View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15 | Jan 15| Call Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 75.00 | DIA130628C00075000 | 78.10 | 0.00 | 76.65 | 77.20 | 10 | 10 | | 80.00 | DIA130622C00080000 | 72.40 | 7.35 | 71.35 | 72.40 | 1 | 1 | | 85.00 | DIA130622C00085000 | 66.05 | 0.00 | 66.35 | 67.40 | 1 | 1 | | 110.00 | DIA130622C00110000 | 41.25 | 0.00 | 41.20 | 42.25 | 10 | 16 | | 118.00 | DIA130622C00118000 | 34.44 | 0.00 | 33.25 | 34.35 | 8 | 8 | | 125.00 | DIA130622C00125000 | 22.46 | 0.00 | 26.45 | 27.50 | 1 | 1 | | 129.00 | DIA130628C00129000 | 24.70 | 0.00 | 22.50 | 23.05 | 1 | 1 | | 130.00 | DIA130622C00130000 | 20.80 | 0.00 | 21.40 | 22.50 | 1 | 13 | | 130.00 | DIA130628C00130000 | 10.80 | 0.00 | 21.50 | 22.05 | 1 | 1 | | 132.00 | DIA130622C00132000 | 17.65 | 0.00 | 19.25 | 20.35 | 10 | 10 | | 132.00 | DIA130628C00132000 | 22.00 | 0.00 | 19.50 | 20.05 | 29 | 37 | | 133.00 | DIA130622C00133000 | 19.26 | 0.00 | 18.25 | 19.35 | 5 | 13 | | 134.00 | DIA130622C00134000 | 18.98 | 0.00 | 17.25 | 18.35 | 5 | 111 | | 135.00 | DIA130622C00135000 | 14.95 | 0.00 | 16.40 | 17.40 | 1 | 115 | | 136.00 | DIA130622C00136000 | 14.79 | 0.00 | 15.45 | 16.50 | 125 | 125 | | 137.00 | DIA130622C00137000 | 12.85 | 0.00 | 14.40 | 15.50 | 3 | 3 | | 138.00 | DIA130622C00138000 | 15.90 | 0.00 | 13.25 | 14.35 | 10 | 68 | | 138.00 | DIA130628C00138000 | 12.70 | 0.00 | 13.50 | 14.05 | 20 | 2 | | 139.00 | DIA130622C00139000 | 13.85 | 0.11 | 12.45 | 13.50 | 20 | 103 | | 140.00 | DIA130622C00140000 | 12.38 | 0.00 | 11.25 | 12.35 | 2 | 89 | | 140.00 | DIA130628C00140000 | 8.90 | 0.00 | 11.50 | 12.05 | 83 | 98 | | 141.00 | DIA130622C00141000 | 11.86 | 0.00 | 10.25 | 11.35 | 220 | 213 | | 141.00 | DIA130628C00141000 | 11.40 | 0.00 | 10.50 | 11.05 | 9 | 124 | | 142.00 | DIA130622C00142000 | 11.10 | 0.00 | 9.25 | 10.35 | 1 | 362 | | 142.00 | DIA130628C00142000 | 10.70 | 0.45 | 9.50 | 10.00 | 1 | 199 | | 143.00 | DIA130622C00143000 | 9.80 | 0.00 | 8.45 | 9.45 | 1 | 143 | | 143.00 | DIA130628C00143000 | 10.00 | 0.00 | 8.45 | 9.00 | 49 | 197 | | 144.00 | DIA130622C00144000 | 8.87 | 0.00 | 7.40 | 8.40 | 3 | 258 | | 144.00 | DIA130628C00144000 | 7.65 | 0.00 | 7.50 | 8.05 | 36 | 216 | | 145.00 | DIA130622C00145000 | 6.89 | 0.01 | 6.60 | 7.40 | 14 | 1,293 | | 145.00 | DIA130628C00145000 | 7.05 | 0.45 | 6.60 | 7.00 | 44 | 1,003 | | 146.00 | DIA130622C00146000 | 5.92 | 0.98 | 5.55 | 