Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 7:14AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DIAMONDS Trust, Series 1 (DIA)

On Dec 18: 103.14   0.24 (0.23%)

MORE ON DIA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Wed, Dec 30, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 65.00 BQSLM.X 23.00 0.00 37.95 38.30 1 1 74.00 BQSLV.X 12.15 0.00 29.00 29.30 0 10 80.00 DIJLB.X 25.00 0.00 23.05 23.45 17 40 81.00 DIJLC.X 23.45 0.00 22.05 22.45 1 1 85.00 BQDLG.X 19.96 0.00 17.95 18.30 15 10 88.00 DAVLJ.X 15.55 0.00 15.05 15.45 1 3 89.00 DAVLK.X 15.75 0.00 14.05 14.45 2 8 90.00 DAVLL.X 12.52 2.23 13.05 13.45 10 22 90.00 BQDLL.X 13.14 0.00 12.95 13.30 7 1 91.00 DAVLM.X 13.70 0.00 12.05 12.45 1 44 91.00 BQDLM.X 10.91 0.00 12.00 12.30 2 1 92.00 DAVLN.X 11.00 1.70 11.05 11.45 4 28 93.00 DAVLO.X 10.10 0.60 10.05 10.40 21 60 93.00 BQDLO.X 11.97 0.00 10.00 10.35 200 50 94.00 DAVLP.X 9.00 0.88 9.05 9.40 8 220 95.00 DAVLQ.X 7.85 0.74 8.05 8.40 14 51 95.00 BQDLQ.X 7.95 2.05 8.05 8.40 3 3 96.00 DAVLR.X 7.02 0.66 7.05 7.40 1 3 96.00 BQDLR.X 9.00 0.00 7.05 7.40 8 1 97.00 DAVLS.X 6.10 0.45 6.05 6.40 20 102 97.00 BQDLS.X 6.27 0.00 6.10 6.45 2 425 98.00 DAVLT.X 4.77 0.67 5.05 5.30 59 123 98.00 BQDLT.X 5.17 0.73 5.20 5.50 2 595 99.00 DAVLU.X 4.00 0.60 4.05 4.30 21 129 99.00 BQDLU.X 6.04 0.00 4.25 4.55 18 1,602 100.00 DIALV.X 3.05 0.50 3.05 3.30 1,154 1,216 100.00 BQDLV.X 3.32 0.63 3.35 3.65 6 1,638 101.00 DIALW.X 1.90 0.44 2.08 2.25 74 96 101.00 BQDLW.X 2.55 1.77 2.62 2.77 26 369 102.00 DIALX.X 1.07 0.28 1.08 1.25 480 217 102.00 BQDLX.X 1.75 0.43 1.86 2.00 124 429 103.00 DIALY.X 0.10 0.59 0.10 0.17 8,930 6,238 103.00 BQDLY.X 1.15 0.46 1.21 1.34 95 548 104.00 DIALZ.X 0.01 0.15 N/A 0.01 2,386 12,126 104.00 BQDLZ.X 0.72 0.20 0.71 0.81 289 1,191 105.00 DIALA.X 0.01 0.01 N/A 0.01 1,121 11,578 105.00 BQQLA.X 0.40 0.18 0.36 0.42 50 732 106.00 DIALB.X 0.01 0.01 N/A 0.01 346 10,742 106.00 BQQLB.X 0.17 0.19 0.15 0.21 181 955 107.00 DIALC.X 0.02 0.01 N/A 0.01 57 5,581 107.00 BQQLC.X 