| SPDR Dow Jones Industrial Average ETF Trust | (NY: DIA) |
|
153.51 USD
+0.47 (+0.31%)
|
| View: | Quote | News | Fund Documents |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| DIA130524C00142000 | 142.00 | 10.37 | +0.00 | 11.25 | 11.65 | 0 | 0 |
| DIA130524C00143000 | 143.00 | N/A | +0.00 | 10.25 | 10.65 | 0 | 0 |
| DIA130524C00144000 | 144.00 | N/A | +0.00 | 9.250 | 9.650 | 0 | 0 |
| DIA130524C00145000 | 145.00 | 7.450 | +0.00 | 8.300 | 8.650 | 0 | 5 |
| DIA130524C00146000 | 146.00 | N/A | +0.00 | 7.300 | 7.650 | 0 | 0 |
| DIA130524C00147000 | 147.00 | N/A | +0.00 | 6.300 | 6.650 | 0 | 0 |
| DIA130524C00148000 | 148.00 | 4.350 | +0.00 | 5.300 | 5.650 | 0 | 75 |
| DIA130524C00148500 | 148.50 | N/A | +0.00 | 4.800 | 5.150 | 0 | 0 |
| DIA130524C00149000 | 149.00 | N/A | +0.00 | 4.300 | 4.700 | 0 | 0 |
| DIA130524C00149500 | 149.50 | 4.000 | +0.01 | 3.800 | 4.200 | 10 | 10 |
| DIA130524C00150000 | 150.00 | 3.550 | +0.50 | 3.350 | 3.700 | 16 | 459 |
| DIA130524C00150500 | 150.50 | 3.350 | +0.66 | 2.880 | 3.250 | 23 | 70 |
| DIA130524C00151000 | 151.00 | 2.900 | +0.55 | 2.530 | 2.740 | 35 | 577 |
| DIA130524C00151500 | 151.50 | 2.570 | +0.76 | 2.090 | 2.280 | 72 | 249 |
| DIA130524C00152000 | 152.00 | 2.010 | +0.62 | 1.590 | 1.870 | 65 | 327 |
| DIA130524C00152500 | 152.50 | 1.360 | +0.30 | 1.290 | 1.380 | 779 | 684 |
| DIA130524C00153000 | 153.00 | 1.030 | +0.26 | 0.9800 | 1.020 | 734 | 844 |
| DIA130524C00153500 | 153.50 | 0.7400 | +0.21 | 0.6300 | 0.7100 | 1,079 | 734 |
| DIA130524C00154000 | 154.00 | 0.4800 | +0.13 | 0.4500 | 0.4700 | 734 | 621 |
| DIA130524C00154500 | 154.50 | 0.3900 | +0.15 | 0.2600 | 0.3000 | 184 | 686 |
| DIA130524C00155000 | 155.00 | 0.2300 | +0.09 | 0.1400 | 0.1800 | 132 | 113 |
| DIA130524C00155500 | 155.50 | 0.1000 | -0.01 | 0.0800 | 0.1100 | 250 | 266 |
| DIA130524C00156000 | 156.00 | 0.0700 | +0.01 | 0.0300 | 0.0700 | 100 | 15 |
| DIA130524C00156500 | 156.50 | 0.0600 | +0.00 | 0.0200 | 0.0500 | 0 | 1 |
| DIA130524C00157000 | 157.00 | 0.0200 | +0.00 | 0.0100 | 0.0300 | 24 | 22 |
| DIA130524C00158000 | 158.00 | N/A | +0.00 | 0.0100 | 0.0200 | 0 | 0 |
| DIA130524C00159000 | 159.00 | N/A | +0.00 | 0.0100 | 0.0200 | 0 | 0 |
| DIA130524C00160000 | 160.00 | N/A | +0.00 | N/A | 0.0200 | 0 | 0 |
| DIA130524C00161000 | 161.00 | N/A | +0.00 | N/A | 0.0100 | 0 | 0 |
| DIA130524C00162000 | 162.00 | N/A | +0.00 | N/A | 0.0100 | 0 | 0 |
| DIA130524C00163000 | 163.00 | N/A | +0.00 | N/A | 0.0100 | 0 | 0 |
