Quote Lookup

Directv (DTV)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
As of May 21 2013 4:58PM
DTV 130622C00025000	C	06/22/13	25.0	37.85	41.55
DTV 130622C00026000	C	06/22/13	26.0	36.90	40.55
DTV 130622C00027000	C	06/22/13	27.0	35.85	39.55
DTV 130622C00028000	C	06/22/13	28.0	34.85	38.65
DTV 130622C00029000	C	06/22/13	29.0	33.85	37.65
DTV 130622C00030000	C	06/22/13	30.0	32.85	36.65
DTV 130622C00031000	C	06/22/13	31.0	32.05	35.55
DTV 130622C00032000	C	06/22/13	32.0	30.85	34.65
DTV 130622C00033000	C	06/22/13	33.0	29.85	33.55
DTV 130622C00034000	C	06/22/13	34.0	28.90	32.65
DTV 130622C00035000	C	06/22/13	35.0	27.80	31.55
DTV 130622C00036000	C	06/22/13	36.0	26.80	30.55
DTV 130622C00037000	C	06/22/13	37.0	26.40	29.55
DTV 130622C00038000	C	06/22/13	38.0	25.20	28.65
DTV 130622C00039000	C	06/22/13	39.0	23.85	27.55
DTV 130622C00040000	C	06/22/13	40.0	22.85	26.55
DTV 130622C00041000	C	06/22/13	41.0	21.85	25.65
DTV 130622C00042000	C	06/22/13	42.0	21.35	24.55
DTV 130622C00043000	C	06/22/13	43.0	19.90	23.55
DTV 130622C00044000	C	06/22/13	44.0	19.30	21.50
DTV 130622C00045000	C	06/22/13	45.0	19.95	20.20
DTV 130622C00046000	C	06/22/13	46.0	17.30	19.20
DTV 130622C00047000	C	06/22/13	47.0	15.90	19.65
DTV 130622C00048000	C	06/22/13	48.0	14.85	18.50
DTV 130622C00049000	C	06/22/13	49.0	13.85	17.50
DTV 130622C00050000	C	06/22/13	50.0	14.85	15.20
DTV 130622C00052500	C	06/22/13	52.5	12.45	12.70
DTV 130622C00055000	C	06/22/13	55.0	10.05	10.15
DTV 130622C00057500	C	06/22/13	57.5	7.60	7.75
DTV 130622C00060000	C	06/22/13	60.0	5.25	5.40
DTV 130622C00062500	C	06/22/13	62.5	3.15	3.25
DTV 130622C00065000	C	06/22/13	65.0	1.54	1.57
DTV 130622C00067500	C	06/22/13	67.5	0.59	0.61
DTV 130622C00070000	C	06/22/13	70.0	0.19	0.22
DTV 130622C00072500	C	06/22/13	72.5	0.04	0.13
DTV 130622C00075000	C	06/22/13	75.0	0.00	0.08
DTV 130622P00025000	P	06/22/13	25.0	0.00	0.04
DTV 130622P00026000	P	06/22/13	26.0	0.00	0.04
DTV 130622P00027000	P	06/22/13	27.0	0.00	0.04
DTV 130622P00028000	P	06/22/13	28.0	0.00	0.04
DTV 130622P00029000	P	06/22/13	29.0	0.00	0.04
DTV 130622P00030000	P	06/22/13	30.0	0.00	0.04
DTV 130622P00031000	P	06/22/13	31.0	0.00	0.04
DTV 130622P00032000	P	06/22/13	32.0	0.00	0.04
DTV 130622P00033000	P	06/22/13	33.0	0.00	0.04
DTV 130622P00034000	P	06/22/13	34.0	0.00	0.04
DTV 130622P00035000	P	06/22/13	35.0	0.00	0.04
DTV 130622P00036000	P	06/22/13	36.0	0.00	0.04
