DIRECTV COMMON STOCK

(NASDAQ: DTV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
86.94 Up +0.09 +0.10%
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
45.000 126.2.DTV4IKC045000 NA NA NA NA 39.550 44.2 NA NA
50.000 126.2.DTV4IKC050000 NA NA NA NA 35.550 38.85 NA 11
55.000 126.2.DTV4IKC055000 29.25 +29.25 NA 1.91 30.050 33.85 3 3
60.000 126.2.DTV4IKC060000 NA NA NA NA 25.500 29 NA 21
62.500 126.2.DTV4IKC062500 NA NA NA NA 22.100 26.5 NA NA
65.000 126.2.DTV4IKC065000 21.65 +2.05 +10.46% 2.26 20.650 24.2 2 57
67.500 126.2.DTV4IKC067500 NA NA NA NA 18.550 20.35 NA 120
70.000 126.2.DTV4IKC070000 14.55 +14.55 NA 0.71 16.050 17.65 2 243
70.500 126.2.DTV4IKC070500 NA NA NA NA 14.150 18.7 NA NA
71.000 126.2.DTV4IKC071000 NA NA NA NA 13.650 18.2 NA NA
71.500 126.2.DTV4IKC071500 NA NA NA NA 13.150 17.7 NA NA
72.000 126.2.DTV4IKC072000 NA NA NA NA 12.650 17.25 NA NA
72.500 126.2.DTV4IKC072500 12.55 +12.55 NA 0.71 13.550 15.15 1 704
73.000 126.2.DTV4IKC073000 NA NA NA NA 11.750 16.25 NA NA
73.500 126.2.DTV4IKC073500 NA NA NA NA 11.150 15.5 NA NA
74.000 126.2.DTV4IKC074000 NA NA NA NA 11.200 15.2 NA NA
74.500 126.2.DTV4IKC074500 NA NA NA NA 10.600 14.6 NA NA
75.000 126.2.DTV4IKC075000 11.95 +1.70 +16.59% 0.66 11.100 12.6 2 1,039
76.000 126.2.DTV4IKC076000 NA NA NA NA 8.800 13.2 NA NA
77.500 126.2.DTV4IKC077500 9.20 +0.35 +3.95% 0.46 8.900 9.9 10 815
79.000 126.2.DTV4IKC079000 NA NA NA NA 6.200 10.2 NA NA
80.000 126.2.DTV4IKC080000 6.80 unch unch 0.56 6.400 7.5 6 9,869
81.000 126.2.DTV4IKC081000 NA NA NA NA 5.000 8.2 NA NA
82.500 126.2.DTV4IKC082500 4.25 -0.45 -9.57% 0.66 3.850 5.1 130 975
84.000 126.2.DTV4IKC084000 3.45 +1.85 +115.63% 0.91 2.500 3.85 5 539
85.000 126.2.DTV4IKC085000 1.95 -0.05 -2.50% 0.31 1.650 2.25 9 8,066
86.000 126.2.DTV4IKC086000 1.00 -0.35 -25.93% 0.56 0.900 1.5 200 349
87.500 126.2.DTV4IKC087500 0.30 -0.10 -25.00% 0.4 0.300 0.4 67 8,138
89.000 126.2.DTV4IKC089000 0.19 +0.08 +72.73% 0.5 0.100 0.5 29 1,219
90.000 126.2.DTV4IKC090000 0.14 +0.04 +40.00% 0.15 NA 0.15 5 20,838
91.000 126.2.DTV4IKC091000 0.17 +0.17 NA 0.46 NA 0.46 156 166
92.500 126.2.DTV4IKC092500 0.08 -0.09 -52.94% 0.08 NA 0.08 1 459
94.000 126.2.DTV4IKC094000 0.18 +0.18 NA 0.43 NA 0.43 208 208
95.000 126.2.DTV4IKC095000 0.05 unch unch 0.04 NA 0.04 10 2,070
96.000 126.2.DTV4IKC096000 0.17 +0.17 NA 0.4 NA 0.4 221 221
97.500 126.2.DTV4IKC097500 NA NA NA NA NA 0.4 NA 90
99.000 126.2.DTV4IKC099000 NA NA NA NA NA 0.39 NA NA
100.000 126.2.DTV4IKC100000 NA NA NA NA NA 0.39 NA 879
101.000 126.2.DTV4IKC101000 NA NA NA NA NA 0.39 NA NA
102.000 126.2.DTV4IKC102000 NA NA NA NA NA 0.39 NA NA
103.000 126.2.DTV4IKC103000 NA NA NA NA NA 0.39 NA NA
104.000 126.2.DTV4IKC104000 NA NA NA NA NA 0.39 NA NA
105.000 126.2.DTV4IKC105000 NA NA NA NA NA 0.39 NA 217
110.000 126.2.DTV4IKC110000 NA NA NA NA NA 0.39 NA 21
115.000 126.2.DTV4IKC115000 NA NA NA NA NA 0.39 NA NA
120.000 126.2.DTV4IKC120000 NA NA NA NA NA 0.39 NA NA
125.000 126.2.DTV4IKC125000 NA NA NA NA NA 0.39 NA NA