| DIA130524C00164000 | 164.00 | N/A | +0.00 | N/A | 0.0100 | 0 | 0 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| DIA130524P00142000 | 142.00 | N/A | +0.00 | 0.0100 | 0.0200 | 0 | 0 |
| DIA130524P00143000 | 143.00 | N/A | +0.00 | 0.0100 | 0.0200 | 0 | 0 |
| DIA130524P00144000 | 144.00 | 0.0300 | +0.00 | 0.0100 | 0.0200 | 0 | 12 |
| DIA130524P00145000 | 145.00 | 0.0200 | -0.01 | 0.0100 | 0.0300 | 4 | 5 |
| DIA130524P00146000 | 146.00 | 0.0200 | +0.00 | 0.0100 | 5.000 | 50 | 0 |
| DIA130524P00147000 | 147.00 | 0.0400 | +0.00 | 0.0100 | 0.0400 | 0 | 63 |
| DIA130524P00148000 | 148.00 | 0.0400 | -0.01 | 0.0200 | 0.0400 | 2 | 206 |
| DIA130524P00148500 | 148.50 | 0.0400 | -0.02 | 0.0200 | 0.0500 | 2 | 13 |
| DIA130524P00149000 | 149.00 | 0.0400 | -0.05 | 0.0300 | 5.000 | 13 | 57 |
| DIA130524P00149500 | 149.50 | 0.0500 | -0.05 | 0.0400 | 0.0700 | 48 | 203 |
| DIA130524P00150000 | 150.00 | 0.1200 | +0.00 | 0.0500 | 0.0900 | 0 | 101 |
| DIA130524P00150500 | 150.50 | 0.1500 | -0.03 | 0.0800 | 0.1100 | 5 | 299 |
| DIA130524P00151000 | 151.00 | 0.0900 | -0.11 | 0.1200 | 0.1500 | 58 | 541 |
| DIA130524P00151500 | 151.50 | 0.1700 | -0.14 | 0.1700 | 0.2000 | 188 | 477 |
| DIA130524P00152000 | 152.00 | 0.2500 | -0.19 | 0.2400 | 0.2700 | 269 | 492 |
| DIA130524P00152500 | 152.50 | 0.3300 | -0.27 | 0.3500 | 0.3800 | 435 | 466 |
| DIA130524P00153000 | 153.00 | 0.5000 | -0.30 | 0.5000 | 0.5400 | 1,573 | 775 |
| DIA130524P00153500 | 153.50 | 0.6800 | -0.28 | 0.7000 | 0.7300 | 192 | 160 |
| DIA130524P00154000 | 154.00 | 0.8500 | -0.53 | 0.9500 | 1.010 | 188 | 166 |
| DIA130524P00154500 | 154.50 | 1.200 | -1.47 | 1.250 | 1.350 | 266 | 0 |
| DIA130524P00155000 | 155.00 | 1.420 | +0.00 | 1.590 | 1.850 | 57 | 0 |
| DIA130524P00155500 | 155.50 | 1.810 | -0.88 | 2.010 | 2.290 | 11 | 14 |
| DIA130524P00156000 | 156.00 | 2.710 | -0.48 | 2.460 | 2.760 | 57 | 30 |
| DIA130524P00156500 | 156.50 | N/A | +0.00 | 2.940 | 3.250 | 0 | 0 |
| DIA130524P00157000 | 157.00 | N/A | +0.00 | 3.400 | 3.750 | 0 | 0 |
| DIA130524P00158000 | 158.00 | N/A | +0.00 | 4.400 | 4.750 | 0 | 0 |
| DIA130524P00159000 | 159.00 | N/A | +0.00 | 5.400 | 5.750 | 0 | 0 |
| DIA130524P00160000 | 160.00 | 6.950 | +0.00 | 6.400 | 6.750 | 0 | 10 |
| DIA130524P00161000 | 161.00 | N/A | +0.00 | 7.400 | 7.750 | 0 | 0 |
| DIA130524P00162000 | 162.00 | 9.800 | +0.00 | 8.400 | 8.750 | 0 | 10 |
| DIA130524P00163000 | 163.00 | N/A | +0.00 | 9.350 | 9.750 | 0 | 0 |
| DIA130524P00164000 | 164.00 | N/A | +0.00 | 10.35 | 10.75 | 0 | 0 |