170.45Down-0.11-0.06%Today's Close  |  170.25 unch -0.12% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
148.500 126.2.DIA4GPC148500 NA NA NA NA 20.600 23.35 NA NA
149.000 126.2.DIA4GPC149000 NA NA NA NA 21.050 21.45 NA NA
149.500 126.2.DIA4GPC149500 NA NA NA NA 19.600 22.35 NA NA
150.000 126.2.DIA4GPC150000 NA NA NA NA 20.000 20.45 NA NA
150.500 126.2.DIA4GPC150500 NA NA NA NA 18.100 21.35 NA NA
151.000 126.2.DIA4GPC151000 NA NA NA NA 18.100 20.85 NA NA
151.500 126.2.DIA4GPC151500 NA NA NA NA 17.100 20.35 NA NA
152.000 126.2.DIA4GPC152000 NA NA NA NA 18.000 18.45 NA NA
152.500 126.2.DIA4GPC152500 NA NA NA NA 17.500 17.95 NA NA
153.000 126.2.DIA4GPC153000 NA NA NA NA 17.000 17.45 NA NA
153.500 126.2.DIA4GPC153500 NA NA NA NA 16.500 16.95 NA NA
154.000 126.2.DIA4GPC154000 NA NA NA NA 14.600 17.9 NA NA
154.500 126.2.DIA4GPC154500 NA NA NA NA 15.550 15.95 NA NA
155.000 126.2.DIA4GPC155000 NA NA NA NA 14.100 16.85 NA NA
155.500 126.2.DIA4GPC155500 NA NA NA NA 14.550 14.95 NA NA
156.000 126.2.DIA4GPC156000 NA NA NA NA 12.600 15.85 NA NA
156.500 126.2.DIA4GPC156500 NA NA NA NA 13.550 13.95 NA NA
157.000 126.2.DIA4GPC157000 NA NA NA NA 13.050 13.45 NA NA
157.500 126.2.DIA4GPC157500 NA NA NA NA 11.600 14.35 NA NA
158.000 126.2.DIA4GPC158000 NA NA NA NA 12.050 12.45 NA NA
158.500 126.2.DIA4GPC158500 NA NA NA NA 11.500 11.95 NA NA
159.000 126.2.DIA4GPC159000 NA NA NA NA 11.050 11.45 NA NA
159.500 126.2.DIA4GPC159500 NA NA NA NA 10.550 10.95 NA NA
160.000 126.2.DIA4GPC160000 NA NA NA NA 10.050 10.45 NA NA
160.500 126.2.DIA4GPC160500 NA NA NA NA 9.500 10 NA NA
161.000 126.2.DIA4GPC161000 9.46 +9.46 NA 0.00 9.100 9.45 12 12
161.500 126.2.DIA4GPC161500 NA NA NA NA 8.600 8.95 NA NA
162.000 126.2.DIA4GPC162000 8.55 +1.35 +18.75% 0.00 8.100 8.45 5 10
162.500 126.2.DIA4GPC162500 NA NA NA NA 7.600 7.95 NA NA
163.000 126.2.DIA4GPC163000 5.75 -1.40 -19.58% 0.00 7.100 7.45 1 10
163.500 126.2.DIA4GPC163500 7.15 +7.15 NA 0.00 6.600 6.95 6 6
164.000 126.2.DIA4GPC164000 6.60 +0.10 +1.54% 0.00 6.100 6.45 84 77
164.500 126.2.DIA4GPC164500 4.10 +4.10 NA 0.00 5.600 5.95 69 69
165.000 126.2.DIA4GPC165000 5.61 -0.34 -5.71% 0.00 5.100 5.45 10 167
165.500 126.2.DIA4GPC165500 3.30 +3.30 NA 0.00 4.600 4.95 78 77
166.000 126.2.DIA4GPC166000 4.55 +1.79 +64.86% 0.00 4.100 4.45 1 83
166.500 126.2.DIA4GPC166500 4.05 +1.32 +48.35% 0.00 3.600 3.95 1 8
167.000 126.2.DIA4GPC167000 3.55 +1.00 +39.22% 0.05 3.100 3.5 11 54