0.17 0.00 0.05 0.11 26 2,363 108.00 DIALD.X 0.02 0.00 N/A 0.01 72 15,452 108.00 BQQLD.X 0.04 0.04 N/A 0.04 23 1,038 109.00 DIALE.X 0.01 0.00 N/A 0.01 130 4,103 109.00 BQQLE.X 0.05 0.00 N/A 0.04 6 1,137 110.00 DIALF.X 0.01 0.00 N/A 0.01 2 14,421 110.00 BQQLF.X 0.03 0.00 N/A 0.04 4 612 111.00 DIALG.X 0.01 0.00 N/A 0.01 10 3,194 111.00 BQQLG.X 0.04 0.00 N/A 0.03 6 335 112.00 DIALH.X 0.01 0.00 N/A 0.01 5 1,182 112.00 BQQLH.X 0.09 0.00 N/A 0.03 4 1,806 113.00 DIALI.X 0.01 0.00 N/A 0.01 4 1,325 113.00 BQQLI.X 0.05 0.00 N/A 0.01 3 342 114.00 DIALJ.X 0.02 0.00 N/A 0.01 227 423 114.00 BQQLJ.X 0.04 0.00 N/A 0.03 10 378 115.00 DIALK.X 0.01 0.00 N/A 0.01 48 308 115.00 BQQLK.X 0.07 0.00 N/A 0.03 13 3,494 116.00 DIALL.X 0.01 0.00 N/A 0.01 1 43 116.00 BQQLL.X 0.06 0.00 N/A 0.03 12 561 117.00 DIALM.X 0.01 0.00 N/A 0.01 3 124 117.00 BQQLM.X 0.07 0.00 N/A 0.03 4 951 118.00 DAWLN.X 0.02 0.00 N/A 0.01 10 30 118.00 BQQLN.X 0.06 0.00 N/A 0.03 30 1,178 119.00 DAWLO.X 0.03 0.00 N/A 0.01 67 112 119.00 BQQLO.X 0.05 0.00 N/A 0.03 0 432 120.00 DAWLP.X 0.44 0.00 N/A 0.01 0 569 120.00 BQQLP.X 0.72 0.00 N/A 0.03 0 1,543 121.00 DAWLQ.X 0.02 0.00 N/A 0.16 2 10 121.00 BQQLQ.X N/A 0.00 N/A 0.03 0 5,467 122.00 DAWLR.X 0.15 0.00 N/A 0.03 0 50 122.00 BQQLR.X 0.08 0.00 N/A 0.03 0 2,083 123.00 BQQLS.X 0.56 0.00 N/A 0.03 0 547 124.00 DAWLT.X 0.05 0.00 N/A 0.16 0 20 124.00 BQQLT.X 0.23 0.00 N/A 0.03 0 1,146 125.00 BQQLU.X 0.16 0.00 N/A 0.03 0 1,421 126.00 DAWLV.X 0.22 0.00 N/A 0.16 0 7 126.00 BQQLV.X N/A 0.00 N/A 0.03 0 1,027 127.00 DAWLW.X 0.01 0.00 N/A 0.17 3 45 127.00 BQQLW.X 0.30 0.00 N/A 0.03 0 472 128.00 BQQLX.X N/A 0.00 N/A 0.03 0 532 129.00 BQQLY.X N/A 0.00 N/A 0.03 0 368 130.00 BQQLZ.X 0.25 0.00 N/A 0.03 0 2,123 131.00 HLKLA.X N/A 0.00 N/A 0.03 0 1,280 132.00 HLKLB.X N/A 0.00 N/A 0.03 0 1,073 133.00 HLKLC.X N/A 0.00 N/A 0.03 0 1,808 134.00 DAWLD.X 0.05 0.00 N/A 0.03 0 641 134.00 HLKLD.X N/A 0.00 N/A 0.03 0 1,760 135.00 HLKLE.X N/A 0.00 N/A 0.03 0 2,229 136.00 HLKLF.X N/A 0.00 N/A 0.03 0 871 PUT OPTIONS Expire