170.88 Up +0.11 +0.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.DIA4I5C152500 15.62 +1.57 +11.17% 0.42 17.200 18.8 10 9
155.000 126.2.DIA4I5C155000 NA NA NA NA 14.200 17.5 NA NA
157.500 126.2.DIA4I5C157500 13.10 +0.95 +7.82% 0.62 12.750 14 10 11
159.000 126.2.DIA4I5C159000 NA NA NA NA 10.200 13.5 NA NA
160.000 126.2.DIA4I5C160000 5.65 +0.70 +14.14% 0.17 9.250 11.05 8 8
161.000 126.2.DIA4I5C161000 7.30 +1.15 +18.70% 0.17 8.350 10.05 5 35
161.500 126.2.DIA4I5C161500 6.80 +1.37 +25.23% 0.17 9.100 9.55 10 29
162.000 126.2.DIA4I5C162000 8.80 +3.55 +67.62% 0.17 8.550 9.05 99 135
162.500 126.2.DIA4I5C162500 6.50 +0.70 +12.07% 0.17 8.050 8.55 1 19
163.000 126.2.DIA4I5C163000 7.71 +4.85 +169.58% 0.17 7.550 8.05 2 12
163.500 126.2.DIA4I5C163500 6.15 +2.10 +51.85% 0.17 7.050 7.55 5 77
164.000 126.2.DIA4I5C164000 6.10 -0.10 -1.61% 0.17 6.550 7.05 1 54
164.500 126.2.DIA4I5C164500 6.10 +0.10 +1.67% 0.17 6.100 6.55 10 56
165.000 126.2.DIA4I5C165000 6.07 +0.22 +3.76% 0.17 5.600 6.05 1 102
165.500 126.2.DIA4I5C165500 5.40 +0.40 +8.00% 0.17 5.200 5.55 3 418
166.000 126.2.DIA4I5C166000 4.69 -0.15 -3.10% 0.17 4.700 5.05 13 1,120
166.500 126.2.DIA4I5C166500 4.40 +0.44 +11.11% 0.17 4.250 4.55 2 64
167.000 126.2.DIA4I5C167000 3.80 +0.26 +7.34% 0.22 3.750 4.1 10 67
167.500 126.2.DIA4I5C167500 3.08 -0.35 -10.20% 0.22 3.300 3.6 1 52
168.000 126.2.DIA4I5C168000 2.80 +0.01 +0.36% 0.22 2.850 3.1 6 78
168.500 126.2.DIA4I5C168500 2.20 -0.32 -12.70% 0.25 2.400 2.63 20 120
169.000 126.2.DIA4I5C169000 2.00 -0.10 -4.76% 0.31 1.960 2.19 2 276
169.500 126.2.DIA4I5C169500 1.56 -0.29 -15.68% 0.37 1.570 1.75 25 171
170.000 126.2.DIA4I5C170000 1.32 +0.02 +1.54% 0.44 1.200 1.32 105 351
170.500 126.2.DIA4I5C170500 0.95 +0.01 +1.06% 0.60 0.850 0.98 199 228
171.000 126.2.DIA4I5C171000 0.67 +0.07 +11.67% 0.65 0.560 0.65 648 586
171.500 126.2.DIA4I5C171500 0.40 +0.03 +8.11% 0.42 0.340 0.42 220 752
172.000 126.2.DIA4I5C172000 0.20 -0.04 -16.67% 0.24 0.200 0.24 310 760
172.500 126.2.DIA4I5C172500 0.13 -0.01 -7.14% 0.14 0.080 0.14 123 73
173.000 126.2.DIA4I5C173000 0.06 -0.03 -33.33% 0.06 0.030 0.06 10 414
173.500 126.2.DIA4I5C173500 0.04 -0.02 -33.33% 0.05 0.010 0.05 65 84
174.000 126.2.DIA4I5C174000 0.03 -0.02 -40.00% 0.04 NA 0.04 80 131
174.500 126.2.DIA4I5C174500 0.02 +0.01 +100.00% 0.03 NA 0.03 1 1
175.000 126.2.DIA4I5C175000 0.02 -0.01 -33.33% 0.03 NA 0.03 1 22
175.500 126.2.DIA4I5C175500 NA NA NA NA NA 0.03 NA NA
