172.45 Up +0.26 +0.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.DIA4IQC152500 NA NA NA NA 19.500 21.65 NA NA
155.000 126.2.DIA4IQC155000 NA NA NA NA 17.050 19.9 NA NA
157.000 126.2.DIA4IQC157000 15.53 +15.53 NA 2.45 15.050 17.9 1 NA
157.500 126.2.DIA4IQC157500 NA NA NA NA 14.550 17.4 NA NA
158.000 126.2.DIA4IQC158000 NA NA NA NA 14.050 16.3 NA NA
158.500 126.2.DIA4IQC158500 NA NA NA NA 13.500 15.75 NA NA
159.000 126.2.DIA4IQC159000 NA NA NA NA 13.050 15.9 NA NA
159.500 126.2.DIA4IQC159500 NA NA NA NA 12.550 15.4 NA NA
160.000 126.2.DIA4IQC160000 7.10 +0.55 +8.40% 2.50 12.050 14.95 1 2
160.500 126.2.DIA4IQC160500 6.00 +6.00 NA 2.45 11.550 14.4 15 15
161.000 126.2.DIA4IQC161000 5.55 +5.55 NA 2.45 11.050 13.9 36 36
161.500 126.2.DIA4IQC161500 5.25 +5.25 NA 2.45 10.550 13.4 17 17
162.000 126.2.DIA4IQC162000 4.80 +4.80 NA 2.45 10.050 12.9 26 26
162.500 126.2.DIA4IQC162500 4.45 +4.45 NA 2.45 9.550 12.4 37 37
163.000 126.2.DIA4IQC163000 10.00 +0.50 +5.26% 2.45 9.050 11.9 1 8
163.500 126.2.DIA4IQC163500 3.85 +0.70 +22.22% 2.45 8.550 11.4 46 68
164.000 126.2.DIA4IQC164000 6.60 +0.04 +0.61% 2.45 8.050 10.9 1 15
164.500 126.2.DIA4IQC164500 3.15 +3.15 NA 2.45 7.550 10.4 49 36
165.000 126.2.DIA4IQC165000 7.80 +0.19 +2.50% 2.45 7.050 9.9 2 34
165.500 126.2.DIA4IQC165500 5.94 +0.37 +6.64% 2.45 6.550 9.4 1 10
166.000 126.2.DIA4IQC166000 7.02 +2.57 +57.75% 2.45 6.000 8.9 1 11
166.500 126.2.DIA4IQC166500 4.29 +2.01 +88.16% 2.45 5.500 8.4 11 1
167.000 126.2.DIA4IQC167000 5.59 +1.01 +22.05% 2.45 5.000 7.9 12 2
167.500 126.2.DIA4IQC167500 4.25 +0.35 +8.97% 1.95 4.750 6.9 2 63
168.000 126.2.DIA4IQC168000 4.49 +2.15 +91.88% 2.10 4.250 6.55 10 91
168.500 126.2.DIA4IQC168500 3.30 +0.95 +40.43% 1.95 3.500 5.9 2 6
169.000 126.2.DIA4IQC169000 3.50 +0.80 +29.63% 1.70 3.350 5.15 23 275
169.500 126.2.DIA4IQC169500 3.11 +0.75 +31.78% 0.85 2.910 3.8 133 6
170.000 126.2.DIA4IQC170000 2.66 +0.07 +2.70% 0.85 2.390 3.3 42 71
170.500 126.2.DIA4IQC170500 2.47 +0.33 +15.42% 0.90 1.950 2.85 83 282
171.000 126.2.DIA4IQC171000 2.00 +0.31 +18.34% 0.53 1.770 1.98 63 593
171.500 126.2.DIA4IQC171500 1.52 +0.24 +18.75% 0.91 1.270 1.86 186 240
172.000 126.2.DIA4IQC172000 1.01 -0.01 -0.98% 0.96 0.930 1.41 208 549