DTV 130622P00037000	P	06/22/13	37.0	0.00	0.04
DTV 130622P00038000	P	06/22/13	38.0	0.00	0.04
DTV 130622P00039000	P	06/22/13	39.0	0.00	0.05
DTV 130622P00040000	P	06/22/13	40.0	0.00	0.05
DTV 130622P00041000	P	06/22/13	41.0	0.00	0.05
DTV 130622P00042000	P	06/22/13	42.0	0.00	0.06
DTV 130622P00043000	P	06/22/13	43.0	0.00	0.06
DTV 130622P00044000	P	06/22/13	44.0	0.00	0.06
DTV 130622P00045000	P	06/22/13	45.0	0.00	0.04
DTV 130622P00046000	P	06/22/13	46.0	0.00	0.07
DTV 130622P00047000	P	06/22/13	47.0	0.00	0.07
DTV 130622P00048000	P	06/22/13	48.0	0.02	0.07
DTV 130622P00049000	P	06/22/13	49.0	0.00	0.08
DTV 130622P00050000	P	06/22/13	50.0	0.00	0.08
DTV 130622P00052500	P	06/22/13	52.5	0.04	0.08
DTV 130622P00055000	P	06/22/13	55.0	0.06	0.10
DTV 130622P00057500	P	06/22/13	57.5	0.14	0.16
DTV 130622P00060000	P	06/22/13	60.0	0.28	0.31
DTV 130622P00062500	P	06/22/13	62.5	0.65	0.68
DTV 130622P00065000	P	06/22/13	65.0	1.51	1.54
DTV 130622P00067500	P	06/22/13	67.5	3.00	3.10
DTV 130622P00070000	P	06/22/13	70.0	5.10	5.25
DTV 130622P00072500	P	06/22/13	72.5	7.50	7.60
DTV 130622P00075000	P	06/22/13	75.0	9.05	10.10
DTV 130720C00050000	C	07/20/13	50.0	14.80	16.75
DTV 130720C00055000	C	07/20/13	55.0	10.10	10.55
DTV 130720C00057500	C	07/20/13	57.5	7.75	8.15
DTV 130720C00060000	C	07/20/13	60.0	5.60	5.70
DTV 130720C00062500	C	07/20/13	62.5	3.65	3.80
DTV 130720C00065000	C	07/20/13	65.0	2.16	2.20
DTV 130720C00067500	C	07/20/13	67.5	1.13	1.16
DTV 130720C00070000	C	07/20/13	70.0	0.54	0.57
DTV 130720C00072500	C	07/20/13	72.5	0.24	0.28
DTV 130720C00075000	C	07/20/13	75.0	0.11	0.13
DTV 130720C00080000	C	07/20/13	80.0	0.00	0.09
DTV 130720P00050000	P	07/20/13	50.0	0.06	0.15
DTV 130720P00055000	P	07/20/13	55.0	0.17	0.24
DTV 130720P00057500	P	07/20/13	57.5	0.32	0.36
DTV 130720P00060000	P	07/20/13	60.0	0.61	0.64
DTV 130720P00062500	P	07/20/13	62.5	1.16	1.19
DTV 130720P00065000	P	07/20/13	65.0	2.12	2.16
DTV 130720P00067500	P	07/20/13	67.5	3.55	3.65
DTV 130720P00070000	P	07/20/13	70.0	5.25	5.60
DTV 130720P00072500	P	07/20/13	72.5	7.45	8.10
DTV 130720P00075000	P	07/20/13	75.0	9.15	10.80
DTV 130720P00080000	P	07/20/13	80.0	14.05	15.80
DTV 130921C00025000	C	09/21/13	25.0	37.90	41.70
DTV 130921C00026000	C	09/21/13	26.0	36.95	40.60
DTV 130921C00027000	C	09/21/13	27.0	35.95	39.60
DTV 130921C00028000	C	09/21/13	28.0	34.90	38.60
DTV 130921C00029000	C	09/21/13	29.0	33.85	37.60