176.000 126.2.DIA4I5C176000 0.02 -0.02 -50.00% 0.02 NA 0.02 50 27
176.500 126.2.DIA4I5C176500 NA NA NA NA NA 0.08 NA NA
177.000 126.2.DIA4I5C177000 0.03 +0.03 NA 0.02 NA 0.02 10 5
177.500 126.2.DIA4I5C177500 NA NA NA NA NA 0.08 NA NA
178.000 126.2.DIA4I5C178000 0.02 -0.01 -33.33% 0.02 NA 0.02 6 13
178.500 126.2.DIA4I5C178500 NA NA NA NA NA 0.02 NA NA
179.000 126.2.DIA4I5C179000 NA NA NA NA NA 0.02 NA NA
180.000 126.2.DIA4I5C180000 NA NA NA NA NA 0.02 NA NA
181.000 126.2.DIA4I5C181000 NA NA NA NA NA 0.02 NA NA
182.000 126.2.DIA4I5C182000 NA NA NA NA NA 0.02 NA NA
182.500 126.2.DIA4I5C182500 NA NA NA NA NA 0.02 NA NA
185.000 126.2.DIA4I5C185000 NA NA NA NA NA 0.02 NA NA
187.500 126.2.DIA4I5C187500 NA NA NA NA NA 0.02 NA NA
190.000 126.2.DIA4I5C190000 NA NA NA NA NA 0.02 NA NA
192.500 126.2.DIA4I5C192500 NA NA NA NA NA 0.02 NA NA
195.000 126.2.DIA4I5C195000 NA NA NA NA NA 0.02 NA NA
197.500 126.2.DIA4I5C197500 NA NA NA NA NA 0.02 NA NA
200.000 126.2.DIA4I5C200000 NA NA NA NA NA 0.02 NA NA
205.000 126.2.DIA4I5C205000 NA NA NA NA NA 0.02 NA NA
210.000 126.2.DIA4I5C210000 NA NA NA NA NA 0.02 NA NA
215.000 126.2.DIA4I5C215000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.DIA4U5C152500 0.01 -0.09 -90.00% 0.03 NA 0.03 1 44
155.000 126.2.DIA4U5C155000 0.02 unch unch 0.03 NA 0.03 15 188
157.500 126.2.DIA4U5C157500 0.08 +0.01 +14.29% 0.04 0.010 0.04 21 231
159.000 126.2.DIA4U5C159000 NA NA NA NA 0.020 0.04 NA NA
160.000 126.2.DIA4U5C160000 0.10 +0.03 +42.86% 0.05 0.020 0.05 5 71
161.000 126.2.DIA4U5C161000 0.04 -0.11 -73.33% 0.05 0.020 0.05 1 44
161.500 126.2.DIA4U5C161500 0.05 -0.15 -75.00% 0.05 0.020 0.05 130 83
162.000 126.2.DIA4U5C162000 0.04 -0.08 -66.67% 0.06 0.020 0.06 50 515
162.500 126.2.DIA4U5C162500 0.23 -0.10 -30.30% 0.06 0.030 0.06 21 87
163.000 126.2.DIA4U5C163000 0.06 -0.01 -14.29% 0.06 0.040 0.06 200 285
163.500 126.2.DIA4U5C163500 0.07 -0.07 -50.00% 0.07 0.030 0.07 18 221
164.000 126.2.DIA4U5C164000 0.18 -0.04 -18.18% 0.06 0.030 0.06 61 327
164.500 126.2.DIA4U5C164500 0.08 -0.03 -27.27% 0.08 0.040 0.08 10 74
165.000 126.2.DIA4U5C165000 0.06 -0.03 -33.33% 0.07 0.040 0.07 50 410
165.500 126.2.DIA4U5C165500 0.07 -0.03 -30.00% 0.09 0.040 0.09 10 92
166.000 126.2.DIA4U5C166000 0.09 -0.01 -10.00% 0.1 0.050 0.1 123 135
166.500 126.2.DIA4U5C166500 0.11 +0.01 +10.00% 0.12 0.070 0.12 100 284
167.000 126.2.DIA4U5C167000 0.15 -0.02 -11.76% 0.14 0.080 0.14 20 235