172.500 126.2.DIA4IQC172500 0.73 +0.02 +2.82% 0.99 0.630 0.99 670 1,408
173.000 126.2.DIA4IQC173000 0.46 +0.01 +2.22% 0.6 0.390 0.6 402 1,559
173.500 126.2.DIA4IQC173500 0.32 +0.07 +28.00% 0.39 0.210 0.39 171 722
174.000 126.2.DIA4IQC174000 0.13 -0.02 -13.33% 0.21 0.090 0.21 152 93
174.500 126.2.DIA4IQC174500 0.08 unch unch 0.14 0.040 0.14 119 526
175.000 126.2.DIA4IQC175000 0.06 +0.01 +20.00% 0.14 0.040 0.14 301 232
175.500 126.2.DIA4IQC175500 0.03 +0.03 NA 0.13 NA 0.13 34 NA
176.000 126.2.DIA4IQC176000 NA NA NA NA NA 0.14 NA NA
176.500 126.2.DIA4IQC176500 NA NA NA NA NA 0.14 NA NA
177.000 126.2.DIA4IQC177000 0.02 +0.02 NA 0.13 NA 0.13 200 60
177.500 126.2.DIA4IQC177500 0.01 -0.02 -66.67% 0.19 NA 0.19 50 958
178.000 126.2.DIA4IQC178000 NA NA NA NA NA 0.14 NA NA
178.500 126.2.DIA4IQC178500 NA NA NA NA NA 0.14 NA NA
179.000 126.2.DIA4IQC179000 NA NA NA NA NA 0.14 NA NA
180.000 126.2.DIA4IQC180000 0.01 -0.12 -92.31% 0.14 NA 0.14 105 2,924
181.000 126.2.DIA4IQC181000 NA NA NA NA NA 0.14 NA NA
182.000 126.2.DIA4IQC182000 NA NA NA NA NA 0.14 NA NA
182.500 126.2.DIA4IQC182500 NA NA NA NA NA 0.14 NA NA
183.000 126.2.DIA4IQC183000 NA NA NA NA NA 0.14 NA NA
185.000 126.2.DIA4IQC185000 NA NA NA NA NA 0.14 NA NA
187.500 126.2.DIA4IQC187500 NA NA NA NA NA 0.14 NA NA
190.000 126.2.DIA4IQC190000 NA NA NA NA NA 0.14 NA NA
192.500 126.2.DIA4IQC192500 NA NA NA NA NA 0.14 NA NA
195.000 126.2.DIA4IQC195000 NA NA NA NA NA 0.14 NA NA
197.500 126.2.DIA4IQC197500 NA NA NA NA NA 0.14 NA NA
200.000 126.2.DIA4IQC200000 NA NA NA NA NA 0.14 NA NA
202.500 126.2.DIA4IQC202500 NA NA NA NA NA 0.56 NA NA
205.000 126.2.DIA4IQC205000 NA NA NA NA NA 0.14 NA NA
207.500 126.2.DIA4IQC207500 NA NA NA NA NA 0.36 NA NA
210.000 126.2.DIA4IQC210000 NA NA NA NA NA 0.14 NA NA
212.500 126.2.DIA4IQC212500 NA NA NA NA NA 0.29 NA NA
215.000 126.2.DIA4IQC215000 NA NA NA NA NA 0.14 NA NA
217.500 126.2.DIA4IQC217500 NA NA NA NA NA 0.58 NA NA
220.000 126.2.DIA4IQC220000 NA NA NA NA NA 0.14 NA NA
222.500 126.2.DIA4IQC222500 NA NA NA NA NA 0.61 NA NA
225.000 126.2.DIA4IQC225000 NA NA NA NA NA 0.14 NA NA
227.500 126.2.DIA4IQC227500 NA NA NA NA NA 0.6 NA NA
SEPTEMBER 26, 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.DIA4UQC152500 0.07 -0.03 -30.00% 0.14 NA 0.14 10 56
