Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DIA Feb 20 2010 52.00 — — — — — 48.35 48.70 — —
DIA Feb 20 2010 53.00 — — — — — 47.35 47.70 — —
DIA Feb 20 2010 54.00 — — — — — 46.35 46.70 — —
DIA Feb 20 2010 55.00 — — — — — 45.35 45.70 — —
DIA Feb 20 2010 56.00 — — — — — 44.35 44.75 — —
DIA Feb 20 2010 57.00 — — — — — 43.35 43.70 — —
DIA Feb 20 2010 58.00 — — — — — 42.35 42.70 — —
DIA Feb 20 2010 59.00 — — — — — 41.35 41.70 — —
DIA Feb 20 2010 60.00 — — — — — 40.35 40.70 — —
DIA Feb 20 2010 61.00 — — — — — 39.35 39.75 — —
DIA Feb 20 2010 62.00 — — — — — 38.35 38.70 — —
DIA Feb 20 2010 63.00 — — — — — 37.35 37.70 — —
DIA Feb 20 2010 64.00 — — — — — 36.35 36.70 — —
DIA Feb 20 2010 65.00 — — — — — 35.35 35.70 — —
DIA Feb 20 2010 66.00 — — — — — 34.35 34.75 — —
DIA Feb 20 2010 67.00 — — — — — 33.35 33.70 — —
DIA Feb 20 2010 68.00 — — — — — 32.35 32.70 — —
DIA Feb 20 2010 69.00 — — — — — 31.35 31.70 — —
DIA Feb 20 2010 70.00 — — — — — 30.35 30.70 — —
DIA Feb 20 2010 71.00 — — — — — 29.35 29.70 — —
DIA Feb 20 2010 72.00 33.20 — — 33.20 33.20 28.35 28.70 37 —
DIA Feb 20 2010 73.00 32.20 — — 32.20 32.20 27.35 27.85 — —
DIA Feb 20 2010 74.00 — — — — — 26.35 26.70 — —
DIA Feb 20 2010 75.00 — — — — — 25.35 25.70 — —
DIA Feb 20 2010 76.00 — — — — — 24.35 24.70 — —
DIA Feb 20 2010 77.00 — — — — — 23.35 23.75 — —
DIA Feb 20 2010 78.00 — — — — — 22.35 22.70 — —
DIA Feb 20 2010 79.00 — — — — — 21.35 21.70 — —
DIA Feb 20 2010 80.00 25.35 — — 25.35 25.35 20.35 20.70 5 —
DIA Feb 20 2010 81.00 — — — — — 19.35 19.70 — —
DIA Feb 20 2010 82.00 22.70 — — 22.70 22.70 18.35 18.75 12 —
DIA Feb 20 2010 83.00 18.70 — — 18.70 18.70 17.35 17.80 5 5
DIA Feb 20 2010 84.00 17.85 — — 17.85 17.85 16.35 16.75 17 17
DIA Feb 20 2010 85.00 20.00 — — 20.00 20.00 15.35 15.80 12 12
DIA Feb 20 2010 86.00 17.55 — — 17.55 17.55 14.35 14.80 — 39
DIA Feb 20 2010 87.00 12.45 -4.85 -28.03 12.45 12.45 13.35 13.75 100 100
DIA Feb 20 2010 88.00 15.00 1.05 7.53 15.00 15.00 12.35 12.80 6 57
DIA Feb 20 2010 89.00 14.95 — — 14.95 14.95 11.35 11.85 63 63
DIA Feb 20 2010 90.00 10.80 1.20 12.50 10.80 10.15 10.35 10.70 36 122
DIA Feb 20 2010 91.00 9.15 1.10 13.66 9.15 9.15 9.40 9.75 31 89
DIA Feb 20 2010 92.00 7.75 -0.65 -7.74 7.90 7.75 8.40 8.75 42 107
DIA Feb 20 2010 93.00 7.85 0.90 12.95 8.30 7.85 7.45 7.80 20 261
DIA Feb 20 2010 94.00 7.30 1.55 26.96 7.30 6.25 6.45 6.80 69 490