167.500 126.2.DIA4U5C167500 0.11 -0.05 -31.25% 0.14 0.100 0.14 18 263
168.000 126.2.DIA4U5C168000 0.16 -0.04 -20.00% 0.16 0.130 0.16 22 335
168.500 126.2.DIA4U5C168500 0.21 -0.04 -16.00% 0.21 0.170 0.21 54 172
169.000 126.2.DIA4U5C169000 0.24 -0.08 -25.00% 0.29 0.230 0.29 808 620
169.500 126.2.DIA4U5C169500 0.34 -0.04 -10.53% 0.36 0.300 0.36 36 166
170.000 126.2.DIA4U5C170000 0.46 -0.07 -13.21% 0.49 0.420 0.49 366 761
170.500 126.2.DIA4U5C170500 0.62 -0.04 -6.06% 0.65 0.580 0.65 721 249
171.000 126.2.DIA4U5C171000 0.77 -0.14 -15.38% 0.74 0.750 0.86 88 384
171.500 126.2.DIA4U5C171500 1.16 +0.01 +0.87% 0.51 0.980 1.13 16 90
172.000 126.2.DIA4U5C172000 1.33 -0.11 -7.64% 0.35 1.290 1.47 13 68
172.500 126.2.DIA4U5C172500 NA NA NA NA 1.660 1.91 NA 22
173.000 126.2.DIA4U5C173000 5.55 +5.55 NA 0.33 2.090 2.45 5 5
173.500 126.2.DIA4U5C173500 2.58 +2.58 NA 0.32 2.570 2.94 1 1
174.000 126.2.DIA4U5C174000 NA NA NA NA 3.000 3.4 NA NA
174.500 126.2.DIA4U5C174500 NA NA NA NA 3.450 4.1 NA NA
175.000 126.2.DIA4U5C175000 NA NA NA NA 3.900 4.7 NA NA
175.500 126.2.DIA4U5C175500 NA NA NA NA 4.400 5.2 NA NA
176.000 126.2.DIA4U5C176000 NA NA NA NA 4.900 5.7 NA NA
176.500 126.2.DIA4U5C176500 NA NA NA NA 5.400 6.15 NA NA
177.000 126.2.DIA4U5C177000 NA NA NA NA 5.900 6.65 NA NA
177.500 126.2.DIA4U5C177500 NA NA NA NA 6.400 7.15 NA NA
178.000 126.2.DIA4U5C178000 NA NA NA NA 6.900 7.65 NA NA
178.500 126.2.DIA4U5C178500 NA NA NA NA 7.300 8.15 NA NA
179.000 126.2.DIA4U5C179000 NA NA NA NA 7.800 8.65 NA NA
180.000 126.2.DIA4U5C180000 NA NA NA NA 8.800 9.7 NA NA
181.000 126.2.DIA4U5C181000 NA NA NA NA 8.650 11.75 NA NA
182.000 126.2.DIA4U5C182000 NA NA NA NA 9.650 12.75 NA NA
182.500 126.2.DIA4U5C182500 NA NA NA NA 10.050 13.35 NA NA
185.000 126.2.DIA4U5C185000 NA NA NA NA 12.500 15.85 NA NA
187.500 126.2.DIA4U5C187500 NA NA NA NA 15.000 18.35 NA NA
190.000 126.2.DIA4U5C190000 NA NA NA NA 17.500 20.85 NA NA
192.500 126.2.DIA4U5C192500 NA NA NA NA 20.000 23.35 NA NA
195.000 126.2.DIA4U5C195000 NA NA NA NA 22.500 25.85 NA NA
197.500 126.2.DIA4U5C197500 NA NA NA NA 25.050 28.4 NA NA
200.000 126.2.DIA4U5C200000 NA NA NA NA 27.550 30.85 NA NA
205.000 126.2.DIA4U5C205000 NA NA NA NA 32.550 35.85 NA NA
210.000 126.2.DIA4U5C210000 NA NA NA NA 37.550 40.85 NA NA
215.000 126.2.DIA4U5C215000 NA NA NA NA 42.950 45.65 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 10:07 AM ET