at close Wed, Dec 30, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 25.00 DAUXY.X 0.09 0.00 N/A 0.01 0 30 30.00 DAUXD.X 0.03 0.00 N/A 0.01 49 796 35.00 DAUXI.X 0.11 0.00 N/A 0.01 0 154 36.00 DAUXJ.X 0.75 0.00 N/A 0.01 0 1 40.00 DIHXN.X 0.04 0.00 N/A 0.01 99 4,730 41.00 DIHXO.X 0.04 0.00 N/A 0.01 1 16 42.00 DIHXP.X 0.05 0.00 N/A 0.01 22 22 45.00 BBQXS.X 0.07 0.00 N/A 0.03 10 20 45.00 DIHXS.X 0.01 0.00 N/A 0.02 1 2,884 46.00 DIHXT.X 0.05 0.00 N/A 0.02 20 3,174 47.00 DIHXU.X 0.20 0.00 N/A 0.02 10 1,986 48.00 DIHXV.X 0.05 0.00 N/A 0.02 64 1,689 49.00 DIHXW.X 0.04 0.00 N/A 0.02 10 593 50.00 BBQXX.X 0.03 0.00 N/A 0.03 10 11 50.00 DIHXX.X 0.03 0.00 N/A 0.01 100 2,529 51.00 DIHXY.X 0.13 0.00 N/A 0.02 80 270 52.00 DIHXZ.X 0.07 0.00 N/A 0.01 84 159 53.00 DIHXA.X 0.15 0.00 N/A 0.02 1 362 53.00 BQSXA.X 3.95 0.00 N/A 0.03 0 400 54.00 DIHXB.X 0.15 0.00 N/A 0.02 20 188 54.00 BQSXB.X 1.53 0.00 N/A 0.03 0 10 55.00 DIHXC.X 0.03 0.00 N/A 0.02 7 707 55.00 BQSXC.X 0.03 0.00 N/A 0.03 3 168 56.00 DIHXD.X 0.03 0.00 N/A 0.02 52 285 56.00 BQSXD.X 2.95 0.00 N/A 0.03 0 4 57.00 DIHXE.X 0.25 0.00 N/A 0.02 10 611 57.00 BQSXE.X 0.19 0.00 N/A 0.03 4 4 58.00 DIHXF.X 0.03 0.00 N/A 0.02 30 124 58.00 BQSXF.X 0.21 0.00 N/A 0.03 5 5 59.00 DIHXG.X 0.03 0.00 N/A 0.02 2 368 59.00 BQSXG.X 0.05 0.00 N/A 0.03 2 25 60.00 DIHXH.X 0.01 0.00 N/A 0.01 36 4,917 60.00 BQSXH.X 0.05 0.00 N/A 0.03 2 233 61.00 DIJXI.X 0.03 0.00 N/A 0.02 22 201 61.00 BQSXI.X 0.09 0.00 N/A 0.03 50 170 62.00 DIJXJ.X 0.23 0.00 N/A 0.02 1 252 62.00 BQSXJ.X 0.14 0.00 N/A 0.03 3 100 63.00 DIJXK.X 0.32 0.00 N/A 0.02 10 908 63.00 BQSXK.X 0.04 0.00 N/A 0.03 3 75 64.00 DIJXL.X 0.05 0.00 N/A 0.02 5 1,293 64.00 BQSXL.X 0.06 0.00 N/A 0.03 15 210 65.00 DIJXM.X 0.08 0.00 N/A 0.02 10 585 65.00 BQSXM.X 0.06 0.00 N/A 0.03 13 60 66.00 DIJXN.X 0.14 0.00 N/A 0.02 10 708 66.00 BQSXN.X 0.12 0.00 N/A 0.03 6 103 67.00 DIJXO.X 0.11 0.00 N/A 0.02 11 370 67.00 BQSXO.X 0.05 0.00 N/A 0.03 2 133 68.00 DIJXP.X 0.04 0.00 N/A 0.01 100 1,507 68.00 BQSXP.X 1.01 0.00 N/A 0.03 10 