167.500 126.2.DIA4GPC167500 3.07 -0.43 -12.29% 0.02 2.630 2.97 1 129
168.000 126.2.DIA4GPC168000 2.73 -0.20 -6.83% 0.03 2.140 2.48 1 736
168.500 126.2.DIA4GPC168500 1.89 -0.39 -17.11% 0.04 1.660 1.99 1 651
169.000 126.2.DIA4GPC169000 1.55 -0.08 -4.91% 0.06 1.190 1.51 3 604
169.500 126.2.DIA4GPC169500 1.10 -0.11 -9.09% 0.09 0.770 1.04 73 325
170.000 126.2.DIA4GPC170000 0.69 -0.13 -15.85% 0.14 0.430 0.59 138 1,392
170.500 126.2.DIA4GPC170500 0.23 -0.26 -53.06% 0.22 0.170 0.22 521 1,580
171.000 126.2.DIA4GPC171000 0.05 -0.20 -80.00% 0.11 0.040 0.11 655 1,757
171.500 126.2.DIA4GPC171500 0.04 -0.05 -55.56% 0.03 NA 0.03 101 1,128
172.000 126.2.DIA4GPC172000 0.02 -0.03 -60.00% 0.03 0.020 0.03 12 407
172.500 126.2.DIA4GPC172500 0.02 unch unch 0.02 NA 0.02 2 2,625
173.000 126.2.DIA4GPC173000 0.02 unch unch 0.02 NA 0.02 4 561
173.500 126.2.DIA4GPC173500 0.01 unch unch 0.02 NA 0.02 10 60
174.000 126.2.DIA4GPC174000 0.02 +0.01 +100.00% 0.01 NA 0.01 20 648
174.500 126.2.DIA4GPC174500 0.02 unch unch 0.02 NA 0.02 20 34
175.000 126.2.DIA4GPC175000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 8
175.500 126.2.DIA4GPC175500 NA NA NA NA NA 0.02 NA NA
176.000 126.2.DIA4GPC176000 NA NA NA NA NA 0.02 NA NA
176.500 126.2.DIA4GPC176500 NA NA NA NA NA 0.02 NA NA
177.000 126.2.DIA4GPC177000 NA NA NA NA NA 0.02 NA NA
177.500 126.2.DIA4GPC177500 0.01 -0.03 -75.00% 0.02 NA 0.02 12 12
178.000 126.2.DIA4GPC178000 NA NA NA NA NA 0.02 NA NA
178.500 126.2.DIA4GPC178500 NA NA NA NA NA 0.02 NA NA
179.000 126.2.DIA4GPC179000 NA NA NA NA NA 0.02 NA NA
180.000 126.2.DIA4GPC180000 0.02 +0.02 NA 0.02 NA 0.02 10 10
181.000 126.2.DIA4GPC181000 NA NA NA NA NA 0.02 NA NA
182.000 126.2.DIA4GPC182000 NA NA NA NA NA 0.02 NA NA
182.500 126.2.DIA4GPC182500 NA NA NA NA NA 0.02 NA NA
185.000 126.2.DIA4GPC185000 NA NA NA NA NA 0.02 NA NA
187.500 126.2.DIA4GPC187500 NA NA NA NA NA 0.02 NA NA
190.000 126.2.DIA4GPC190000 NA NA NA NA NA 0.02 NA NA
192.500 126.2.DIA4GPC192500 NA NA NA NA NA 0.02 NA NA
195.000 126.2.DIA4GPC195000 NA NA NA NA NA 0.02 NA NA
197.500 126.2.DIA4GPC197500 NA NA NA NA NA 0.02 NA NA
200.000 126.2.DIA4GPC200000 NA NA NA NA NA 0.02 NA NA
205.000 126.2.DIA4GPC205000 NA NA NA NA NA 0.02 NA NA
210.000 126.2.DIA4GPC210000 NA NA NA NA NA 0.02 NA NA
215.000 126.2.DIA4GPC215000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
148.500 126.2.DIA4SPC148500 0.16 +0.16 NA 0.02 NA 0.02 99 99