DTV 130921C00030000	C	09/21/13	30.0	33.55	36.60
DTV 130921C00031000	C	09/21/13	31.0	31.85	35.70
DTV 130921C00032000	C	09/21/13	32.0	30.95	34.60
DTV 130921C00033000	C	09/21/13	33.0	29.95	33.60
DTV 130921C00034000	C	09/21/13	34.0	28.90	32.60
DTV 130921C00035000	C	09/21/13	35.0	28.45	31.80
DTV 130921C00036000	C	09/21/13	36.0	26.90	30.60
DTV 130921C00037000	C	09/21/13	37.0	25.85	29.80
DTV 130921C00038000	C	09/21/13	38.0	25.00	28.80
DTV 130921C00039000	C	09/21/13	39.0	24.00	27.65
DTV 130921C00040000	C	09/21/13	40.0	23.05	26.80
DTV 130921C00041000	C	09/21/13	41.0	21.90	25.75
DTV 130921C00042000	C	09/21/13	42.0	20.95	24.80
DTV 130921C00043000	C	09/21/13	43.0	20.05	23.85
DTV 130921C00044000	C	09/21/13	44.0	19.55	22.80
DTV 130921C00045000	C	09/21/13	45.0	18.55	20.65
DTV 130921C00046000	C	09/21/13	46.0	17.75	20.70
DTV 130921C00047000	C	09/21/13	47.0	17.45	18.75
DTV 130921C00048000	C	09/21/13	48.0	15.35	18.20
DTV 130921C00049000	C	09/21/13	49.0	15.10	17.10
DTV 130921C00050000	C	09/21/13	50.0	14.80	15.65
DTV 130921C00052500	C	09/21/13	52.5	12.30	13.30
DTV 130921C00055000	C	09/21/13	55.0	10.65	10.80
DTV 130921C00057500	C	09/21/13	57.5	8.50	8.60
DTV 130921C00060000	C	09/21/13	60.0	6.50	6.65
DTV 130921C00062500	C	09/21/13	62.5	4.80	4.90
DTV 130921C00065000	C	09/21/13	65.0	3.35	3.45
DTV 130921C00067500	C	09/21/13	67.5	2.25	2.30
DTV 130921C00070000	C	09/21/13	70.0	1.44	1.47
DTV 130921C00072500	C	09/21/13	72.5	0.88	0.93
DTV 130921C00075000	C	09/21/13	75.0	0.53	0.57
DTV 130921C00080000	C	09/21/13	80.0	0.19	0.22
DTV 130921C00085000	C	09/21/13	85.0	0.04	0.17
DTV 130921P00025000	P	09/21/13	25.0	0.01	0.06
DTV 130921P00026000	P	09/21/13	26.0	0.01	0.07
DTV 130921P00027000	P	09/21/13	27.0	0.01	0.08
DTV 130921P00028000	P	09/21/13	28.0	0.01	0.08
DTV 130921P00029000	P	09/21/13	29.0	0.02	0.09
DTV 130921P00030000	P	09/21/13	30.0	0.02	0.09
DTV 130921P00031000	P	09/21/13	31.0	0.02	0.10
DTV 130921P00032000	P	09/21/13	32.0	0.03	0.10
DTV 130921P00033000	P	09/21/13	33.0	0.04	0.11
DTV 130921P00034000	P	09/21/13	34.0	0.03	0.11
DTV 130921P00035000	P	09/21/13	35.0	0.05	0.12
DTV 130921P00036000	P	09/21/13	36.0	0.04	0.14
DTV 130921P00037000	P	09/21/13	37.0	0.04	0.16
DTV 130921P00038000	P	09/21/13	38.0	0.04	0.18
DTV 130921P00039000	P	09/21/13	39.0	0.04	0.19
DTV 130921P00040000	P	09/21/13	40.0	0.06	0.21
DTV 130921P00041000	P	09/21/13	41.0	0.07	0.20
DTV 130921P00042000	P	09/21/13	42.0	0.08	0.24