60 69.00 DIJXQ.X 0.02 0.00 N/A 0.01 33 755 69.00 BQSXQ.X 0.36 0.00 N/A 0.03 17 80 70.00 DIJXR.X 0.08 0.00 N/A 0.01 30 973 70.00 BQSXR.X 0.17 0.00 N/A 0.03 8 224 71.00 DIJXS.X 0.04 0.00 N/A 0.01 22 1,691 71.00 BQSXS.X 0.50 0.00 N/A 0.03 16 81 72.00 DIJXT.X 0.02 0.00 N/A 0.01 5 1,509 72.00 BQSXT.X 0.50 0.00 N/A 0.03 20 84 73.00 DIJXU.X 0.04 0.00 N/A 0.01 100 601 73.00 BQSXU.X 0.55 0.00 N/A 0.03 27 122 74.00 DIJXV.X 0.03 0.00 N/A 0.01 20 1,878 74.00 BQSXV.X 0.03 0.00 N/A 0.03 9 172 75.00 DIJXW.X 0.02 0.00 N/A 0.01 5 1,797 75.00 BQSXW.X 0.02 0.00 N/A 0.03 88 278 76.00 DIJXX.X 0.01 0.00 N/A 0.01 4 1,347 76.00 BQSXX.X 0.04 0.00 N/A 0.03 60 299 77.00 DIJXY.X 0.04 0.00 N/A 0.01 1 577 77.00 BQSXY.X 0.05 0.00 N/A 0.03 70 204 78.00 DIJXZ.X 0.02 0.00 N/A 0.01 2 1,994 78.00 BQSXZ.X 0.06 0.00 N/A 0.03 23 92 79.00 DIJXA.X 0.02 0.00 N/A 0.01 4 1,340 79.00 BQDXA.X 0.05 0.00 N/A 0.03 10 127 80.00 DIJXB.X 0.02 0.00 N/A 0.01 9 1,986 80.00 BQDXB.X 0.12 0.00 N/A 0.03 1 250 81.00 DIJXC.X 0.01 0.00 N/A 0.01 1 1,242 81.00 BQDXC.X 0.04 0.00 N/A 0.03 32 302 82.00 DAVXD.X 0.02 0.00 N/A 0.01 5 1,627 82.00 BQDXD.X 0.04 0.00 N/A 0.03 42 539 83.00 DAVXE.X 0.03 0.00 N/A 0.01 5 1,284 83.00 BQDXE.X 0.05 0.00 N/A 0.04 6 3,725 84.00 DAVXF.X 0.03 0.00 N/A 0.01 5 1,623 84.00 BQDXF.X 0.12 0.00 N/A 0.04 9 108 85.00 DAVXG.X 0.01 0.00 N/A 0.01 7 1,860 85.00 BQDXG.X 0.13 0.00 N/A 0.03 1 1,847 86.00 DAVXH.X 0.03 0.00 N/A 0.01 10 1,529 86.00 BQDXH.X 0.15 0.00 N/A 0.04 125 873 87.00 DAVXI.X 0.02 0.00 N/A 0.01 5 2,826 87.00 BQDXI.X 0.15 0.00 N/A 0.04 131 821 88.00 DAVXJ.X 0.01 0.00 N/A 0.01 1 1,599 88.00 BQDXJ.X 0.05 0.00 N/A 0.05 7 1,061 89.00 DAVXK.X 0.02 0.00 N/A 0.01 4 1,861 89.00 BQDXK.X 0.70 0.00 N/A 0.05 18 245 90.00 DAVXL.X 0.02 0.00 N/A 0.01 2 6,134 90.00 BQDXL.X 0.05 0.06 0.01 0.06 10 1,349 91.00 DAVXM.X 0.02 0.00 N/A 0.01 2 3,045 91.00 BQDXM.X 0.13 0.00 0.01 0.07 40 939 92.00 DAVXN.X 0.01 0.00 N/A 0.01 32 2,724 92.00 BQDXN.X 0.29 0.00 0.02 0.08 1 282 93.00 DAVXO.X 0.02 0.00 N/A 0.01 13 3,872 93.00 BQDXO.X 0.08 0.00 