DIA Feb 20 2010 95.00 5.65 1.05 22.83 5.65 5.55 5.50 5.90 29 722
DIA Feb 20 2010 96.00 5.05 0.97 23.77 5.34 4.60 4.60 4.90 23 578
DIA Feb 20 2010 97.00 4.00 1.04 35.14 4.00 4.00 3.75 4.00 15 706
DIA Feb 20 2010 98.00 3.15 0.82 35.19 3.65 2.65 2.91 3.15 514 1,822
DIA Feb 20 2010 99.00 2.25 0.73 48.03 2.90 1.89 2.20 2.34 1,003 1,819
DIA Feb 20 2010 100.00 1.65 0.64 63.37 2.15 1.27 1.53 1.65 3,679 9,395
DIA Feb 20 2010 101.00 1.07 0.40 59.70 1.46 0.79 0.97 1.07 4,833 5,529
DIA Feb 20 2010 102.00 0.63 0.27 75.00 0.92 0.45 0.56 0.64 4,998 6,919
DIA Feb 20 2010 103.00 0.32 0.12 60.00 0.51 0.24 0.29 0.36 2,766 15,876
DIA Feb 20 2010 104.00 0.19 0.09 90.00 0.26 0.12 0.12 0.19 5,192 10,492
DIA Feb 20 2010 105.00 0.11 0.04 57.14 0.12 0.06 0.06 0.11 1,302 13,623
DIA Feb 20 2010 106.00 0.05 0.01 25.00 0.07 0.03 0.04 0.07 1,821 16,321
DIA Feb 20 2010 107.00 0.04 0.01 33.33 0.04 0.01 0.03 0.05 310 17,132
DIA Feb 20 2010 108.00 0.03 0.01 50.00 0.03 0.01 0.02 0.04 450 13,663
DIA Feb 20 2010 109.00 0.03 0.02 200.00 0.03 0.01 0.02 0.03 719 5,451
DIA Feb 20 2010 110.00 0.02 — — 0.02 0.01 0.02 0.03 1,599 6,555
DIA Feb 20 2010 111.00 0.03 0.01 50.00 0.03 0.01 0.02 0.03 1,688 6,184
DIA Feb 20 2010 112.00 0.01 — — 0.03 0.01 0.01 0.02 256 7,201
DIA Feb 20 2010 113.00 0.01 — — 0.01 0.01 0.01 0.02 8 4,738
DIA Feb 20 2010 114.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 20 3,183
DIA Feb 20 2010 115.00 0.01 — — 0.01 0.01 0.01 0.02 2 2,937
DIA Feb 20 2010 116.00 0.01 — — 0.01 0.01 0.01 0.03 1 1,538
DIA Feb 20 2010 117.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 2 837
DIA Feb 20 2010 118.00 0.10 0.01 11.11 0.10 0.09 0.01 0.03 251 251
DIA Feb 20 2010 119.00 0.06 — — 0.06 0.06 0.01 0.03 50 50
DIA Feb 20 2010 120.00 0.02 — — 0.02 0.02 0.01 0.03 1 28
DIA Feb 20 2010 121.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 50 54
DIA Feb 20 2010 122.00 0.04 — — 0.04 0.04 0.01 0.03 1 3
DIA Feb 20 2010 123.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 124.00 — — — — — — 0.03 — —
DIA Feb 20 2010 125.00 — — — — — — 0.03 — —
DIA Feb 20 2010 126.00 0.02 — — 0.02 0.02 — 0.03 1 3
DIA Feb 20 2010 127.00 — — — — — — 0.02 — —
DIA Feb 20 2010 128.00 — — — — — — 0.02 — —
DIA Feb 20 2010 129.00 — — — — — — 0.02 — —
DIA Feb 20 2010 130.00 — — — — — — 0.02 — —
DIA Feb 20 2010 131.00 — — — — — — 0.02 — —
DIA Feb 20 2010 132.00 — — — — — — 0.02 — —