DTV 130921P00043000	P	09/21/13	43.0	0.05	0.25
DTV 130921P00044000	P	09/21/13	44.0	0.08	0.26
DTV 130921P00045000	P	09/21/13	45.0	0.10	0.28
DTV 130921P00046000	P	09/21/13	46.0	0.13	0.29
DTV 130921P00047000	P	09/21/13	47.0	0.16	0.26
DTV 130921P00048000	P	09/21/13	48.0	0.19	0.30
DTV 130921P00049000	P	09/21/13	49.0	0.18	0.33
DTV 130921P00050000	P	09/21/13	50.0	0.30	0.35
DTV 130921P00052500	P	09/21/13	52.5	0.43	0.49
DTV 130921P00055000	P	09/21/13	55.0	0.65	0.69
DTV 130921P00057500	P	09/21/13	57.5	0.99	1.03
DTV 130921P00060000	P	09/21/13	60.0	1.50	1.55
DTV 130921P00062500	P	09/21/13	62.5	2.26	2.31
DTV 130921P00065000	P	09/21/13	65.0	3.30	3.40
DTV 130921P00067500	P	09/21/13	67.5	4.65	4.75
DTV 130921P00070000	P	09/21/13	70.0	6.35	6.50
DTV 130921P00072500	P	09/21/13	72.5	8.10	8.45
DTV 130921P00075000	P	09/21/13	75.0	10.20	10.60
DTV 130921P00080000	P	09/21/13	80.0	14.85	16.35
DTV 130921P00085000	P	09/21/13	85.0	18.95	21.50
DTV 131221C00030000	C	12/21/13	30.0	34.90	35.50
DTV 131221C00035000	C	12/21/13	35.0	30.00	30.55
DTV 131221C00040000	C	12/21/13	40.0	25.20	25.65
DTV 131221C00045000	C	12/21/13	45.0	19.80	20.80
DTV 131221C00050000	C	12/21/13	50.0	15.75	15.90
DTV 131221C00052500	C	12/21/13	52.5	13.50	13.70
DTV 131221C00055000	C	12/21/13	55.0	11.40	11.55
DTV 131221C00057500	C	12/21/13	57.5	9.40	9.55
DTV 131221C00060000	C	12/21/13	60.0	7.60	7.70
DTV 131221C00062500	C	12/21/13	62.5	6.00	6.10
DTV 131221C00065000	C	12/21/13	65.0	4.60	4.70
DTV 131221C00067500	C	12/21/13	67.5	3.45	3.55
DTV 131221C00070000	C	12/21/13	70.0	2.54	2.59
DTV 131221C00072500	C	12/21/13	72.5	1.82	1.88
DTV 131221C00075000	C	12/21/13	75.0	1.28	1.33
DTV 131221C00080000	C	12/21/13	80.0	0.61	0.65
DTV 131221C00085000	C	12/21/13	85.0	0.27	0.33
DTV 131221C00090000	C	12/21/13	90.0	0.12	0.19
DTV 131221P00030000	P	12/21/13	30.0	0.13	0.18
DTV 131221P00035000	P	12/21/13	35.0	0.18	0.23
DTV 131221P00040000	P	12/21/13	40.0	0.26	0.32
DTV 131221P00045000	P	12/21/13	45.0	0.42	0.45
DTV 131221P00050000	P	12/21/13	50.0	0.74	0.78
DTV 131221P00052500	P	12/21/13	52.5	1.00	1.05
DTV 131221P00055000	P	12/21/13	55.0	1.37	1.42
DTV 131221P00057500	P	12/21/13	57.5	1.87	1.92
DTV 131221P00060000	P	12/21/13	60.0	2.54	2.59
DTV 131221P00062500	P	12/21/13	62.5	3.40	3.50
DTV 131221P00065000	P	12/21/13	65.0	4.50	4.60
DTV 131221P00067500	P	12/21/13	67.5	5.85	5.95
DTV 131221P00070000	P	12/21/13	70.0	7.40	7.50
