SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
162.36 USD  +0.91 (+0.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140419C00147000 147.00 17.00 +0.00 13.95 17.20 0 24
DIA140419C00148000 148.00 14.80 +0.00 12.95 16.10 0 284
DIA140419C00149000 149.00 12.60 -1.15 11.90 14.85 5 5
DIA140419C00150000 150.00 10.50 -1.90 11.00 13.00 5 181
DIA140419C00151000 151.00 12.40 +0.00 10.55 11.95 0 370
DIA140419C00152000 152.00 10.70 +0.00 9.650 10.90 0 442
DIA140419C00153000 153.00 9.500 +0.00 8.650 9.700 0 535
DIA140419C00154000 154.00 6.510 +0.00 7.650 8.700 0 673
DIA140419C00155000 155.00 6.010 -0.59 6.650 7.700 5 823
DIA140419C00156000 156.00 4.710 +0.00 5.650 6.700 0 523
DIA140419C00157000 157.00 4.350 +0.00 4.650 5.700 6 889
DIA140419C00158000 158.00 3.700 +0.25 3.750 4.700 42 1,302
DIA140419C00159000 159.00 3.070 +0.43 3.050 3.750 41 1,793
DIA140419C00160000 160.00 2.400 +0.56 2.200 2.770 752 3,776
DIA140419C00161000 161.00 1.710 +0.52 1.600 1.770 1,797 2,868
DIA140419C00162000 162.00 1.000 +0.39 0.9700 1.000 1,783 5,274
DIA140419C00163000 163.00 0.4600 +0.19 0.4300 0.4700 1,028 5,853
DIA140419C00164000 164.00 0.1400 +0.08 0.1400 0.2200 880 8,365
DIA140419C00165000 165.00 0.0400 +0.01 0.0400 0.0800 308 10,017
DIA140419C00166000 166.00 0.0100 -0.01 0.0100 0.0400 241 10,540
DIA140419C00167000 167.00 0.0100 +0.00 0.0100 0.0200 32 2,050
DIA140419C00168000 168.00 0.0100 +0.00 0.0100 0.0100 6 2,536
DIA140419C00169000 169.00 0.0100 +0.00 0.0100 0.0200 0 3,771
DIA140419C00170000 170.00 0.0100 +0.00 0.0100 0.0100 3 2,971
DIA140419C00171000 171.00 0.0100 +0.00 0.0100 0.0100 0 1,022
DIA140419C00172000 172.00 0.0100 +0.00 0.0100 0.0100 0 532
DIA140419C00173000 173.00 0.0200 +0.00 0.0100 0.0200 0 171
DIA140419C00174000 174.00 0.0100 +0.00 0.0100 0.0200 0 193
DIA140419C00175000 175.00 0.0500 +0.00 0.0100 0.0200 0 109
DIA140419C00176000 176.00 0.0200 +0.00 0.0100 0.0200 0 22
DIA140419C00177000 177.00 0.0500 +0.00 0.0100 0.0200 0 2
DIA140419C00178000 178.00 N/A +0.00 0.0100 0.0200 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140419P00147000 147.00 0.0200 +0.00 0.0200 0.0200 0 367
DIA140419P00148000 148.00 0.0100 +0.00 0.0100 0.0300 2 1,459
DIA140419P00149000 149.00 0.0200 -0.01 0.0100 0.0300 6 1,321
DIA140419P00150000 150.00 0.0100 -0.05 0.0100 0.0300 22 1,548
DIA140419P00151000 151.00 0.0900 +0.00 0.0100 0.0300 0 1,191
DIA140419P00152000 152.00 0.0100 -0.02 0.0100 0.0300 540 1,829
DIA140419P00153000 153.00 0.0200 +0.00 0.0100 0.0300 200 5,600
DIA140419P00154000 154.00 0.0200 -0.03 0.0100 0.0300 17 1,372
DIA140419P00155000 155.00 0.0400 -0.01 0.0100 0.0300 41 13,378
DIA140419P00156000 156.00 0.0100 -0.07 0.0100 0.0300 417 6,618
DIA140419P00157000 157.00 0.0400 -0.10 0.0300 0.0400 157 7,026
DIA140419P00158000 158.00 0.0600 -0.20 0.0500 0.0700 258 2,720
DIA140419P00159000 159.00 0.1600 -0.13 0.0600 0.1200 800 4,266
DIA140419P00160000 160.00 0.2000 -0.30 0.1500 0.1900 1,984 4,914
DIA140419P00161000 161.00 0.3500 -0.45 0.2900 0.3500 2,980 5,528
DIA140419P00162000 162.00 0.6600 -0.70 0.5600 0.6400 2,994 4,809
DIA140419P00163000 163.00 1.170 -0.95 1.040 1.150 695 5,258
DIA140419P00164000 164.00 1.900 -1.80 1.720 2.160 666 4,199
DIA140419P00165000 165.00 3.000 -1.09 2.600 3.200 32 3,735
DIA140419P00166000 166.00 5.000 +0.00 3.450 4.250 0 2,277
DIA140419P00167000 167.00 6.850 +0.00 4.450 5.450 0 1,896
DIA140419P00168000 168.00 5.950 +0.00 5.450 6.450 0 2,219
DIA140419P00169000 169.00 8.250 +0.00 6.450 7.450 0 1,985
DIA140419P00170000 170.00 10.20 +0.00 7.450 8.450 0 952
DIA140419P00171000 171.00 9.150 +0.00 8.450 9.350 0 321
DIA140419P00172000 172.00 N/A +0.00 8.100 11.20 0 0
DIA140419P00173000 173.00 10.15 +0.00 9.850 11.90 0 160
DIA140419P00174000 174.00 12.65 +0.00 10.70 13.25 0 160
DIA140419P00175000 175.00 10.30 +0.00 11.75 14.25 0 99
DIA140419P00176000 176.00 N/A +0.00 12.10 15.20 0 0
DIA140419P00177000 177.00 14.10 +0.00 13.40 16.30 0 35
DIA140419P00178000 178.00 14.80 +0.00 15.05 16.90 0 195
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here