164.57Down-0.72-0.44%Today's Close  |  164.46 -0.10 -0.07% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
152.500 126.2.DIA4H1C152500 NA NA NA NA 11.000 13.25 NA NA
153.000 126.2.DIA4H1C153000 NA NA NA NA 10.500 12.75 NA NA
153.500 126.2.DIA4H1C153500 NA NA NA NA 10.000 12.25 NA NA
154.000 126.2.DIA4H1C154000 NA NA NA NA 9.200 11.95 NA NA
154.500 126.2.DIA4H1C154500 NA NA NA NA 9.000 11.45 NA NA
155.000 126.2.DIA4H1C155000 NA NA NA NA 9.200 9.85 NA NA
155.500 126.2.DIA4H1C155500 NA NA NA NA 8.700 9.4 NA NA
156.000 126.2.DIA4H1C156000 13.90 +2.35 +20.35% 0.33 8.200 8.9 10 17
156.500 126.2.DIA4H1C156500 NA NA NA NA 7.700 8.4 NA NA
157.000 126.2.DIA4H1C157000 NA NA NA NA 7.200 7.9 NA NA
157.500 126.2.DIA4H1C157500 NA NA NA NA 6.700 7.4 NA NA
158.000 126.2.DIA4H1C158000 NA NA NA NA 6.200 6.9 NA NA
158.500 126.2.DIA4H1C158500 NA NA NA NA 5.700 6.4 NA NA
159.000 126.2.DIA4H1C159000 NA NA NA NA 5.200 5.9 NA NA
159.500 126.2.DIA4H1C159500 NA NA NA NA 4.700 5.4 NA NA
160.000 126.2.DIA4H1C160000 NA NA NA NA 4.200 4.9 NA NA
160.500 126.2.DIA4H1C160500 NA NA NA NA 3.700 4.4 NA NA
161.000 126.2.DIA4H1C161000 3.60 -5.93 -62.22% 0.23 3.200 3.8 12 12
161.500 126.2.DIA4H1C161500 NA NA NA NA 2.750 3.3 NA NA
162.000 126.2.DIA4H1C162000 6.10 -2.75 -31.07% 0.27 2.250 2.84 6 6
162.500 126.2.DIA4H1C162500 2.60 +2.60 NA 0.15 1.910 2.22 36 NA
163.000 126.2.DIA4H1C163000 2.00 -0.85 -29.82% 0.24 1.270 1.81 26 52
163.500 126.2.DIA4H1C163500 1.04 -1.19 -53.36% 0.26 0.900 1.33 26 49
164.000 126.2.DIA4H1C164000 0.50 -1.15 -69.70% 0.25 0.500 0.82 322 116
164.500 126.2.DIA4H1C164500 0.15 -1.30 -89.66% 0.11 0.020 0.18 1,230 72
165.000 126.2.DIA4H1C165000 0.12 -0.86 -87.76% 0.01 NA 0.01 829 222
165.500 126.2.DIA4H1C165500 0.03 -0.72 -96.00% 0.03 NA 0.03 614 330
166.000 126.2.DIA4H1C166000 0.01 -0.37 -97.37% 0.01 NA 0.01 550 990
166.500 126.2.DIA4H1C166500 0.07 -0.14 -66.67% 0.01 NA 0.01 38 216
167.000 126.2.DIA4H1C167000 0.11 -1.60 -93.57% 0.01 NA 0.01 1,385 414
167.500 126.2.DIA4H1C167500 0.01 -0.11 -91.67% 0.01 NA 0.01 50 510
168.000 126.2.DIA4H1C168000 0.03 -0.86 -96.63% 0.01 NA 0.01 248 1,727
168.500 126.2.DIA4H1C168500 0.02 -0.01 -33.33% 0.01 NA 0.01 10 865
169.000 126.2.DIA4H1C169000 0.01 -0.01 -50.00% 0.01 NA 0.01 253 2,586
169.500 126.2.DIA4H1C169500 0.02 -0.18 -90.00% 0.02 NA 0.02 56 666
170.000 126.2.DIA4H1C170000 0.01 -0.01 -50.00% 0.01 NA 0.01 97 863