DTV 131221P00072500	P	12/21/13	72.5	9.15	9.30
DTV 131221P00075000	P	12/21/13	75.0	11.15	11.25
DTV 131221P00080000	P	12/21/13	80.0	15.45	15.60
DTV 131221P00085000	P	12/21/13	85.0	19.95	20.30
DTV 131221P00090000	P	12/21/13	90.0	24.80	25.25
DTV 140118C00023000	C	01/18/14	23.0	41.85	42.45
DTV 140118C00025000	C	01/18/14	25.0	39.90	40.50
DTV 140118C00030000	C	01/18/14	30.0	34.95	35.55
DTV 140118C00033000	C	01/18/14	33.0	31.95	32.55
DTV 140118C00035000	C	01/18/14	35.0	29.45	30.75
DTV 140118C00038000	C	01/18/14	38.0	26.45	27.65
DTV 140118C00040000	C	01/18/14	40.0	25.25	25.70
DTV 140118C00042000	C	01/18/14	42.0	22.60	23.80
DTV 140118C00043000	C	01/18/14	43.0	22.35	22.80
DTV 140118C00045000	C	01/18/14	45.0	20.45	20.65
DTV 140118C00047000	C	01/18/14	47.0	18.65	18.80
DTV 140118C00050000	C	01/18/14	50.0	15.90	16.05
DTV 140118C00052500	C	01/18/14	52.5	13.70	13.85
DTV 140118C00055000	C	01/18/14	55.0	11.60	11.75
DTV 140118C00057500	C	01/18/14	57.5	9.65	9.75
DTV 140118C00060000	C	01/18/14	60.0	7.90	8.00
DTV 140118C00062500	C	01/18/14	62.5	6.30	6.40
DTV 140118C00065000	C	01/18/14	65.0	4.90	5.00
DTV 140118C00067500	C	01/18/14	67.5	3.75	3.85
DTV 140118C00070000	C	01/18/14	70.0	2.83	2.88
DTV 140118C00072500	C	01/18/14	72.5	2.09	2.14
DTV 140118C00075000	C	01/18/14	75.0	1.51	1.57
DTV 140118C00080000	C	01/18/14	80.0	0.77	0.82
DTV 140118C00085000	C	01/18/14	85.0	0.38	0.43
DTV 140118C00090000	C	01/18/14	90.0	0.18	0.24
DTV 140118P00023000	P	01/18/14	23.0	0.07	0.12
DTV 140118P00025000	P	01/18/14	25.0	0.09	0.15
DTV 140118P00030000	P	01/18/14	30.0	0.14	0.22
DTV 140118P00033000	P	01/18/14	33.0	0.17	0.24
DTV 140118P00035000	P	01/18/14	35.0	0.21	0.29
DTV 140118P00038000	P	01/18/14	38.0	0.27	0.33
DTV 140118P00040000	P	01/18/14	40.0	0.32	0.36
DTV 140118P00042000	P	01/18/14	42.0	0.36	0.46
DTV 140118P00043000	P	01/18/14	43.0	0.42	0.48
DTV 140118P00045000	P	01/18/14	45.0	0.52	0.55
DTV 140118P00047000	P	01/18/14	47.0	0.63	0.70
DTV 140118P00050000	P	01/18/14	50.0	0.88	0.94
DTV 140118P00052500	P	01/18/14	52.5	1.17	1.21
DTV 140118P00055000	P	01/18/14	55.0	1.57	1.63
DTV 140118P00057500	P	01/18/14	57.5	2.10	2.15
DTV 140118P00060000	P	01/18/14	60.0	2.81	2.87
DTV 140118P00062500	P	01/18/14	62.5	3.70	3.80
DTV 140118P00065000	P	01/18/14	65.0	4.80	4.90
DTV 140118P00067500	P	01/18/14	67.5	6.10	6.25
DTV 140118P00070000	P	01/18/14	70.0	7.70	7.80
DTV 140118P00072500	P	01/18/14	72.5	9.40	9.55
