Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DHR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DHR DANAHER CORP   0.278 0.211 124.88 -3.30

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DHR 13.00 17.20 14.90 0.00 13 38  S   110 DHR 0.05 0.30 0.46 0.00 825 1015  S  
DHR 10.00 12.60 17.50 0.00 0 63  S   115 DHR 0.30 0.85 0.58 0.00 492 1794  S  
DHR 5.70 7.60 5.81 0.00 6 154  S   120 DHR 1.10 1.70 1.29 0.00 442 1451  S  
DHR 2.70 3.20 2.75 0.00 366 149  S   125 DHR 2.80 3.00 3.10 0.00 3609 876  S  
DHR 0.70 0.95 0.75 0.00 1027 1498  S   130 DHR 5.70 6.40 6.44 0.00 537 1778  S  
DHR 0.15 0.20 0.17 0.00 233 1613  S   135 DHR 8.50 12.80 10.00 0.00 1 1  S  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DHR 15.30 17.80 19.94 16.56 0 3  S   110 DHR 0.60 0.85 0.73 0.02 43 0  S  
DHR 10.90 11.90 17.00 11.77 0 10  S   115 DHR 1.05 1.60 1.27 0.15 69 213  S  
DHR 6.90 7.60 7.22 7.38 20 2  S   120 DHR 1.95 2.50 2.12 0.69 3293 41  S  
DHR 3.70 4.70 3.97 3.91 151 25  S   125 DHR 3.80 4.20 4.06 2.14 2313 1481  S  
DHR 1.70 2.15 1.92 1.68 183 258  S   130 DHR 6.70 7.30 6.86 4.84 517 1015  S  
DHR 0.55 0.90 0.76 0.57 1512 1576  S   135 DHR 10.50 12.50 5.00 8.66 0 11  S  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DHR 14.10 18.60 21.67 22.78 0 149  S   110 DHR 0.85 1.15 1.08 0.04 560 189  S  
DHR 11.50 13.40 17.55 18.25 0 711  S   115 DHR 1.40 2.25 1.68 0.16 18 135  S  
DHR 7.70 9.50 8.27 13.93 11 472  S   120 DHR 2.45 3.10 2.80 0.48 81 246  S  
DHR 4.70 5.60 5.00 10.02 42 227  S   125 DHR 4.50 5.20 4.68 1.22 113 554  S  
DHR 2.30 2.90 2.50 6.72 582 677  S   130 DHR 7.00 7.70 7.75 2.56 21 384  S  
DHR 1.05 1.35 1.27 4.17 6 700  S   135 DHR 10.70 11.30 9.00 4.65 54 91  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.