170.500 126.2.DIA4H1C170500 0.01 unch unch 0.03 NA 0.03 20 1,467
171.000 126.2.DIA4H1C171000 0.01 -0.02 -66.67% 0.03 NA 0.03 15 846
171.500 126.2.DIA4H1C171500 0.06 unch unch 0.02 NA 0.02 52 1,107
172.000 126.2.DIA4H1C172000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 223
172.500 126.2.DIA4H1C172500 0.01 unch unch 0.02 NA 0.02 100 278
173.000 126.2.DIA4H1C173000 0.01 unch unch 0.02 NA 0.02 1 106
173.500 126.2.DIA4H1C173500 0.09 -0.08 -47.06% 0.02 NA 0.02 14 92
174.000 126.2.DIA4H1C174000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 78
174.500 126.2.DIA4H1C174500 0.03 -0.04 -57.14% 0.02 NA 0.02 50 66
175.000 126.2.DIA4H1C175000 0.01 unch unch 0.02 NA 0.02 10 89
175.500 126.2.DIA4H1C175500 0.01 -0.03 -75.00% 0.02 NA 0.02 3 133
176.000 126.2.DIA4H1C176000 NA NA NA NA NA 0.02 NA NA
176.500 126.2.DIA4H1C176500 NA NA NA NA NA 0.02 NA NA
177.000 126.2.DIA4H1C177000 NA NA NA NA NA 0.02 NA NA
177.500 126.2.DIA4H1C177500 NA NA NA NA NA 0.02 NA NA
178.000 126.2.DIA4H1C178000 NA NA NA NA NA 0.02 NA NA
179.000 126.2.DIA4H1C179000 NA NA NA NA NA 0.02 NA NA
180.000 126.2.DIA4H1C180000 NA NA NA NA NA 0.02 NA NA
181.000 126.2.DIA4H1C181000 NA NA NA NA NA 0.02 NA NA
182.000 126.2.DIA4H1C182000 NA NA NA NA NA 0.02 NA NA
182.500 126.2.DIA4H1C182500 NA NA NA NA NA 0.02 NA NA
185.000 126.2.DIA4H1C185000 NA NA NA NA NA 0.02 NA NA
187.500 126.2.DIA4H1C187500 NA NA NA NA NA 0.02 NA NA
190.000 126.2.DIA4H1C190000 NA NA NA NA NA 0.02 NA NA
192.500 126.2.DIA4H1C192500 NA NA NA NA NA 0.02 NA NA
195.000 126.2.DIA4H1C195000 NA NA NA NA NA 0.02 NA NA
197.500 126.2.DIA4H1C197500 NA NA NA NA NA 0.02 NA NA
200.000 126.2.DIA4H1C200000 NA NA NA NA NA 0.02 NA NA
202.500 126.2.DIA4H1C202500 NA NA NA NA NA 0.02 NA NA
205.000 126.2.DIA4H1C205000 NA NA NA NA NA 0.02 NA NA
207.500 126.2.DIA4H1C207500 NA NA NA NA NA 0.02 NA NA
210.000 126.2.DIA4H1C210000 NA NA NA NA NA 0.02 NA NA
212.500 126.2.DIA4H1C212500 NA NA NA NA NA 0.02 NA NA
215.000 126.2.DIA4H1C215000 NA NA NA NA NA 0.02 NA NA
217.500 126.2.DIA4H1C217500 NA NA NA NA NA 0.02 NA NA
220.000 126.2.DIA4H1C220000 NA NA NA NA NA 0.02 NA NA
222.500 126.2.DIA4H1C222500 NA NA NA NA NA 0.02 NA NA
225.000 126.2.DIA4H1C225000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
152.500 126.2.DIA4T1C152500 0.03 -0.19 -86.36% 0.02 NA 0.02 25 91