DTV 140118P00075000	P	01/18/14	75.0	11.35	11.50
DTV 140118P00080000	P	01/18/14	80.0	15.60	15.75
DTV 140118P00085000	P	01/18/14	85.0	20.15	20.40
DTV 140118P00090000	P	01/18/14	90.0	24.85	25.25
DTV 150117C00025000	C	01/17/15	25.0	40.25	40.95
DTV 150117C00030000	C	01/17/15	30.0	35.30	36.20
DTV 150117C00033000	C	01/17/15	33.0	32.00	33.50
DTV 150117C00035000	C	01/17/15	35.0	30.80	31.50
DTV 150117C00038000	C	01/17/15	38.0	28.05	28.75
DTV 150117C00040000	C	01/17/15	40.0	26.25	27.00
DTV 150117C00043000	C	01/17/15	43.0	23.90	24.40
DTV 150117C00045000	C	01/17/15	45.0	22.20	22.45
DTV 150117C00047000	C	01/17/15	47.0	20.55	20.80
DTV 150117C00050000	C	01/17/15	50.0	18.20	18.40
DTV 150117C00052500	C	01/17/15	52.5	16.30	16.60
DTV 150117C00055000	C	01/17/15	55.0	14.55	14.85
DTV 150117C00057500	C	01/17/15	57.5	12.90	13.15
DTV 150117C00060000	C	01/17/15	60.0	11.40	11.55
DTV 150117C00062500	C	01/17/15	62.5	10.00	10.25
DTV 150117C00065000	C	01/17/15	65.0	8.70	8.85
DTV 150117C00067500	C	01/17/15	67.5	7.55	7.80
DTV 150117C00070000	C	01/17/15	70.0	6.50	6.75
DTV 150117C00072500	C	01/17/15	72.5	5.60	5.80
DTV 150117C00075000	C	01/17/15	75.0	4.80	5.05
DTV 150117C00080000	C	01/17/15	80.0	3.45	3.60
DTV 150117C00085000	C	01/17/15	85.0	2.49	2.62
DTV 150117C00090000	C	01/17/15	90.0	1.75	1.87
DTV 150117P00025000	P	01/17/15	25.0	0.41	0.53
DTV 150117P00030000	P	01/17/15	30.0	0.62	0.75
DTV 150117P00033000	P	01/17/15	33.0	0.79	0.92
DTV 150117P00035000	P	01/17/15	35.0	0.89	1.02
DTV 150117P00038000	P	01/17/15	38.0	1.15	1.27
DTV 150117P00040000	P	01/17/15	40.0	1.38	1.50
DTV 150117P00043000	P	01/17/15	43.0	1.74	1.85
DTV 150117P00045000	P	01/17/15	45.0	2.04	2.16
DTV 150117P00047000	P	01/17/15	47.0	2.38	2.48
DTV 150117P00050000	P	01/17/15	50.0	2.98	3.05
DTV 150117P00052500	P	01/17/15	52.5	3.55	3.70
DTV 150117P00055000	P	01/17/15	55.0	4.25	4.45
DTV 150117P00057500	P	01/17/15	57.5	5.10	5.25
DTV 150117P00060000	P	01/17/15	60.0	6.05	6.15
DTV 150117P00062500	P	01/17/15	62.5	7.10	7.30
DTV 150117P00065000	P	01/17/15	65.0	8.30	8.50
DTV 150117P00067500	P	01/17/15	67.5	9.65	9.80
DTV 150117P00070000	P	01/17/15	70.0	11.10	11.30
DTV 150117P00072500	P	01/17/15	72.5	12.65	12.85
DTV 150117P00075000	P	01/17/15	75.0	14.35	14.55
DTV 150117P00080000	P	01/17/15	80.0	18.00	18.20
DTV 150117P00085000	P	01/17/15	85.0	22.00	22.25
DTV 150117P00090000	P	01/17/15	90.0	26.30	26.55