155.000 126.2.DIA4UQC155000 0.04 +0.02 +100.00% 0.14 NA 0.14 22 23
157.000 126.2.DIA4UQC157000 0.04 -0.05 -55.56% 0.14 NA 0.14 11 22
157.500 126.2.DIA4UQC157500 0.14 -0.05 -26.32% 0.14 0.010 0.14 3 8
158.000 126.2.DIA4UQC158000 0.13 -0.04 -23.53% 0.14 0.010 0.14 1 100
158.500 126.2.DIA4UQC158500 NA NA NA NA 0.010 0.14 NA NA
159.000 126.2.DIA4UQC159000 0.15 -0.01 -6.25% 0.13 0.010 0.13 100 103
159.500 126.2.DIA4UQC159500 0.03 -0.17 -85.00% 0.13 0.010 0.13 10 30
160.000 126.2.DIA4UQC160000 0.03 -0.10 -76.92% 0.14 0.020 0.14 10 141
160.500 126.2.DIA4UQC160500 0.20 -0.03 -13.04% 0.14 0.020 0.14 1 51
161.000 126.2.DIA4UQC161000 0.04 -0.09 -69.23% 0.14 0.030 0.14 10 236
161.500 126.2.DIA4UQC161500 0.05 -0.20 -80.00% 0.16 0.020 0.16 406 501
162.000 126.2.DIA4UQC162000 0.27 -0.01 -3.57% 0.16 0.010 0.16 1 32
162.500 126.2.DIA4UQC162500 0.23 unch unch 0.14 0.020 0.14 20 54
163.000 126.2.DIA4UQC163000 0.26 -0.05 -16.13% 0.14 0.030 0.14 2 136
163.500 126.2.DIA4UQC163500 NA NA NA NA 0.030 0.13 NA NA
164.000 126.2.DIA4UQC164000 0.05 -0.13 -72.22% 0.18 0.020 0.18 3 202
164.500 126.2.DIA4UQC164500 0.06 -0.12 -66.67% 0.14 0.030 0.14 560 46
165.000 126.2.DIA4UQC165000 0.05 -0.02 -28.57% 0.17 0.040 0.17 10 179
165.500 126.2.DIA4UQC165500 0.06 -0.02 -25.00% 0.15 0.030 0.15 40 20
166.000 126.2.DIA4UQC166000 0.07 -0.02 -22.22% 0.14 0.030 0.14 172 260
166.500 126.2.DIA4UQC166500 0.07 -0.02 -22.22% 0.16 0.030 0.16 10 312
167.000 126.2.DIA4UQC167000 0.08 -0.13 -61.90% 0.11 0.060 0.11 25 215
167.500 126.2.DIA4UQC167500 0.08 -0.04 -33.33% 0.15 0.030 0.15 500 120
168.000 126.2.DIA4UQC168000 0.10 -0.05 -33.33% 0.11 0.080 0.11 27 264
168.500 126.2.DIA4UQC168500 0.14 -0.02 -12.50% 0.14 0.050 0.14 220 346
169.000 126.2.DIA4UQC169000 0.13 -0.08 -38.10% 0.18 0.120 0.18 112 607
169.500 126.2.DIA4UQC169500 0.15 -0.09 -37.50% 0.22 0.070 0.22 88 592
170.000 126.2.DIA4UQC170000 0.16 -0.11 -40.74% 0.24 0.110 0.24 1,597 2,340
170.500 126.2.DIA4UQC170500 0.26 -0.09 -25.71% 0.31 0.080 0.31 27 245
171.000 126.2.DIA4UQC171000 0.31 -0.12 -27.91% 0.33 0.130 0.33 354 363
171.500 126.2.DIA4UQC171500 0.36 -0.17 -32.08% 0.44 0.250 0.44 448 376
172.000 126.2.DIA4UQC172000 0.50 -0.18 -26.47% 0.57 0.430 0.57 1,605 504
172.500 126.2.DIA4UQC172500 0.62 -0.28 -31.11% 0.72 0.230 0.77 355 104
