA NA
58.500 126.2.DISH4HMC058500 NA NA NA NA 5.800 6.5 NA NA
59.000 126.2.DISH4HMC059000 NA NA NA NA 5.300 6 NA NA
59.500 126.2.DISH4HMC059500 NA NA NA NA 4.800 5.5 NA NA
60.000 126.2.DISH4HMC060000 4.40 +4.40 NA 0.45 4.300 5 2 2
60.500 126.2.DISH4HMC060500 NA NA NA NA 3.900 4.5 NA NA
61.000 126.2.DISH4HMC061000 NA NA NA NA 3.400 4 NA NA
61.500 126.2.DISH4HMC061500 3.10 unch unch 0.55 2.900 3.6 10 46
62.000 126.2.DISH4HMC062000 1.45 +1.45 NA 0.45 2.450 3 4 4
62.500 126.2.DISH4HMC062500 2.25 -0.25 -10.00% 0.50 2.000 2.55 20 77
63.000 126.2.DISH4HMC063000 NA NA NA NA 1.550 2.15 NA NA
63.500 126.2.DISH4HMC063500 1.45 +0.30 +26.09% 0.75 1.200 1.8 15 57
64.000 126.2.DISH4HMC064000 1.00 +0.05 +5.26% 0.75 0.850 1.3 20 171
64.500 126.2.DISH4HMC064500 0.70 -0.45 -39.13% 0.85 0.650 0.9 21 133
65.000 126.2.DISH4HMC065000 0.55 -0.35 -38.89% 0.7 0.400 0.7 12 180
65.500 126.2.DISH4HMC065500 0.70 -0.05 -6.67% 0.5 0.250 0.5 9 142
66.000 126.2.DISH4HMC066000 0.50 -0.10 -16.67% 0.4 0.150 0.4 107 238
66.500 126.2.DISH4HMC066500 0.25 -0.15 -37.50% 0.25 0.100 0.25 4 45
67.000 126.2.DISH4HMC067000 0.30 -0.05 -14.29% 0.25 0.050 0.25 2 235
67.500 126.2.DISH4HMC067500 0.30 unch unch 0.25 0.050 0.25 44 152
68.000 126.2.DISH4HMC068000 0.10 -0.10 -50.00% 0.15 NA 0.15 1 162
68.500 126.2.DISH4HMC068500 0.45 +0.45 NA 0.25 NA 0.25 10 12
69.000 126.2.DISH4HMC069000 0.35 -0.05 -12.50% 0.25 NA 0.25 15 60
69.500 126.2.DISH4HMC069500 0.09 -0.26 -74.29% 0.25 NA 0.25 1 57
70.000 126.2.DISH4HMC070000 0.25 -0.06 -19.35% 0.25 NA 0.25 8 35
70.500 126.2.DISH4HMC070500 0.15 -0.15 -50.00% 0.25 NA 0.25 7 17
71.000 126.2.DISH4HMC071000 0.25 +0.25 NA 0.25 NA 0.25 6 9
71.500 126.2.DISH4HMC071500 NA NA NA NA NA 0.25 NA NA
72.000 126.2.DISH4HMC072000 NA NA NA NA NA 0.25 NA NA
72.500 126.2.DISH4HMC072500 NA NA NA NA NA 0.25 NA NA
73.000 126.2.DISH4HMC073000 NA NA NA NA NA 0.25 NA NA
73.500 126.2.DISH4HMC073500 1.25 +1.25 NA 0.25 NA 0.25 10 10
74.000 126.2.DISH4HMC074000 0.15 -1.00 -86.96% 0.25 NA 0.25 1 11
75.000 126.2.DISH4HMC075000 NA NA NA NA NA 0.25 NA NA
80.000 126.2.DISH4HMC080000 NA NA NA NA NA 0.2 NA NA
85.000 126.2.DISH4HMC085000 NA NA NA NA NA 0.2 NA NA
90.000 126.2.DISH4HMC090000 NA NA NA NA NA 0.2 NA NA
AUGUST 22, 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.DISH4TMC045000 NA NA NA NA NA 0.2 NA NA
47.500 126.2.DISH4TMC047500 NA NA NA NA NA 0.2 NA NA
49.000 126.2.DISH4TMC049000 NA NA NA NA NA 0.2 NA NA
50.000 126.2.DISH4TMC050000 NA NA NA NA NA 0.15 NA NA
52.500 126.2.DISH4TMC052500 NA NA NA NA NA 0.2 NA NA
55.000 126.2.DISH4TMC055000 0.05 -0.80 -94.12% 0.25 NA 0.25 12 23