149.000 126.2.DIA4SPC149000 0.17 +0.17 NA 0.02 NA 0.02 110 110
149.500 126.2.DIA4SPC149500 0.18 +0.18 NA 0.02 NA 0.02 90 90
150.000 126.2.DIA4SPC150000 0.20 +0.01 +5.26% 0.02 NA 0.02 60 201
150.500 126.2.DIA4SPC150500 0.20 +0.20 NA 0.02 NA 0.02 25 25
151.000 126.2.DIA4SPC151000 0.11 unch unch 0.02 NA 0.02 7 29
151.500 126.2.DIA4SPC151500 NA NA NA NA NA 0.02 NA NA
152.000 126.2.DIA4SPC152000 0.05 -0.11 -68.75% 0.02 NA 0.02 40 41
152.500 126.2.DIA4SPC152500 0.05 +0.05 NA 0.02 NA 0.02 130 130
153.000 126.2.DIA4SPC153000 0.05 +0.05 NA 0.02 NA 0.02 36 36
153.500 126.2.DIA4SPC153500 NA NA NA NA NA 0.02 NA NA
154.000 126.2.DIA4SPC154000 NA NA NA NA NA 0.02 NA NA
154.500 126.2.DIA4SPC154500 0.20 -0.13 -39.39% 0.02 NA 0.02 10 14
155.000 126.2.DIA4SPC155000 0.03 unch unch 0.02 NA 0.02 50 134
155.500 126.2.DIA4SPC155500 0.23 -0.07 -23.33% 0.02 NA 0.02 1 2
156.000 126.2.DIA4SPC156000 0.05 -0.34 -87.18% 0.02 NA 0.02 1 28
156.500 126.2.DIA4SPC156500 0.35 +0.35 NA 0.02 NA 0.02 5 4
157.000 126.2.DIA4SPC157000 0.12 +0.02 +20.00% 0.02 NA 0.02 1 100
157.500 126.2.DIA4SPC157500 0.06 unch unch 0.02 NA 0.02 1 53
158.000 126.2.DIA4SPC158000 0.07 +0.02 +40.00% 0.02 NA 0.02 13 147
158.500 126.2.DIA4SPC158500 0.07 -0.39 -84.78% 0.02 NA 0.02 30 31
159.000 126.2.DIA4SPC159000 0.04 -0.04 -50.00% 0.02 NA 0.02 200 210
159.500 126.2.DIA4SPC159500 0.02 -0.02 -50.00% 0.02 NA 0.02 10 45
160.000 126.2.DIA4SPC160000 0.05 -0.09 -64.29% 0.02 NA 0.02 120 778
160.500 126.2.DIA4SPC160500 0.44 -0.09 -16.98% 0.02 NA 0.02 229 230
161.000 126.2.DIA4SPC161000 0.05 -0.03 -37.50% 0.01 NA 0.01 18 258
161.500 126.2.DIA4SPC161500 0.05 -0.47 -90.38% 0.02 NA 0.02 33 290
162.000 126.2.DIA4SPC162000 0.10 +0.04 +66.67% 0.03 NA 0.03 2 254
162.500 126.2.DIA4SPC162500 0.05 -0.12 -70.59% 0.03 NA 0.03 21 320
163.000 126.2.DIA4SPC163000 0.02 -0.20 -90.91% 0.01 NA 0.01 60 528
163.500 126.2.DIA4SPC163500 0.09 -0.17 -65.38% 0.03 NA 0.03 16 399
164.000 126.2.DIA4SPC164000 0.03 -0.07 -70.00% 0.03 NA 0.03 5 352
164.500 126.2.DIA4SPC164500 0.12 -0.04 -25.00% 0.03 NA 0.03 5 143
165.000 126.2.DIA4SPC165000 0.01 -0.04 -80.00% 0.03 0.010 0.03 1 434
165.500 126.2.DIA4SPC165500 0.10 -0.03 -23.08% 0.02 NA 0.02 313 2,080
166.000 126.2.DIA4SPC166000 0.02 unch unch 0.01 NA 0.01 3 805
166.500 126.2.DIA4SPC166500 0.03 -0.17 -85.00% 0.03 NA 0.03 10 796
167.000 126.2.DIA4SPC167000 0.01 -0.04 -80.00% 0.03 0.010 0.03 20 867