SEPTEMBER 20, 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.DTV4UKC045000 NA NA NA NA NA 0.39 NA 10
50.000 126.2.DTV4UKC050000 NA NA NA NA NA 0.39 NA 72
55.000 126.2.DTV4UKC055000 0.02 -0.02 -50.00% 0.4 NA 0.4 15 249
60.000 126.2.DTV4UKC060000 0.03 unch unch 0.4 NA 0.4 12 471
62.500 126.2.DTV4UKC062500 0.05 -0.01 -16.67% 0.4 NA 0.4 30 459
65.000 126.2.DTV4UKC065000 0.03 -0.03 -50.00% 0.41 NA 0.41 1 1,253
67.500 126.2.DTV4UKC067500 0.04 unch unch 0.41 NA 0.41 15 758
70.000 126.2.DTV4UKC070000 0.05 +0.02 +66.67% 0.01 NA 0.01 15 2,460
70.500 126.2.DTV4UKC070500 NA NA NA NA NA 0.43 NA NA
71.000 126.2.DTV4UKC071000 0.02 +0.02 NA 0.02 NA 0.02 10 10
71.500 126.2.DTV4UKC071500 NA NA NA NA NA 0.44 NA NA
72.000 126.2.DTV4UKC072000 0.03 unch unch 0.02 NA 0.02 10 35
72.500 126.2.DTV4UKC072500 0.04 -0.02 -33.33% 0.44 NA 0.44 5 606
73.000 126.2.DTV4UKC073000 0.04 +0.04 NA 0.02 NA 0.02 10 10
73.500 126.2.DTV4UKC073500 NA NA NA NA NA 0.45 NA NA
74.000 126.2.DTV4UKC074000 0.05 +0.05 NA 0.03 NA 0.03 10 10
74.500 126.2.DTV4UKC074500 NA NA NA NA NA 0.46 NA NA
75.000 126.2.DTV4UKC075000 0.01 -0.24 -96.00% 0.04 0.010 0.04 65 7,490
76.000 126.2.DTV4UKC076000 NA NA NA NA NA 0.05 NA NA
77.500 126.2.DTV4UKC077500 0.05 -0.05 -50.00% 0.05 0.050 0.05 2 1,862
79.000 126.2.DTV4UKC079000 NA NA NA NA NA 0.09 NA NA
80.000 126.2.DTV4UKC080000 0.15 -0.41 -73.21% 0.12 0.010 0.12 50 13,782
81.000 126.2.DTV4UKC081000 0.16 -0.21 -56.76% 0.5 NA 0.5 2 282
82.500 126.2.DTV4UKC082500 0.15 unch unch 0.23 NA 0.23 50 3,717
84.000 126.2.DTV4UKC084000 0.28 -0.05 -15.15% 0.44 NA 0.44 4 1,730
85.000 126.2.DTV4UKC085000 0.15 -0.20 -57.14% 0.35 0.050 0.35 48 10,597
86.000 126.2.DTV4UKC086000 0.36 -0.24 -40.00% 0.66 0.250 0.66 50 151
87.500 126.2.DTV4UKC087500 2.04 -0.17 -7.69% 0.84 0.900 1.4 24 442
89.000 126.2.DTV4UKC089000 NA NA NA NA 1.150 4.85 NA NA
90.000 126.2.DTV4UKC090000 4.70 -0.80 -14.55% 1.29 2.890 4.35 326 316
91.000 126.2.DTV4UKC091000 NA NA NA NA 3.600 6.4 NA NA
92.500 126.2.DTV4UKC092500 7.80 +7.80 NA 1.89 5.300 7.45 1 16
94.000 126.2.DTV4UKC094000 NA NA NA NA 6.550 9.4 NA NA
95.000 126.2.DTV4UKC095000 NA NA NA NA 7.750 8.95 NA 8
96.000 126.2.DTV4UKC096000 NA NA NA NA 7.650 11.4 NA NA
97.500 126.2.DTV4UKC097500 NA NA NA NA 10.050 11.65 1 9
99.000 126.2.DTV4UKC099000 NA NA NA NA 11.450 13.05 NA NA
100.000 126.2.DTV4UKC100000 NA NA NA NA 12.000 14.95 NA 8
101.000 126.2.DTV4UKC101000 NA NA NA NA 12.550 16.35 NA NA
102.000 126.2.DTV4UKC102000 NA NA NA NA 12.800 17.35 NA NA
103.000 126.2.DTV4UKC103000 NA NA NA NA 13.800 18.4 NA NA
104.000 126.2.DTV4UKC104000 NA NA NA NA 15.550 19.4 NA NA
105.000 126.2.DTV4UKC105000 NA NA NA NA 15.800 20.35 NA NA
110.000 126.2.DTV4UKC110000 NA NA NA NA 21.550 25.4 NA NA
115.000 126.2.DTV4UKC115000 NA NA NA NA 25.850 30.4 NA NA
120.000 126.2.DTV4UKC120000 NA NA NA NA 31.100 35.55 NA NA
125.000 126.2.DTV4UKC125000 NA NA NA NA 35.850 40.5 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 3:33 AM ET