153.000 126.2.DIA4T1C153000 0.09 -0.12 -57.14% 0.02 NA 0.02 10 286
153.500 126.2.DIA4T1C153500 0.22 -0.13 -37.14% 0.02 NA 0.02 286 290
154.000 126.2.DIA4T1C154000 0.12 -0.12 -50.00% 0.02 NA 0.02 10 170
154.500 126.2.DIA4T1C154500 0.43 +0.43 NA 0.02 NA 0.02 10 10
155.000 126.2.DIA4T1C155000 0.01 -0.04 -80.00% 0.02 NA 0.02 1 172
155.500 126.2.DIA4T1C155500 0.28 -0.14 -33.33% 0.02 NA 0.02 195 197
156.000 126.2.DIA4T1C156000 0.30 -0.20 -40.00% 0.02 NA 0.02 262 272
156.500 126.2.DIA4T1C156500 0.09 +0.04 +80.00% 0.02 NA 0.02 12 190
157.000 126.2.DIA4T1C157000 0.03 +0.03 NA 0.03 NA 0.03 2 2
157.500 126.2.DIA4T1C157500 0.68 +0.68 NA 0.02 NA 0.02 292 292
158.000 126.2.DIA4T1C158000 0.20 +0.20 NA 0.02 NA 0.02 1 1
158.500 126.2.DIA4T1C158500 0.10 -0.68 -87.18% 0.02 NA 0.02 4 106
159.000 126.2.DIA4T1C159000 0.04 -0.31 -88.57% 0.02 NA 0.02 8 28
159.500 126.2.DIA4T1C159500 0.37 +0.37 NA 0.02 NA 0.02 4 4
160.000 126.2.DIA4T1C160000 0.02 -0.01 -33.33% 0.02 NA 0.02 7 93
160.500 126.2.DIA4T1C160500 0.01 -0.02 -66.67% 0.02 NA 0.02 31 153
161.000 126.2.DIA4T1C161000 0.03 unch unch 0.02 NA 0.02 1 146
161.500 126.2.DIA4T1C161500 0.05 -0.08 -61.54% 0.02 NA 0.02 12 169
162.000 126.2.DIA4T1C162000 0.04 +0.01 +33.33% 0.02 NA 0.02 142 163
162.500 126.2.DIA4T1C162500 0.03 -0.03 -50.00% 0.02 NA 0.02 284 188
163.000 126.2.DIA4T1C163000 0.04 -0.03 -42.86% 0.02 NA 0.02 331 349
163.500 126.2.DIA4T1C163500 0.04 -0.11 -73.33% 0.02 NA 0.02 656 270
164.000 126.2.DIA4T1C164000 0.04 -0.26 -86.67% 0.02 NA 0.02 878 1,427
164.500 126.2.DIA4T1C164500 0.05 -0.34 -87.18% 0.07 NA 0.07 3,878 649
165.000 126.2.DIA4T1C165000 0.44 -0.12 -21.43% 0.34 0.300 0.77 3,066 1,130
165.500 126.2.DIA4T1C165500 0.90 +0.05 +5.88% 0.13 0.800 1.06 988 844
166.000 126.2.DIA4T1C166000 1.18 +0.32 +37.21% 0.33 1.310 1.76 326 1,265
166.500 126.2.DIA4T1C166500 2.07 +0.67 +47.86% 0.32 1.780 2.25 218 961
167.000 126.2.DIA4T1C167000 2.12 +0.42 +24.71% 0.32 2.230 2.75 135 1,944
167.500 126.2.DIA4T1C167500 2.59 +0.57 +28.22% 0.22 2.750 3.15 100 439
168.000 126.2.DIA4T1C168000 3.20 +0.60 +23.08% 0.37 3.150 3.8 229 1,633
168.500 126.2.DIA4T1C168500 3.90 +0.85 +27.87% 0.22 3.750 4.15 32 787
169.000 126.2.DIA4T1C169000 4.43 +1.33 +42.90% 0.27 4.200 4.7 71 1,675
169.500 126.2.DIA4T1C169500 4.87 +1.32 +37.18% 0.37 4.650 5.3 112 839
170.000 126.2.DIA4T1C170000 5.05 +0.45 +9.78% 0.37 5.100 5.8 13 429