6.30 | 3 | 1,424 | | 146.00 | DIA130628C00146000 | 7.10 | 0.55 | 5.75 | 6.15 | 14 | 841 | | 146.50 | DIA130622C00146500 | 5.25 | 0.00 | 5.05 | 5.80 | 59 | 59 | | 147.00 | DIA130622C00147000 | 6.06 | 0.09 | 4.60 | 5.20 | 4 | 2,094 | | 147.00 | DIA130628C00147000 | 6.05 | 0.00 | 4.70 | 5.05 | 5 | 547 | | 147.50 | DIA130622C00147500 | 5.55 | 1.25 | 4.05 | 4.75 | 2 | 95 | | 148.00 | DIA130622C00148000 | 4.54 | 0.56 | 3.60 | 4.20 | 19 | 1,822 | | 148.00 | DIA130628C00148000 | 4.25 | 0.20 | 3.85 | 4.10 | 14 | 892 | | 148.50 | DIA130622C00148500 | 3.30 | 0.00 | 3.10 | 3.75 | 186 | 189 | | 149.00 | DIA130622C00149000 | 2.63 | 1.67 | 2.79 | 3.10 | 17,403 | 30,438 | | 149.00 | DIA130628C00149000 | 3.20 | 1.15 | 3.05 | 3.20 | 96 | 371 | | 149.50 | DIA130622C00149500 | 2.70 | 0.95 | 2.28 | 2.54 | 20 | 310 | | 150.00 | DIA130622C00150000 | 2.00 | 1.25 | 1.91 | 2.04 | 69 | 3,800 | | 150.00 | DIA130628C00150000 | 2.55 | 1.00 | 2.37 | 2.42 | 55 | 1,885 | | 150.50 | DIA130622C00150500 | 1.65 | 1.05 | 1.45 | 1.51 | 3 | 504 | | 151.00 | DIA130622C00151000 | 1.17 | 1.20 | 1.20 | 1.24 | 658 | 2,796 | | 151.00 | DIA130628C00151000 | 1.81 | 1.00 | 1.68 | 1.71 | 747 | 1,539 | | 151.50 | DIA130622C00151500 | 0.90 | 1.08 | 0.82 | 0.84 | 409 | 685 | | 152.00 | DIA130622C00152000 | 0.59 | 0.99 | 0.59 | 0.60 | 1,451 | 5,274 | | 152.00 | DIA130628C00152000 | 1.13 | 0.84 | 1.13 | 1.15 | 792 | 1,413 | | 152.50 | DIA130622C00152500 | 0.38 | 0.89 | 0.37 | 0.38 | 1,806 | 450 | | 153.00 | DIA130622C00153000 | 0.24 | 0.66 | 0.22 | 0.23 | 2,900 | 4,229 | | 153.00 | DIA130628C00153000 | 0.78 | 0.60 | 0.66 | 0.69 | 658 | 800 | | 153.50 | DIA130622C00153500 | 0.13 | 0.55 | 0.11 | 0.12 | 1,497 | 679 | | 154.00 | DIA130622C00154000 | 0.08 | 0.40 | 0.06 | 0.07 | 955 | 7,448 | | 154.00 | DIA130628C00154000 | 0.36 | 0.52 | 0.34 | 0.37 | 329 | 1,634 | | 154.50 | DIA130622C00154500 | 0.06 | 0.26 | 0.02 | 0.04 | 177 | 229 | | 155.00 | DIA130622C00155000 | 0.02 | 0.18 | 0.01 | 0.02 | 209 | 4,592 | | 155.00 | DIA130628C00155000 | 0.17 | 0.34 | 0.17 | 0.19 | 380 | 969 | | 155.50 | DIA130622C00155500 | 0.13 | 0.02 | 0.01 | 0.02 | 27 | 46 | | 156.00 | DIA130622C00156000 | 0.03 | 0.04 | N/A | 0.02 | 578 | 3,232 | | 156.00 | DIA130628C00156000 | 0.12 | 0.18 | 0.07 | 0.09 | 72 | 762 | | 156.50 | DIA130622C00156500 | 0.05 | 0.01 | N/A | 0.02 | 2 | 35 | | 157.00 | DIA130622C00157000 | 0.03 | 0.00 | N/A | 0.02 | 52 | 2,189 | | 