173.000 126.2.DIA4UQC173000 0.80 -0.42 -34.43% 0.46 0.640 1.01 431 540
173.500 126.2.DIA4UQC173500 1.07 -0.63 -37.06% 0.32 0.980 1.37 94 20
174.000 126.2.DIA4UQC174000 1.54 -0.32 -17.20% 0.28 1.030 1.83 119 194
174.500 126.2.DIA4UQC174500 NA NA NA NA 1.370 2.33 75 NA
175.000 126.2.DIA4UQC175000 2.55 -2.95 -53.64% 1.50 1.790 4.05 2 74
175.500 126.2.DIA4UQC175500 NA NA NA NA 1.340 3.35 NA NA
176.000 126.2.DIA4UQC176000 6.50 +6.50 NA 0.30 2.550 3.85 5 5
176.500 126.2.DIA4UQC176500 NA NA NA NA 2.700 4.35 NA NA
177.000 126.2.DIA4UQC177000 6.50 +6.50 NA 0.50 3.300 5.05 99 99
177.500 126.2.DIA4UQC177500 6.50 -0.08 -1.22% 0.50 3.400 5.55 6 6
178.000 126.2.DIA4UQC178000 NA NA NA NA 3.150 6 NA NA
178.500 126.2.DIA4UQC178500 NA NA NA NA 3.650 6.5 NA NA
179.000 126.2.DIA4UQC179000 NA NA NA NA 4.150 7 NA NA
180.000 126.2.DIA4UQC180000 8.94 +8.94 NA 0.45 5.150 8 2,800 2,800
181.000 126.2.DIA4UQC181000 NA NA NA NA 6.150 9 NA NA
182.000 126.2.DIA4UQC182000 NA NA NA NA 7.150 10 NA NA
182.500 126.2.DIA4UQC182500 NA NA NA NA 8.300 10.45 NA NA
183.000 126.2.DIA4UQC183000 NA NA NA NA 8.150 10.95 NA NA
185.000 126.2.DIA4UQC185000 NA NA NA NA 10.150 12.95 NA NA
187.500 126.2.DIA4UQC187500 NA NA NA NA 12.650 15.45 NA NA
190.000 126.2.DIA4UQC190000 NA NA NA NA 15.150 17.95 NA NA
192.500 126.2.DIA4UQC192500 NA NA NA NA 17.650 20.45 NA NA
195.000 126.2.DIA4UQC195000 NA NA NA NA 20.150 22.95 NA NA
197.500 126.2.DIA4UQC197500 NA NA NA NA 22.600 25.45 NA NA
200.000 126.2.DIA4UQC200000 NA NA NA NA 25.100 27.95 NA NA
202.500 126.2.DIA4UQC202500 NA NA NA NA 27.600 31.9 NA NA
205.000 126.2.DIA4UQC205000 NA NA NA NA 30.100 32.95 NA NA
207.500 126.2.DIA4UQC207500 NA NA NA NA 33.700 36.8 NA NA
210.000 126.2.DIA4UQC210000 NA NA NA NA 35.800 37.95 NA NA
212.500 126.2.DIA4UQC212500 NA NA NA NA 38.300 40.5 NA NA
215.000 126.2.DIA4UQC215000 NA NA NA NA 40.100 42.95 NA NA
217.500 126.2.DIA4UQC217500 NA NA NA NA 43.300 45.5 NA NA
220.000 126.2.DIA4UQC220000 NA NA NA NA 45.100 47.95 NA NA
222.500 126.2.DIA4UQC222500 NA NA NA NA 48.700 51.75 NA NA
225.000 126.2.DIA4UQC225000 NA NA NA NA 50.100 52.95 NA NA
227.500 126.2.DIA4UQC227500 NA NA NA NA 52.600 56.8 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 4:15 AM ET