0.04 0.10 6 510 94.00 DAVXP.X 0.02 0.00 N/A 0.01 10 7,290 94.00 BQDXP.X 0.24 0.00 0.05 0.11 10 1,305 95.00 DAVXQ.X 0.01 0.00 N/A 0.01 188 4,939 95.00 BQDXQ.X 0.08 0.00 0.07 0.13 34 1,094 96.00 DAVXR.X 0.01 0.00 N/A 0.01 187 6,215 96.00 BQDXR.X 0.19 0.08 0.10 0.16 7 1,507 97.00 DAVXS.X 0.01 0.00 N/A 0.01 258 9,117 97.00 BQDXS.X 0.19 0.02 0.13 0.20 106 1,641 98.00 DAVXT.X 0.01 0.01 N/A 0.01 66 8,346 98.00 BQDXT.X 0.24 0.03 0.18 0.25 100 2,695 99.00 DAVXU.X 0.02 0.02 N/A 0.01 63 6,530 99.00 BQDXU.X 0.32 0.00 0.26 0.32 1 1,731 100.00 DIAXV.X 0.02 0.03 N/A 0.01 726 15,249 100.00 BQDXV.X 0.42 0.08 0.37 0.43 262 1,017 101.00 DIAXW.X 0.01 0.07 N/A 0.01 1,051 10,669 101.00 BQDXW.X 0.54 0.11 0.52 0.60 151 767 102.00 DIAXX.X 0.01 0.17 N/A 0.01 1,757 6,822 102.00 BQDXX.X 0.83 0.11 0.77 0.85 437 1,578 103.00 DIAXY.X 0.04 0.33 N/A 0.05 10,451 9,163 103.00 BQDXY.X 1.17 0.09 1.10 1.20 450 2,114 104.00 DIAXZ.X 0.97 0.12 0.75 0.95 2,055 7,245 104.00 BQDXZ.X 1.80 0.07 1.56 1.69 7 794 105.00 DIAXA.X 1.79 0.11 1.75 1.95 1,532 5,329 105.00 BQQXA.X 2.24 0.16 2.18 2.39 68 641 106.00 DIAXB.X 3.15 0.43 2.75 2.98 360 2,944 106.00 BQQXB.X 3.25 0.44 2.95 3.20 4 1,712 107.00 DIAXC.X 4.21 0.50 3.70 3.95 62 1,116 107.00 BQQXC.X 3.40 0.00 3.80 4.10 12 1,965 108.00 DIAXD.X 5.24 0.34 4.70 4.95 41 2,162 108.00 BQQXD.X 5.20 0.50 4.75 5.10 350 1,470 109.00 DIAXE.X 6.42 1.87 5.60 5.95 20 638 109.00 BQQXE.X 5.21 0.00 5.75 6.10 36 1,018 110.00 DIAXF.X 7.00 0.30 6.60 6.95 382 381 110.00 BQQXF.X 7.25 2.10 6.75 7.10 13 873 111.00 DIAXG.X 7.50 0.00 7.60 7.95 2 207 111.00 BQQXG.X 18.60 0.00 7.75 8.05 10 844 112.00 DIAXH.X 7.05 0.00 8.60 8.95 1 68 112.00 BQQXH.X 7.79 0.00 8.75 9.05 6 747 113.00 DIAXI.X 9.98 0.83 9.60 9.95 2 95 113.00 BQQXI.X 22.60 0.00 9.75 10.00 4 1,306 114.00 DIAXJ.X 11.22 0.87 10.55 10.95 105 121 114.00 BQQXJ.X 10.60 0.00 10.75 11.05 4 17 115.00 DIAXK.X 11.85 0.69 11.50 11.95 26 71 115.00 BQQXK.X 22.50 0.00 11.75 12.00 10 3,631 116.00 DIAXL.X 18.30 0.00 12.55 13.10 4 25 116.00 BQQXL.X 16.70 0.00 12.75 