DIA Feb 20 2010 133.00 — — — — — — 0.02 — —
DIA Feb 20 2010 134.00 — — — — — — 0.02 — —
DIA Feb 20 2010 135.00 — — — — — — 0.02 — —
DIA Feb 20 2010 136.00 — — — — — — 0.02 — —
DIA Feb 20 2010 137.00 — — — — — — 0.02 — —
DIA Feb 20 2010 138.00 — — — — — — 0.02 — —
DIA Feb 20 2010 139.00 — — — — — — 0.02 — —
DIA Feb 20 2010 140.00 — — — — — — 0.02 — —
DIA Feb 20 2010 141.00 — — — — — — 0.02 — —
DIA Feb 20 2010 142.00 — — — — — — 0.02 — —
DIA Feb 20 2010 143.00 — — — — — — 0.02 — —
DIA Feb 20 2010 144.00 — — — — — — 0.02 — —
DIA Feb 20 2010 145.00 — — — — — — 0.03 — —
DIA Feb 20 2010 146.00 — — — — — — 0.03 — —
DIA Feb 20 2010 147.00 — — — — — — 0.03 — —
DIA Feb 20 2010 148.00 — — — — — — 0.03 — —
DIA Feb 20 2010 149.00 — — — — — — 0.03 — —
DIA Feb 20 2010 150.00 — — — — — — 0.03 — —
DIA Feb 20 2010 151.00 — — — — — — 0.03 — —
DIA Feb 20 2010 152.00 — — — — — — 0.03 — —
DIA Feb 20 2010 153.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DIA Feb 20 2010 52.00 — — — — — — 0.03 — —
DIA Feb 20 2010 53.00 — — — — — — 0.03 — —
DIA Feb 20 2010 54.00 — — — — — — 0.03 — —
DIA Feb 20 2010 55.00 — — — — — — 0.03 — —
DIA Feb 20 2010 56.00 — — — — — — 0.03 — —
DIA Feb 20 2010 57.00 — — — — — — 0.03 — —
DIA Feb 20 2010 58.00 — — — — — — 0.03 — —
DIA Feb 20 2010 59.00 — — — — — — 0.03 — —
DIA Feb 20 2010 60.00 — — — — — — 0.03 — —
DIA Feb 20 2010 61.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 62.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 63.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 64.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 65.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 66.00 0.05 — — 0.05 0.05 0.01 0.02 10 10
DIA Feb 20 2010 67.00 0.05 — — 0.05 0.05 0.01 0.03 2 2
DIA Feb 20 2010 68.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 69.00 — — — — — 0.02 0.03 — —
DIA Feb 20 2010 70.00 0.02 — — 0.02 0.02 0.01 0.03 50 150
DIA Feb 20 2010 71.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 72.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 73.00 — — — — — 0.01 0.03 — —
DIA Feb 20 2010 74.00 0.02 — — 0.02 0.02 0.01 0.03 385 512
DIA Feb 20 2010 75.00 0.02 — — 0.02 0.02 0.01 0.03 312 312
DIA Feb 20 2010 76.00 0.02 — — 0.02 0.02 0.01 0.03 306 306
DIA Feb 20 2010 77.00 0.02 -0.14 -87.50 0.02 0.02 0.02 0.03 292 292
DIA Feb 20 2010 78.00 0.02 — — 0.02 0.02 0.01 0.03 2 179
DIA Feb 20 2010 79.00 0.03 -0.20 -86.96 0.03 0.03 0.01 0.03 133 133
