Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DTV Feb 20 2010 25.00 5.40 -1.10 -16.92 5.80 5.40 6.00 6.40 29 16
DTV Feb 20 2010 26.00 — — — — — 5.00 5.40 — —
DTV Feb 20 2010 27.00 — — — — — 4.00 4.40 — —
DTV Feb 20 2010 28.00 3.20 0.80 33.33 3.20 3.20 3.00 3.30 3 65
DTV Feb 20 2010 29.00 2.60 0.85 48.57 2.60 2.60 2.15 2.50 1 146
DTV Feb 20 2010 30.00 1.85 0.95 105.56 1.85 1.40 1.35 1.50 25 199
DTV Feb 20 2010 31.00 1.05 0.55 110.00 1.05 0.75 0.75 0.90 99 839
DTV Feb 20 2010 32.00 0.65 0.40 160.00 0.65 0.40 0.35 0.45 79 357
DTV Feb 20 2010 33.00 0.20 0.10 100.00 0.25 0.20 0.15 0.25 16 2,413
DTV Feb 20 2010 34.00 0.15 0.05 50.00 0.15 0.05 0.05 0.15 31 2,854
DTV Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.10 3 4,178
DTV Feb 20 2010 36.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 1 442
DTV Feb 20 2010 37.00 0.03 -0.12 -80.00 0.03 0.03 0.05 0.10 4 58
DTV Feb 20 2010 38.00 0.20 — — 0.20 0.20 0.05 0.10 750 750
DTV Feb 20 2010 40.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DTV Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
DTV Feb 20 2010 26.00 — — — — — — 0.05 — —
DTV Feb 20 2010 27.00 — — — — — — — — —
DTV Feb 20 2010 28.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.15 73 74
DTV Feb 20 2010 29.00 0.35 -0.05 -12.50 0.35 0.30 0.05 0.15 48 298
DTV Feb 20 2010 30.00 0.25 -0.45 -64.29 0.35 0.25 0.25 0.35 11 4,802
DTV Feb 20 2010 31.00 0.70 -0.36 -33.96 0.70 0.70 0.60 0.70 1 535
DTV Feb 20 2010 32.00 2.00 0.45 29.03 2.00 2.00 1.20 1.35 20 1,276
DTV Feb 20 2010 33.00 2.60 — — 2.60 2.60 1.95 2.20 10 1,307
DTV Feb 20 2010 34.00 3.60 0.40 12.50 3.60 3.60 2.85 3.10 10 417
DTV Feb 20 2010 35.00 4.70 0.30 6.82 4.70 4.70 3.80 4.10 1 544
DTV Feb 20 2010 36.00 5.40 0.80 17.39 5.40 5.40 4.60 5.10 15 89
DTV Feb 20 2010 37.00 6.20 0.60 10.71 6.20 6.20 5.60 6.00 12 94
DTV Feb 20 2010 38.00 6.70 — — 6.70 6.70 6.60 7.00 — 39
DTV Feb 20 2010 40.00 — — — — — 8.20 9.10 — —
Return to Top