157.00 | DIA130628C00157000 | 0.05 | 0.10 | 0.02 | 0.05 | 52 | 681 | | 157.50 | DIA130622C00157500 | 0.02 | 0.00 | N/A | 0.01 | 1 | 5 | | 158.00 | DIA130622C00158000 | 0.01 | 0.01 | N/A | 0.01 | 13 | 2,162 | | 158.00 | DIA130628C00158000 | 0.01 | 0.00 | N/A | 0.03 | 2 | 308 | | 159.00 | DIA130622C00159000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 1,849 | | 159.00 | DIA130628C00159000 | 0.03 | 0.00 | N/A | 0.03 | 6 | 281 | | 160.00 | DIA130622C00160000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 2,293 | | 160.00 | DIA130628C00160000 | 0.02 | 0.00 | N/A | 0.02 | 460 | 1,103 | | 161.00 | DIA130622C00161000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 286 | | 161.00 | DIA130628C00161000 | 0.02 | 0.00 | N/A | 0.02 | 430 | 632 | | 162.00 | DIA130622C00162000 | 0.04 | 0.00 | N/A | 0.01 | 1 | 93 | | 162.00 | DIA130628C00162000 | 0.10 | 0.00 | N/A | 0.02 | 346 | 346 | | 163.00 | DIA130622C00163000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 885 | | 163.00 | DIA130628C00163000 | 0.13 | 0.00 | N/A | 0.02 | 163 | 163 | | 164.00 | DIA130622C00164000 | 0.07 | 0.00 | N/A | 0.01 | 5 | 520 | | 164.00 | DIA130628C00164000 | 0.07 | 0.00 | N/A | 0.02 | 60 | 185 | | 165.00 | DIA130622C00165000 | 0.05 | 0.00 | N/A | 0.01 | 10 | 20 | | 165.00 | DIA130628C00165000 | 0.05 | 0.00 | N/A | 0.02 | 0 | 10 | | 166.00 | DIA130622C00166000 | 0.04 | 0.00 | N/A | 0.01 | 250 | 304 | | 167.00 | DIA130622C00167000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 11 | | 168.00 | DIA130622C00168000 | 0.07 | 0.00 | N/A | 0.01 | 0 | 10 | | 169.00 | DIA130622C00169000 | 0.06 | 0.00 | N/A | 0.01 | 0 | 10 | | 172.00 | DIA130622C00172000 | 0.02 | 0.00 | N/A | 0.01 | 0 | 10 | | 173.00 | DIA130622C00173000 | 0.02 | 0.00 | N/A | 0.01 | 0 | 10 | | 174.00 | DIA130622C00174000 | 0.02 | 0.00 | N/A | 0.01 | 0 | 10 |
|
| Put Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 63.00 | DIA130622P00063000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 175 | | 65.00 | DIA130622P00065000 | 0.02 | 0.00 | N/A | 0.01 | 6 | 31 | | 68.00 | DIA130622P00068000 | 0.05 | 0.00 | N/A | 0.01 | 0 | 2 | | 70.00 | DIA130622P00070000 | 0.07 | 0.00 | N/A | 0.01 | 0 | 16 | | 74.00 | DIA130622P00074000 | 0.05 | 0.00 | N/A | 0.01 | 0 | 74 | | 75.00 | DIA130622P00075000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 227 | | 75.00 | DIA130628P00075000 | 0.43 | 0.00 | N/A | 0.02 | 0 | 10 | | 78.00 | DIA130622P00078000 | 0.06 | 0.00 | N/A | 0.01 | 0 | 31 | | 79.00 | DIA130622P00079000 | 0.01 | 0.00 | N/A | 0.01 | 50 | 106 | | 80.00 | DIA130622P00080000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 9 | | 80.00 | DIA130628P00080000 | 0.02 | 0.00 | N/A | 0.02 | 4 | 37 | | 82.00 | DIA130622P00082000 | 0.19 | 0.00 | N/A | 0.01 | 0 | 16 | | 83.00 | DIA130622P00083000 | 0.02 | 0.00 | N/A | 0.01 | 22 | 40 | | 84.00 | DIA130622P00084000 | 0.50 | 0.00 | N/A | 0.01 | 0 | 2 | | 85.00 | DIA130622P00085000 | 0.04 | 0.00 | N/A | 0.01 | 3 | 118 | | 85.00 | DIA130628P00085000 | 0.11 | 0.00 | N/A | 0.02 | 0 | 48 | | 86.00 | DIA130622P00086000 | 0.48 | 0.00 | N/A | 0.01 | 0 | 36 | | 87.00 | DIA130622P00087000 | 0.03 | 0.00 | N/A | 0.01 | 25 | 194 | | 88.00 | DIA130622P00088000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 66 | | 89.00 | DIA130622P00089000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 141 | | 90.00 | DIA130622P00090000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 431 | | 90.00 | DIA130628P00090000 | 0.03 | 0.00 | N/A | 0.02 | 2 | 527 | | 91.00 | DIA130622P00091000 | 0.04 | 0.00 | N/A | 0.01 | 25 | 65 | | 92.00 | DIA130622P00092000 | 0.07 | 0.00 | N/A | 0.01 | 14 | 88 | | 93.00 | DIA130622P00093000 | 0.08 | 0.00 | N/A | 0.01 | 10 | 158 | | 94.00 | DIA130622P00094000 | 0.01 | 0.00 | N/A | 0.01 | 50 | 80 | | 94.00 | DIA130628P00094000 | 0.34 | 0.00 | N/A | 0.02 | 0 | 13 | | 95.00 | DIA130622P00095000 | 0.08 | 0.00 | N/A | 0.01 | 20 | 151 | | 95.00 | DIA130628P00095000 | 0.08 | 0.00 | N/A | 0.02 | 5 | 738 | | 96.00 | DIA130622P00096000 | 2.36 | 0.00 | N/A | 0.01 | 0 | 40 | | 97.00 | DIA130622P00097000 | 0.01 | 0.00 | N/A | 0.01 | 40 | 237 | | 98.00 | DIA130622P00098000 | 0.45 | 0.00 | N/A | 0.01 | 0 | 53 | | 99.00 | DIA130622P00099000 | 0.36 | 0.00 | N/A | 0.01 | 0 | 350 | | 100.00 | DIA130622P00100000 | 0.03 | 0.00 | N/A | 0.01 | 75 | 462 | | 100.00 | DIA130628P00100000 | 0.05 | 0.00 | N/A | 0.02 | 100 | 350 | | 101.00 | DIA130622P00101000 | 0.07 | 0.00 | N/A | 0.01 | 30 | 478 | | 102.00 | DIA130622P00102000 | 0.20 | 0.00 | N/A | 0.01 | 10 | 57 | | 103.00 | DIA130622P00103000 | 0.03 | 0.00 | N/A | 0.01 | 190 | 466 | | 104.00 | DIA130622P00104000 | 0.06 | 0.00 | N/A | 0.01 | 1 | 514 | | 105.00 | DIA130622P00105000 | 0.02 | 0.00 | N/A | 0.01 | 5 | 392 | | 105.00 | DIA130628P00105000 | 0.08 | 0.00 | N/A | 0.02 | 258 | 509 | | 106.00 | DIA130622P00106000 | 0.01 | 0.00 | N/A | 0.01 | 13 | 619 | | 107.00 | DIA130622P00107000 | 0.02 | 0.00 | N/A | 0.01 | 200 | 440 | | 107.00 | DIA130628P00107000 | 1.22 | 0.00 | N/A | 0.02 | 0 | 165 | | 108.00 | DIA130622P00108000 | 0.01 | 0.00 | N/A | 0.01 | 43 | 149 | | 108.00 | DIA130628P00108000 | 1.31 | 0.00 | N/A | 0.02 | 0 | 281 | | 109.00 | DIA130622P00109000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 291 | | 109.00 | DIA130628P00109000 | 0.11 | 0.00 | N/A | 0.02 | 296 | 341 | | 110.00 | DIA130622P00110000 | 0.01 | 0.00 | N/A | 0.01 | 11 | 491 | | 110.00 | DIA130628P00110000 | 0.11 | 0.00 | N/A | 0.02 | 9 | 72 | | 111.00 | DIA130622P00111000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 89 | | 111.00 | DIA130628P00111000 | 0.10 | 0.00 | N/A | 0.02 | 403 | 258 | | 112.00 | DIA130622P00112000 | 0.02 | 0.00 | N/A | 0.01 | 40 | 324 | | 112.00 | DIA130628P00112000 | 0.11 | 0.00 | N/A | 0.02 | 4 | 128 | | 113.00 | DIA130622P00113000 | 0.01 | 0.00 | N/A | 0.01 | 135 | 350 | | 113.00 | DIA130628P00113000 | 1.85 | 0.00 | N/A | 0.02 | 0 | 39 | | 114.00 | DIA130622P00114000 | 0.52 | 0.00 | N/A | 0.01 | 10 | 196 | | 114.00 | DIA130628P00114000 | 0.14 | 0.00 | N/A | 0.02 | 205 | 206 | | 115.00 | DIA130622P00115000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 645 | | 115.00 | DIA130628P00115000 | 0.14 | 0.00 | N/A | 0.02 | 25 | 151 | | 116.00 | DIA130622P00116000 | 0.03 | 0.00 | N/A | 0.01 | 20 | 788 | | 116.00 | DIA130628P00116000 | 0.21 | 0.00 | N/A | 0.02 | 8 | 55 | | 117.00 | DIA130622P00117000 | 0.03 | 0.00 | N/A | 0.01 | 10 | 562 | | 117.00 | DIA130628P00117000 | 0.54 | 0.00 | N/A | 0.02 | 64 | 815 | | 118.00 | DIA130622P00118000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 403 | | 118.00 | DIA130628P00118000 | 0.14 | 0.00 | N/A | 0.02 | 67 | 124 | | 119.00 | DIA130622P00119000 | 0.03 | 0.00 | N/A | 0.01 | 10 | 256 | | 119.00 | DIA130628P00119000 | 0.02 | 0.00 | N/A | 0.02 | 5 | 125 | | 120.00 | DIA130622P00120000 | 0.02 | 0.00 | N/A | 0.01 | 1 | 2,016 | | 120.00 | DIA130628P00120000 | 0.02 | 0.00 | N/A | 0.02 | 11 | 312 | | 121.00 | DIA130622P00121000 | 0.01 | 0.00 | N/A | 0.01 | 17 | 287 | | 121.00 | DIA130628P00121000 | 0.02 | 0.00 | N/A | 0.02 | 9 | 246 | | 122.00 | DIA130622P00122000 | 0.04 | 0.00 | N/A | 0.01 | 3 | 223 | | 122.00 | DIA130628P00122000 | 0.02 | 0.00 | N/A | 0.02 | 4 | 306 | | 123.00 | DIA130622P00123000 | 0.05 | 0.00 | N/A | 0.01 | 3 | 