167.500 126.2.DIA4SPC167500 0.03 -0.07 -70.00% 0.03 0.020 0.03 1 561
168.000 126.2.DIA4SPC168000 0.05 -0.03 -37.50% 0.04 0.020 0.04 4 753
168.500 126.2.DIA4SPC168500 0.05 -0.04 -44.44% 0.06 0.020 0.06 50 526
169.000 126.2.DIA4SPC169000 0.07 -0.06 -46.15% 0.09 0.040 0.09 104 1,379
169.500 126.2.DIA4SPC169500 0.15 -0.05 -25.00% 0.15 0.060 0.15 134 637
170.000 126.2.DIA4SPC170000 0.22 -0.05 -18.52% 0.26 0.230 0.26 710 2,441
170.500 126.2.DIA4SPC170500 0.30 -0.14 -31.82% 0.46 0.420 0.51 988 519
171.000 126.2.DIA4SPC171000 0.80 +0.08 +11.11% 0.32 0.630 0.87 98 676
171.500 126.2.DIA4SPC171500 1.03 +0.03 +3.00% 0.33 1.070 1.38 5 518
172.000 126.2.DIA4SPC172000 1.55 +0.08 +5.44% 0.32 1.550 1.87 15 515
172.500 126.2.DIA4SPC172500 2.12 -0.20 -8.62% 0.35 2.050 2.4 5 11
173.000 126.2.DIA4SPC173000 2.34 -0.26 -10.00% 0.35 2.550 2.9 1 68
173.500 126.2.DIA4SPC173500 NA NA NA NA 3.050 3.4 NA NA
174.000 126.2.DIA4SPC174000 NA NA NA NA 3.550 3.9 NA NA
174.500 126.2.DIA4SPC174500 NA NA NA NA 4.050 4.4 NA NA
175.000 126.2.DIA4SPC175000 NA NA NA NA 4.550 4.9 NA NA
175.500 126.2.DIA4SPC175500 NA NA NA NA 5.050 5.4 NA NA
176.000 126.2.DIA4SPC176000 NA NA NA NA 5.550 5.9 NA NA
176.500 126.2.DIA4SPC176500 NA NA NA NA 6.050 6.4 NA NA
177.000 126.2.DIA4SPC177000 NA NA NA NA 6.550 6.9 NA NA
177.500 126.2.DIA4SPC177500 NA NA NA NA 7.050 7.4 NA NA
178.000 126.2.DIA4SPC178000 NA NA NA NA 7.550 7.9 NA NA
178.500 126.2.DIA4SPC178500 NA NA NA NA 8.050 8.4 NA NA
179.000 126.2.DIA4SPC179000 NA NA NA NA 8.550 8.9 NA NA
180.000 126.2.DIA4SPC180000 NA NA NA NA 9.550 9.9 NA NA
181.000 126.2.DIA4SPC181000 NA NA NA NA 9.150 11.9 NA NA
182.000 126.2.DIA4SPC182000 NA NA NA NA 11.500 11.95 NA NA
182.500 126.2.DIA4SPC182500 NA NA NA NA 10.650 13.35 NA NA
185.000 126.2.DIA4SPC185000 NA NA NA NA 13.150 15.85 NA NA
187.500 126.2.DIA4SPC187500 NA NA NA NA 15.600 18.4 NA NA
190.000 126.2.DIA4SPC190000 NA NA NA NA 18.150 20.85 NA NA
192.500 126.2.DIA4SPC192500 NA NA NA NA 20.650 23.35 NA NA
195.000 126.2.DIA4SPC195000 NA NA NA NA 23.100 25.9 NA NA
197.500 126.2.DIA4SPC197500 NA NA NA NA 27.000 28.75 NA NA
200.000 126.2.DIA4SPC200000 NA NA NA NA 29.500 29.95 NA NA
205.000 126.2.DIA4SPC205000 NA NA NA NA 34.500 36.4 NA NA
210.000 126.2.DIA4SPC210000 NA NA NA NA 38.150 41.4 NA NA
215.000 126.2.DIA4SPC215000 NA NA NA NA 43.200 45.95 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 4:11 PM ET