SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
163.75 USD  -0.27 (-0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140419C00148000 148.00 14.80 +0.00 14.80 16.55 0 284
DIA140419C00149000 149.00 12.60 +0.00 13.80 15.55 0 5
DIA140419C00150000 150.00 13.85 +0.00 12.95 14.55 0 176
DIA140419C00151000 151.00 12.40 +0.00 11.95 13.55 0 370
DIA140419C00152000 152.00 10.70 +0.00 11.05 12.55 0 441
DIA140419C00153000 153.00 9.500 +0.00 10.10 11.55 0 42
DIA140419C00154000 154.00 6.510 +0.00 9.150 10.55 0 4
DIA140419C00155000 155.00 8.560 +0.00 8.150 9.550 0 32
DIA140419C00156000 156.00 7.520 +0.00 7.150 8.550 0 6
DIA140419C00157000 157.00 6.850 +0.00 6.150 7.550 3 88
DIA140419C00158000 158.00 5.550 +0.00 5.150 6.550 0 74
DIA140419C00159000 159.00 4.690 -0.19 4.550 5.300 2 247
DIA140419C00160000 160.00 3.750 +0.00 3.200 4.250 6 25
DIA140419C00161000 161.00 2.920 -0.06 2.630 3.000 39 142
DIA140419C00162000 162.00 1.620 -0.22 1.630 1.980 353 2,677
DIA140419C00163000 163.00 0.6200 -0.41 0.6200 0.9500 588 5,104
DIA140419C00164000 164.00 0.0100 -0.29 0.0100 0.0200 5,299 7,735
DIA140419C00165000 165.00 0.0100 -0.07 0.0100 0.0200 626 9,123
DIA140419C00166000 166.00 0.0100 +0.00 0.0200 0.0100 44 9,640
DIA140419C00167000 167.00 0.0200 +0.00 0.0100 0.0100 2 2,066
DIA140419C00168000 168.00 0.0100 +0.00 0.0100 0.0100 0 2,536
DIA140419C00169000 169.00 0.0100 +0.00 0.0100 0.0200 0 3,672
DIA140419C00170000 170.00 0.0100 +0.00 0.0100 0.0100 0 2,968
DIA140419C00171000 171.00 0.0100 +0.00 0.0100 0.0100 0 1,020
DIA140419C00172000 172.00 0.0100 +0.00 0.0100 0.0100 0 529
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
DIA140419C00179000 179.00 0.0300 +0.00 0.0100 0.0200 0 4
DIA140419C00180000 180.00 0.0100 +0.00 0.0100 0.0200 0 2
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140419P00148000 148.00 0.0100 +0.00 0.0100 0.0200 0 1,457
DIA140419P00149000 149.00 0.0100 +0.00 0.0100 0.0100 0 1,320
DIA140419P00150000 150.00 0.0100 +0.00 0.0100 0.0200 0 1,563
DIA140419P00151000 151.00 0.0300 +0.00 0.0100 0.0200 0 1,188
DIA140419P00152000 152.00 0.0300 +0.00 0.0100 0.0100 0 1,676
DIA140419P00153000 153.00 0.0200 +0.00 0.0100 0.0100 0 5,213
DIA140419P00154000 154.00 0.0200 +0.00 0.0100 0.0200 0 1,345
DIA140419P00155000 155.00 0.0200 -0.02 0.0100 0.0200 25 12,917
DIA140419P00156000 156.00 0.0900 +0.00 0.0100 0.0200 0 6,233
DIA140419P00157000 157.00 0.0900 +0.00 0.0100 0.0100 0 6,915
DIA140419P00158000 158.00 0.0200 -0.01 0.0100 0.0200 1 2,635
DIA140419P00159000 159.00 0.0200 -0.04 0.0100 0.0100 16 2,727
DIA140419P00160000 160.00 0.0100 -0.01 0.0100 0.0100 40 3,721
DIA140419P00161000 161.00 0.0100 -0.04 0.0100 0.0100 351 4,931
DIA140419P00162000 162.00 0.0100 -0.08 0.0100 0.0100 319 4,401
DIA140419P00163000 163.00 0.0200 -0.17 0.0100 0.0100 1,515 5,269
DIA140419P00164000 164.00 0.2900 -0.40 0.1600 0.2800 3,341 4,250
DIA140419P00165000 165.00 1.160 +0.01 1.150 1.340 107 3,777
DIA140419P00166000 166.00 1.950 -0.40 1.780 2.370 25 2,271
DIA140419P00167000 167.00 2.950 -3.90 2.820 3.400 109 1,896
DIA140419P00168000 168.00 5.950 +0.00 3.800 4.800 0 2,219
DIA140419P00169000 169.00 4.900 -3.35 4.800 5.550 75 1,985
DIA140419P00170000 170.00 6.130 -4.07 5.850 6.500 18 950
DIA140419P00171000 171.00 9.150 +0.00 6.700 7.800 0 321
DIA140419P00172000 172.00 N/A +0.00 7.450 8.950 0 0
DIA140419P00173000 173.00 10.15 +0.00 8.450 9.800 0 160
DIA140419P00174000 174.00 12.65 +0.00 9.700 10.85 0 160
DIA140419P00175000 175.00 10.30 +0.00 10.45 11.90 0 99
DIA140419P00176000 176.00 N/A +0.00 11.45 12.95 0 0
DIA140419P00177000 177.00 14.10 +0.00 12.45 13.90 0 35
DIA140419P00178000 178.00 14.80 +0.00 13.70 14.85 0 195
DIA140419P00179000 179.00 22.15 +0.00 14.70 15.85 0 100
DIA140419P00180000 180.00 17.90 +0.00 15.45 16.90 0 39
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