1,611 | | 123.00 | DIA130628P00123000 | 0.02 | 0.00 | N/A | 0.02 | 8 | 266 | | 124.00 | DIA130622P00124000 | 0.03 | 0.00 | N/A | 0.01 | 1 | 782 | | 124.00 | DIA130628P00124000 | 0.02 | 0.00 | N/A | 0.02 | 6 | 26 | | 125.00 | DIA130622P00125000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 1,151 | | 125.00 | DIA130628P00125000 | 0.04 | 0.00 | N/A | 0.02 | 10 | 386 | | 126.00 | DIA130622P00126000 | 0.02 | 0.00 | N/A | 0.01 | 94 | 1,080 | | 126.00 | DIA130628P00126000 | 0.04 | 0.00 | N/A | 0.02 | 79 | 371 | | 127.00 | DIA130622P00127000 | 0.01 | 0.00 | N/A | 0.01 | 53 | 379 | | 127.00 | DIA130628P00127000 | 0.03 | 0.00 | N/A | 0.02 | 13 | 423 | | 128.00 | DIA130622P00128000 | 0.02 | 0.00 | N/A | 0.01 | 82 | 837 | | 128.00 | DIA130628P00128000 | 0.05 | 0.00 | N/A | 0.02 | 16 | 976 | | 129.00 | DIA130622P00129000 | 0.04 | 0.00 | N/A | 0.01 | 20 | 524 | | 129.00 | DIA130628P00129000 | 0.14 | 0.00 | N/A | 0.02 | 3 | 198 | | 130.00 | DIA130622P00130000 | 0.02 | 0.00 | N/A | 0.01 | 52 | 5,238 | | 130.00 | DIA130628P00130000 | 0.04 | 0.00 | N/A | 0.02 | 35 | 626 | | 131.00 | DIA130622P00131000 | 0.02 | 0.00 | N/A | 0.01 | 59 | 803 | | 131.00 | DIA130628P00131000 | 0.37 | 0.00 | N/A | 0.02 | 2 | 361 | | 132.00 | DIA130622P00132000 | 0.05 | 0.00 | N/A | 0.01 | 30 | 951 | | 132.00 | DIA130628P00132000 | 0.05 | 0.00 | N/A | 0.02 | 10 | 1,238 | | 133.00 | DIA130622P00133000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 1,584 | | 133.00 | DIA130628P00133000 | 0.99 | 0.00 | N/A | 0.02 | 40 | 236 | | 134.00 | DIA130622P00134000 | 0.03 | 0.00 | N/A | 0.01 | 42 | 836 | | 134.00 | DIA130628P00134000 | 0.09 | 0.00 | N/A | 0.02 | 4 | 300 | | 135.00 | DIA130622P00135000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 2,843 | | 135.00 | DIA130628P00135000 | 0.07 | 0.00 | N/A | 0.03 | 2 | 315 | | 136.00 | DIA130622P00136000 | 0.04 | 0.00 | N/A | 0.01 | 20 | 747 | | 136.00 | DIA130628P00136000 | 0.12 | 0.00 | N/A | 0.03 | 12 | 594 | | 137.00 | DIA130622P00137000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 3,082 | | 137.00 | DIA130628P00137000 | 0.22 | 0.00 | 0.01 | 0.03 | 2 | 589 | | 138.00 | DIA130622P00138000 | 0.02 | 0.01 | N/A | 0.01 | 75 | 1,470 | | 138.00 | DIA130628P00138000 | 0.09 | 0.00 | 0.01 | 0.04 | 25 | 273 | | 139.00 | DIA130622P00139000 | 0.01 | 0.00 | N/A | 0.02 | 9 | 5,334 | | 139.00 | DIA130628P00139000 | 0.06 | 0.00 | 0.02 | 0.05 | 1 | 140 | | 140.00 | DIA130622P00140000 | 0.04 | 0.03 | N/A | 0.02 | 32 | 9,435 | | 140.00 | DIA130628P00140000 | 0.02 | 0.04 | 0.03 | 0.06 | 40 | 1,648 | | 141.00 | DIA130622P00141000 | 0.02 | 0.00 | N/A | 0.02 | 5 | 2,583 | | 141.00 | DIA130628P00141000 | 0.07 | 0.00 | 0.03 | 0.07 | 2 | 239 | | 142.00 | DIA130622P00142000 | 0.06 | 0.00 | 0.01 | 0.02 | 134 | 2,881 | | 142.00 | DIA130628P00142000 | 0.10 | 0.00 | 0.05 | 0.07 | 6 | 605 | | 143.00 | DIA130622P00143000 | 0.03 | 0.00 | 0.01 | 0.02 | 188 | 3,099 | | 143.00 | DIA130628P00143000 | 0.07 | 0.16 | 0.06 | 0.09 | 7 | 919 | | 144.00 | DIA130622P00144000 | 0.02 | 0.02 | 0.02 | 0.03 | 122 | 3,958 | | 144.00 | DIA130628P00144000 | 0.15 | 0.00 | 0.09 | 0.12 | 12 | 947 | | 144.50 | DIA130622P00144500 | 0.08 | 0.00 | 0.01 | 0.04 | 15 | 28 | | 145.00 | DIA130622P00145000 | 0.04 | 0.01 | 0.02 | 0.04 | 425 | 14,805 | | 145.00 | DIA130628P00145000 | 0.11 | 0.04 | 0.13 | 0.15 | 404 | 2,017 | | 146.00 | DIA130622P00146000 | 0.05 | 0.01 | 0.03 | 0.05 | 366 | 4,124 | | 146.00 | DIA130628P00146000 | 0.23 | 0.06 | 0.20 | 0.21 | 67 | 1,053 | | 146.50 | DIA130622P00146500 | 0.18 | 0.00 | 0.04 | 0.06 | 34 | 129 | | 147.00 | DIA130622P00147000 | 0.07 | 0.00 | 0.05 | 0.07 | 398 | 9,220 | | 147.00 | DIA130628P00147000 | 0.34 | 0.09 | 0.28 | 0.30 | 196 | 1,479 | | 147.50 | DIA130622P00147500 | 0.06 | 0.04 | 0.06 | 0.09 | 60 | 453 | | 148.00 | DIA130622P00148000 | 0.13 | 0.03 | 0.08 | 0.11 | 340 | 3,835 | | 148.00 | DIA130628P00148000 | 0.38 | 0.07 | 0.38 | 0.40 | 148 | 1,212 | | 148.50 | DIA130622P00148500 | 0.14 | 0.00 | 0.11 | 0.13 | 326 | 636 | | 149.00 | DIA130622P00149000 | 0.14 | 0.04 | 0.16 | 0.18 | 609 | 7,485 | | 149.00 | DIA130628P00149000 | 0.65 | 0.18 | 0.55 | 0.57 | 140 | 892 | | 149.50 | DIA130622P00149500 | 0.28 | 0.08 | 0.21 | 0.22 | 169 | 1,271 | | 150.00 | DIA130622P00150000 | 0.30 | 0.04 | 0.30 | 0.31 | 930 | 6,416 | | 150.00 | DIA130628P00150000 | 0.78 | 0.14 | 0.84 | 0.87 | 445 | 1,373 | | 150.50 | DIA130622P00150500 | 0.39 | 0.04 | 0.43 | 0.44 | 1,632 | 1,414 | | 151.00 | DIA130622P00151000 | 0.49 | 0.06 | 0.60 | 0.61 | 3,197 | 5,315 | | 151.00 | DIA130628P00151000 | 1.11 | 0.23 | 1.18 | 1.20 | 923 | 1,526 | | 151.50 | DIA130622P00151500 | 0.76 | 0.19 | 0.80 | 0.81 | 2,221 | 819 | | 152.00 | DIA130622P00152000 | 1.00 | 0.30 | 1.06 | 1.08 | 3,395 | 5,113 | | 152.00 | DIA130628P00152000 | 1.47 | 0.30 | 1.58 | 1.61 | 1,287 | 2,167 | | 152.50 | DIA130622P00152500 | 1.17 | 0.28 | 1.22 | 1.28 | 2,152 | 1,595 | | 153.00 | DIA130622P00153000 | 1.64 | 0.54 | 1.65 | 1.73 | 2,106 | 4,237 | | 153.00 | DIA130628P00153000 | 2.06 | 0.51 | 2.14 | 2.18 | 725 | 1,741 | | 153.50 | DIA130622P00153500 | 2.10 | 0.68 | 2.13 | 2.26 | 1,590 | 524 | | 154.00 | DIA130622P00154000 | 2.42 | 0.74 | 2.49 | 2.73 | 384 | 3,072 | | 154.00 | DIA130628P00154000 | 3.05 | 0.89 | 2.77 | 2.86 | 205 | 863 | | 154.50 | DIA130622P00154500 | 2.96 | 0.94 | 2.74 | 3.10 | 121 | 104 | | 155.00 | DIA130622P00155000 | 2.44 | 0.00 | 3.05 | 3.70 | 30 | 1,625 | | 155.00 | DIA130628P00155000 | 3.65 | 0.82 | 3.60 | 3.80 | 31 | 583 | | 155.50 | DIA130622P00155500 | 5.00 | 0.00 | 3.55 | 4.20 | 2 | 2 | | 156.00 | DIA130622P00156000 | 3.55 | 0.00 | 4.05 | 4.65 | 3 | 1,476 | | 156.00 | DIA130628P00156000 | 4.75 | 0.62 | 4.35 | 4.70 | 4 | 411 | | 156.50 | DIA130622P00156500 | 5.25 | 0.00 | 4.55 | 5.20 | 28 | 31 | | 157.00 | DIA130622P00157000 | 6.00 | 0.00 | 5.05 | 5.70 | 210 | 792 | | 157.00 | DIA130628P00157000 | 5.50 | 0.00 | 5.30 | 5.65 | 58 | 69 | | 158.00 | DIA130622P00158000 | 5.30 | 0.00 | 6.05 | 6.70 | 24 | 158 | | 158.00 | DIA130628P00158000 | 8.45 | 0.00 | 6.35 | 6.70 | 2 | 60 | | 159.00 | DIA130622P00159000 | 5.60 | 0.00 | 6.95 | 7.70 | 141 | 152 | | 159.00 | DIA130628P00159000 | 7.50 | 0.00 | 7.25 | 7.65 | 23 | 26 | | 160.00 | DIA130622P00160000 | 8.30 | 0.00 | 8.00 | 8.80 | 5 | 220 | | 160.00 | DIA130628P00160000 | 8.50 | 0.00 | 8.25 | 8.75 | 6 | 104 | | 161.00 | DIA130622P00161000 | 6.50 | 0.00 | 8.95 | 9.75 | 2 | 2 | | 161.00 | DIA130628P00161000 | 6.95 | 0.00 | 9.30 | 9.85 | 51 | 88 | | 162.00 | DIA130622P00162000 | 13.00 | 0.00 | 9.90 | 10.65 | 1 | 1 | | 163.00 | DIA130622P00163000 | 13.80 | 0.00 | 11.00 | 11.75 | 20 | 70 | | 164.00 | DIA130622P00164000 | 11.55 | 0.00 | 11.80 | 12.80 | 44 | 54 | | 164.00 | DIA130628P00164000 | 21.75 | 0.00 | 12.20 | 12.70 | 11 | 11 | | 165.00 | DIA130622P00165000 | 13.10 | 1.10 | 13.00 | 13.80 | 15 | 126 | | 165.00 | DIA130628P00165000 | 11.05 | 0.00 | 13.20 | 13.70 | 44 | 54 | | 166.00 | DIA130622P00166000 | 24.00 | 0.00 | 13.80 | 14.80 | 11 | 12 | | 167.00 | DIA130622P00167000 | 14.80 | 0.00 | 14.80 | 15.80 | 21 | 32 | | 171.00 | DIA130622P00171000 | 29.00 | 0.00 | 18.80 | 19.85 | 11 | 11 | | 175.00 | DIA130622P00175000 | 23.15 | 0.00 | 22.80 | 23.80 | 10 | 10 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|