170.500 126.2.DIA4T1C170500 5.66 +1.01 +21.72% 0.37 5.650 6.3 15 1,033
171.000 126.2.DIA4T1C171000 2.46 +0.31 +14.42% 0.37 6.100 6.8 33 110
171.500 126.2.DIA4T1C171500 3.41 +1.32 +63.16% 0.37 6.600 7.3 5 22
172.000 126.2.DIA4T1C172000 5.65 +3.10 +121.57% 0.37 7.100 7.8 5 107
172.500 126.2.DIA4T1C172500 3.38 +1.36 +67.33% 0.37 7.600 8.3 6 13
173.000 126.2.DIA4T1C173000 3.30 +0.50 +17.86% 0.37 8.100 8.8 99 47
173.500 126.2.DIA4T1C173500 NA NA NA NA 8.600 9.3 NA NA
174.000 126.2.DIA4T1C174000 5.50 +0.50 +10.00% 0.37 9.100 9.8 3 9
174.500 126.2.DIA4T1C174500 5.92 +5.92 NA 1.22 8.550 11.15 10 10
175.000 126.2.DIA4T1C175000 7.10 +0.86 +13.78% 0.62 8.850 11.05 10 10
175.500 126.2.DIA4T1C175500 NA NA NA NA 9.500 12.3 NA NA
176.000 126.2.DIA4T1C176000 NA NA NA NA 10.750 12.15 NA NA
176.500 126.2.DIA4T1C176500 NA NA NA NA 11.250 12.65 NA NA
177.000 126.2.DIA4T1C177000 NA NA NA NA 11.500 13.4 NA NA
177.500 126.2.DIA4T1C177500 NA NA NA NA 12.250 13.55 NA NA
178.000 126.2.DIA4T1C178000 NA NA NA NA 12.250 14.5 NA NA
179.000 126.2.DIA4T1C179000 NA NA NA NA 13.000 15.8 NA NA
180.000 126.2.DIA4T1C180000 NA NA NA NA 14.000 16.8 NA NA
181.000 126.2.DIA4T1C181000 NA NA NA NA 15.500 17.4 NA NA
182.000 126.2.DIA4T1C182000 NA NA NA NA 16.250 18.8 NA NA
182.500 126.2.DIA4T1C182500 NA NA NA NA 16.550 19.3 NA NA
185.000 126.2.DIA4T1C185000 NA NA NA NA 19.750 21.15 NA NA
187.500 126.2.DIA4T1C187500 NA NA NA NA 22.250 23.65 NA NA
190.000 126.2.DIA4T1C190000 NA NA NA NA 24.500 26.4 NA NA
192.500 126.2.DIA4T1C192500 NA NA NA NA 26.500 29.3 NA NA
195.000 126.2.DIA4T1C195000 NA NA NA NA 28.900 31.8 NA NA
197.500 126.2.DIA4T1C197500 NA NA NA NA 32.250 33.55 NA NA
200.000 126.2.DIA4T1C200000 NA NA NA NA 34.250 36.15 NA NA
202.500 126.2.DIA4T1C202500 NA NA NA NA 37.250 38.65 NA NA
205.000 126.2.DIA4T1C205000 NA NA NA NA 38.900 41.8 NA NA
207.500 126.2.DIA4T1C207500 NA NA NA NA 41.900 43.95 NA NA
210.000 126.2.DIA4T1C210000 NA NA NA NA 44.750 46.15 NA NA
212.500 126.2.DIA4T1C212500 NA NA NA NA 47.250 48.55 NA NA
215.000 126.2.DIA4T1C215000 NA NA NA NA 49.750 51.05 NA NA
217.500 126.2.DIA4T1C217500 NA NA NA NA 52.250 53.65 NA NA
220.000 126.2.DIA4T1C220000 NA NA NA NA 53.900 56.8 NA NA
222.500 126.2.DIA4T1C222500 NA NA NA NA 56.400 59.4 NA NA
225.000 126.2.DIA4T1C225000 NA NA NA NA 59.750 61.15 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 6:32 PM ET