DIA Feb 20 2010 80.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 3 281
DIA Feb 20 2010 81.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 186 211
DIA Feb 20 2010 82.00 0.04 -0.04 -50.00 0.04 0.04 0.01 0.03 20 150
DIA Feb 20 2010 83.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.04 15 338
DIA Feb 20 2010 84.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.04 100 711
DIA Feb 20 2010 85.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.04 3 681
DIA Feb 20 2010 86.00 0.11 0.05 83.33 0.11 0.11 0.01 0.05 20 668
DIA Feb 20 2010 87.00 0.09 0.01 12.50 0.11 0.09 0.02 0.05 1,513 1,320
DIA Feb 20 2010 88.00 0.09 -0.08 -47.06 0.09 0.09 0.02 0.06 10 473
DIA Feb 20 2010 89.00 0.13 0.08 160.00 0.24 0.10 0.01 0.07 65 1,390
DIA Feb 20 2010 90.00 0.05 -0.08 -61.54 0.06 0.05 0.05 0.08 7 1,249
DIA Feb 20 2010 91.00 0.11 -0.06 -35.29 0.11 0.11 0.06 0.08 6 3,004
DIA Feb 20 2010 92.00 0.08 -0.12 -60.00 0.12 0.08 0.08 0.12 108 2,464
DIA Feb 20 2010 93.00 0.11 -0.16 -59.26 0.16 0.11 0.10 0.16 50 4,391
DIA Feb 20 2010 94.00 0.14 -0.23 -62.16 0.24 0.13 0.14 0.20 272 28,610
DIA Feb 20 2010 95.00 0.23 -0.25 -52.08 0.33 0.16 0.20 0.27 2,017 6,575
DIA Feb 20 2010 96.00 0.31 -0.33 -51.56 0.45 0.23 0.29 0.36 2,681 31,038
DIA Feb 20 2010 97.00 0.42 -0.40 -48.78 0.62 0.30 0.41 0.49 3,667 7,617
DIA Feb 20 2010 98.00 0.60 -0.48 -44.44 0.85 0.45 0.58 0.68 3,123 7,115
DIA Feb 20 2010 99.00 0.85 -0.63 -42.57 1.17 0.61 0.83 0.92 6,204 9,129
DIA Feb 20 2010 100.00 1.21 -0.74 -37.95 1.60 0.87 1.18 1.25 10,535 17,065
DIA Feb 20 2010 101.00 1.64 -0.97 -37.16 2.12 1.22 1.64 1.75 5,539 10,169
DIA Feb 20 2010 102.00 2.27 -1.13 -33.24 2.86 1.69 2.21 2.41 4,566 9,632
DIA Feb 20 2010 103.00 3.00 -1.29 -30.07 3.63 2.37 2.96 3.20 759 10,910
DIA Feb 20 2010 104.00 3.85 -1.30 -25.24 4.50 3.20 3.80 4.05 412 7,947
DIA Feb 20 2010 105.00 4.77 -1.38 -22.44 5.45 4.05 4.65 4.90 351 6,901
DIA Feb 20 2010 106.00 5.70 -0.44 -7.17 6.40 4.97 5.60 5.95 110 6,501
DIA Feb 20 2010 107.00 6.75 -0.95 -12.34 7.30 6.09 6.60 6.95 84 5,605
DIA Feb 20 2010 108.00 7.51 -1.17 -13.48 8.25 7.33 7.60 7.95 81 4,909
DIA Feb 20 2010 109.00 9.55 0.05 0.53 9.55 9.55 8.60 8.95 5 3,919
DIA Feb 20 2010 110.00 9.90 -0.92 -8.50 9.90 9.90 9.60 9.95 4 2,328
DIA Feb 20 2010 111.00 10.65 -0.92 -7.95 10.65 10.65 10.60 10.95 1 2,773
DIA Feb 20 2010 112.00 11.54 0.19 1.67 11.54 11.54 11.60 11.95 1 1,632