13.00 9 2,135 117.00 DIAXM.X 12.06 0.00 13.55 14.10 3 1 117.00 BQQXM.X 20.25 0.00 13.75 14.00 10 933 118.00 DAWXN.X 21.40 0.00 14.55 15.10 5 5 118.00 BQQXN.X 18.70 0.00 14.75 15.00 20 720 119.00 BQQXO.X 22.90 0.00 15.70 16.05 10 1,419 120.00 DAWXP.X 17.22 1.70 16.55 17.10 1 33 120.00 BQQXP.X 17.55 4.55 16.70 17.05 1 2,141 121.00 DAWXQ.X 56.35 0.00 17.55 18.10 0 20 121.00 BQQXQ.X 23.10 0.00 17.70 18.05 10 1,010 122.00 DAWXR.X 19.29 0.00 18.55 19.10 10 6 122.00 BQQXR.X 29.45 0.00 18.70 19.05 10 915 123.00 DAWXS.X 38.00 0.00 19.55 20.10 0 13 123.00 BQQXS.X 30.45 0.00 19.70 20.05 10 687 124.00 DAWXT.X 25.80 0.00 20.55 21.10 12 14 124.00 BQQXT.X 31.45 0.00 20.70 21.05 10 199 125.00 DAWXU.X 26.95 0.00 21.55 22.10 10 10 125.00 BQQXU.X 32.45 0.00 21.70 22.05 10 1,365 126.00 BQQXV.X 21.96 0.00 22.70 23.05 1 754 127.00 DAWXW.X 28.90 0.00 23.55 24.10 10 10 127.00 BQQXW.X 34.45 0.00 23.70 24.05 10 428 128.00 BQQXX.X 24.38 0.00 24.70 25.05 1 160 129.00 BQQXY.X 36.45 0.00 25.70 26.05 10 786 130.00 BQQXZ.X 37.45 0.00 26.70 27.05 10 1,913 131.00 DAWXA.X 47.25 0.00 27.55 28.10 0 10 131.00 HLKXA.X 38.45 0.00 27.70 28.05 10 779 132.00 DAWXB.X 28.70 0.00 28.55 29.10 3 11 132.00 HLKXB.X 30.23 0.00 28.70 29.05 1 678 133.00 DAWXC.X 29.70 0.00 29.55 30.10 7 15 133.00 HLKXC.X 40.45 0.00 29.70 30.05 10 1,184 134.00 DAWXD.X 37.85 0.00 30.55 31.15 1 4 134.00 HLKXD.X 41.45 0.00 30.70 31.05 10 408 135.00 DAWXE.X 49.95 0.00 31.55 32.10 0 1 135.00 HLKXE.X 42.45 0.00 31.70 32.05 10 1,256 136.00 DAZXF.X 32.80 0.00 32.55 33.15 3 11 136.00 HLKXF.X 43.45 0.00 32.70 33.05 10 404 137.00 DAZXG.X 40.85 0.00 33.55 34.15 3 7 138.00 DAZXH.X 54.20 0.00 34.55 35.10 0 10 140.00 DAZXJ.X 56.20 0.00 36.55 37.15 0 10 145.00 DAZXO.X 61.10 0.00 41.45 42.25 0 10 146.00 DAZXP.X 62.15 0.00 42.45 43.20 0 20 147.00 DAZXQ.X 63.10 0.00 43.45 44.25 0 10 148.00 DAZXR.X 62.90 0.00 43.20 46.65 0 10 149.00 DAZXS.X 63.90 0.00 44.20 47.50 0 10 150.00 DAZXT.X 56.90 0.00 46.45 47.20 50 79 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives