DIRECTV COMMON STOCK

(NASDAQ: DTV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.96Up+0.22+0.29%Today's Close  |  76.94 -0.02 -0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.DTV4EHC055000 NA NA NA NA 21.300 22.5 NA NA
60.000 126.2.DTV4EHC060000 NA NA NA NA 16.400 17.5 NA NA
65.000 126.2.DTV4EHC065000 9.25 +9.25 NA 0.54 11.550 12.5 10 10
67.500 126.2.DTV4EHC067500 9.50 -0.17 -1.76% 0.54 9.250 10 1 11
70.000 126.2.DTV4EHC070000 6.50 +0.53 +8.88% 0.64 7.200 7.6 2 1,812
72.500 126.2.DTV4EHC072500 5.30 -0.05 -0.93% 0.99 5.150 5.45 4 185
75.000 126.2.DTV4EHC075000 3.61 -0.01 -0.28% 1.59 3.350 3.55 10 2,313
77.500 126.2.DTV4EHC077500 2.16 +0.16 +8.00% 2.15 1.990 2.15 112 1,472
80.000 126.2.DTV4EHC080000 1.30 +0.05 +4.00% 1.21 1.100 1.21 102 1,929
82.500 126.2.DTV4EHC082500 0.62 -0.03 -4.62% 0.66 0.580 0.66 13 5,654
85.000 126.2.DTV4EHC085000 0.30 -0.05 -14.29% 0.37 0.260 0.37 14 1,250
87.500 126.2.DTV4EHC087500 0.21 -0.14 -40.00% 0.26 0.070 0.26 18 38
90.000 126.2.DTV4EHC090000 0.13 +0.03 +30.00% 0.25 0.020 0.25 5 78
95.000 126.2.DTV4EHC095000 0.11 -0.02 -15.38% 0.21 NA 0.21 1 10
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.DTV4QHC055000 0.11 +0.06 +120.00% 0.11 NA 0.11 1 6
60.000 126.2.DTV4QHC060000 0.07 -0.09 -56.25% 0.21 NA 0.21 10 182
65.000 126.2.DTV4QHC065000 0.17 -0.03 -15.00% 0.24 0.090 0.24 5 279
67.500 126.2.DTV4QHC067500 0.23 -0.06 -20.69% 0.31 0.150 0.31 3 387
70.000 126.2.DTV4QHC070000 0.40 -0.10 -20.00% 0.45 0.370 0.45 15 2,699
72.500 126.2.DTV4QHC072500 0.80 -0.08 -9.09% 0.79 0.710 0.79 139 1,397
75.000 126.2.DTV4QHC075000 1.37 -0.14 -9.27% 1.52 1.390 1.52 27 2,116
77.500 126.2.DTV4QHC077500 2.74 -0.61 -18.21% 2.08 2.490 2.62 2 319
80.000 126.2.DTV4QHC080000 4.00 -0.30 -6.98% 1.16 4.000 4.2 2 421
82.500 126.2.DTV4QHC082500 8.30 +2.30 +38.33% 0.81 5.950 6.35 2 27
85.000 126.2.DTV4QHC085000 8.45 +8.45 NA 0.81 7.850 8.85 10 8
87.500 126.2.DTV4QHC087500 NA NA NA NA 10.150 11.1 NA NA
90.000 126.2.DTV4QHC090000 NA NA NA NA 12.550 13.6 NA NA
95.000 126.2.DTV4QHC095000 21.50 +21.50 NA 0.41 17.500 18.45 63 63
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 7:08 PM ET