DIA Feb 20 2010 113.00 12.22 0.81 7.10 12.22 11.70 12.60 12.95 8 1,666
DIA Feb 20 2010 114.00 13.07 1.19 10.02 13.15 13.07 13.60 13.95 2 759
DIA Feb 20 2010 115.00 14.38 0.88 6.52 14.38 14.38 14.60 14.95 10 877
DIA Feb 20 2010 116.00 13.90 -0.49 -3.41 13.90 13.90 15.60 15.95 5 313
DIA Feb 20 2010 117.00 17.55 6.75 62.50 17.55 17.55 16.60 16.95 3 134
DIA Feb 20 2010 118.00 12.32 -0.68 -5.23 12.32 12.32 17.55 17.95 10 169
DIA Feb 20 2010 119.00 12.35 -1.50 -10.83 12.40 12.35 18.55 18.95 22 120
DIA Feb 20 2010 120.00 13.25 -1.60 -10.77 13.25 13.25 19.55 19.95 1 16
DIA Feb 20 2010 121.00 16.86 1.41 9.13 16.86 16.86 20.60 20.95 2 16
DIA Feb 20 2010 122.00 — — — — — 21.60 22.05 — —
DIA Feb 20 2010 123.00 21.00 1.60 8.25 21.00 21.00 22.55 22.95 81 81
DIA Feb 20 2010 124.00 23.00 3.99 20.99 23.00 23.00 23.60 23.95 1 2
DIA Feb 20 2010 125.00 — — — — — 24.55 24.95 — —
DIA Feb 20 2010 126.00 — — — — — 25.55 26.05 — —
DIA Feb 20 2010 127.00 — — — — — 26.55 27.00 — —
DIA Feb 20 2010 128.00 24.40 — — 24.40 24.40 27.55 27.95 1 1
DIA Feb 20 2010 129.00 25.40 — — 25.40 25.40 28.55 28.95 1 1
DIA Feb 20 2010 130.00 — — — — — 29.55 29.95 — —
DIA Feb 20 2010 131.00 — — — — — 30.55 30.95 — —
DIA Feb 20 2010 132.00 — — — — — 31.55 31.95 — —
DIA Feb 20 2010 133.00 — — — — — 32.55 32.95 — —
DIA Feb 20 2010 134.00 29.00 — — 29.00 29.00 33.55 33.95 19 19
DIA Feb 20 2010 135.00 30.00 — — 30.00 30.00 34.55 34.95 14 14
DIA Feb 20 2010 136.00 — — — — — 35.55 35.95 — —
DIA Feb 20 2010 137.00 — — — — — 36.55 36.95 — —
DIA Feb 20 2010 138.00 — — — — — 37.55 37.95 — —
DIA Feb 20 2010 139.00 — — — — — 38.55 39.00 — —
DIA Feb 20 2010 140.00 — — — — — 39.55 39.95 — —
DIA Feb 20 2010 141.00 — — — — — 40.55 40.95 — —
DIA Feb 20 2010 142.00 — — — — — 41.55 41.95 — —
DIA Feb 20 2010 143.00 — — — — — 42.55 42.95 — —
DIA Feb 20 2010 144.00 — — — — — 43.55 43.95 — —
DIA Feb 20 2010 145.00 — — — — — 44.55 44.95 — —
DIA Feb 20 2010 146.00 — — — — — 45.55 45.95 — —
DIA Feb 20 2010 147.00 — — — — — 46.55 46.95 — —
DIA Feb 20 2010 148.00 — — — — — 47.55 47.95 — —
DIA Feb 20 2010 149.00 — — — — — 48.55 48.95 — —
DIA Feb 20 2010 150.00 46.15 — — 46.15 46.15 49.55 49.95 6 6
DIA Feb 20 2010 151.00 47.15 — — 47.15 47.15 50.55 50.95 6 6
DIA Feb 20 2010 152.00 — — — — — 51.55 51.95 — —
DIA Feb 20 2010 153.00 49.15 — — 49.15 49.15 52.55 52.95 9 9
Return to Top