56.000 126.2.DISH4TMC056000 NA NA NA NA NA 0.2 NA NA
56.500 126.2.DISH4TMC056500 NA NA NA NA NA 0.2 NA NA
57.000 126.2.DISH4TMC057000 NA NA NA NA NA 0.2 NA NA
57.500 126.2.DISH4TMC057500 NA NA NA NA NA 0.2 NA NA
58.000 126.2.DISH4TMC058000 1.15 +0.05 +4.55% 0.15 NA 0.15 3 198
58.500 126.2.DISH4TMC058500 NA NA NA NA NA 0.2 NA NA
59.000 126.2.DISH4TMC059000 1.25 +0.25 +25.00% 0.2 NA 0.2 23 96
59.500 126.2.DISH4TMC059500 1.05 -0.15 -12.50% 0.2 NA 0.2 1 84
60.000 126.2.DISH4TMC060000 0.50 -0.85 -62.96% 0.2 NA 0.2 4 59
60.500 126.2.DISH4TMC060500 1.75 +1.75 NA 0.25 NA 0.25 3 3
61.000 126.2.DISH4TMC061000 0.35 +0.35 NA 0.25 NA 0.25 4 4
61.500 126.2.DISH4TMC061500 0.09 -0.46 -83.64% 0.25 0.050 0.25 1 62
62.000 126.2.DISH4TMC062000 0.19 -1.36 -87.74% 0.25 0.050 0.25 84 112
62.500 126.2.DISH4TMC062500 0.19 -0.01 -5.00% 0.25 0.100 0.25 35 158
63.000 126.2.DISH4TMC063000 0.20 -0.14 -41.18% 0.25 0.150 0.25 870 2,540
63.500 126.2.DISH4TMC063500 0.32 -0.11 -25.58% 0.4 0.250 0.4 55 143
64.000 126.2.DISH4TMC064000 0.40 -0.11 -21.57% 0.5 0.350 0.5 854 2,592
64.500 126.2.DISH4TMC064500 0.85 +0.03 +3.66% 0.75 0.550 0.75 1 49
65.000 126.2.DISH4TMC065000 1.13 +0.18 +18.95% 0.60 0.800 1.05 7 19
65.500 126.2.DISH4TMC065500 1.35 -0.80 -37.21% 0.45 1.150 1.4 50 26
66.000 126.2.DISH4TMC066000 NA NA NA NA 1.500 1.9 NA NA
66.500 126.2.DISH4TMC066500 NA NA NA NA 1.900 2.4 NA NA
67.000 126.2.DISH4TMC067000 NA NA NA NA 1.850 2.95 NA NA
67.500 126.2.DISH4TMC067500 5.00 +5.00 NA 0.45 2.250 3.4 5 5
68.000 126.2.DISH4TMC068000 5.10 +5.10 NA 0.35 3.100 3.8 1 1
68.500 126.2.DISH4TMC068500 NA NA NA NA 3.600 4.3 NA NA
69.000 126.2.DISH4TMC069000 NA NA NA NA 4.100 4.8 NA NA
69.500 126.2.DISH4TMC069500 5.70 +5.70 NA 0.35 4.600 5.3 9 9
70.000 126.2.DISH4TMC070000 6.30 +6.30 NA 0.35 5.100 5.8 10 10
70.500 126.2.DISH4TMC070500 6.70 +6.70 NA 0.35 5.600 6.3 10 10
71.000 126.2.DISH4TMC071000 NA NA NA NA 6.100 6.9 NA NA
71.500 126.2.DISH4TMC071500 8.40 +8.40 NA 0.35 6.600 7.3 12 12
72.000 126.2.DISH4TMC072000 NA NA NA NA 7.000 7.8 NA NA
72.500 126.2.DISH4TMC072500 NA NA NA NA 7.500 8.3 NA NA
73.000 126.2.DISH4TMC073000 NA NA NA NA 8.000 8.8 NA NA
73.500 126.2.DISH4TMC073500 9.30 +9.30 NA 0.45 7.900 9.4 11 11
74.000 126.2.DISH4TMC074000 NA NA NA NA 9.000 9.8 NA NA
75.000 126.2.DISH4TMC075000 NA NA NA NA 9.600 11.1 NA NA
80.000 126.2.DISH4TMC080000 NA NA NA NA 14.600 15.8 NA NA
85.000 126.2.DISH4TMC085000 NA NA NA NA 19.600 21.6 NA NA
90.000 126.2.DISH4TMC090000 NA NA NA NA 24.200 26.2 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 6:49 AM ET