| SPDR Dow Jones Industrial Average ETF Trust | (NY: DIA) |
|
154.05 USD
+0.54 (+0.35%)
|
| View: | Quote | News | Fund Documents |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| DIA130524C00142000 | 142.00 | 10.37 | +0.00 | 12.05 | 12.25 | 0 | 0 |
| DIA130524C00143000 | 143.00 | N/A | +0.00 | 11.05 | 11.70 | 0 | 0 |
| DIA130524C00144000 | 144.00 | N/A | +0.00 | 10.10 | 10.40 | 0 | 0 |
| DIA130524C00145000 | 145.00 | 7.450 | +0.00 | 8.950 | 9.200 | 0 | 5 |
| DIA130524C00146000 | 146.00 | N/A | +0.00 | 8.000 | 8.650 | 0 | 0 |
| DIA130524C00147000 | 147.00 | N/A | +0.00 | 7.050 | 7.250 | 0 | 0 |
| DIA130524C00148000 | 148.00 | 4.350 | +0.00 | 6.050 | 6.250 | 0 | 75 |
| DIA130524C00148500 | 148.50 | N/A | +0.00 | 5.500 | 5.700 | 0 | 0 |
| DIA130524C00149000 | 149.00 | 5.150 | +0.00 | 5.100 | 5.250 | 18 | 0 |
| DIA130524C00149500 | 149.50 | 4.000 | +0.00 | 4.600 | 4.800 | 0 | 10 |
| DIA130524C00150000 | 150.00 | 4.750 | +1.20 | 4.100 | 4.250 | 64 | 464 |
| DIA130524C00150500 | 150.50 | 4.100 | +0.75 | 3.600 | 3.750 | 5 | 47 |
| DIA130524C00151000 | 151.00 | 3.580 | +0.68 | 3.150 | 3.300 | 1 | 578 |
| DIA130524C00151500 | 151.50 | 3.100 | +0.53 | 2.700 | 2.780 | 436 | 225 |
| DIA130524C00152000 | 152.00 | 2.350 | +0.34 | 2.250 | 2.290 | 161 | 320 |
| DIA130524C00152500 | 152.50 | 2.000 | +0.64 | 1.810 | 1.840 | 158 | 551 |
| DIA130524C00153000 | 153.00 | 1.420 | +0.39 | 1.400 | 1.430 | 717 | 929 |
| DIA130524C00153500 | 153.50 | 1.290 | +0.55 | 1.030 | 1.050 | 1,028 | 939 |
| DIA130524C00154000 | 154.00 | 0.7800 | +0.30 | 0.7100 | 0.7300 | 1,171 | 761 |
| DIA130524C00154500 | 154.50 | 0.5100 | +0.12 | 0.4600 | 0.4700 | 1,228 | 643 |
| DIA130524C00155000 | 155.00 | 0.4000 | +0.17 | 0.2700 | 0.2900 | 575 | 212 |
| DIA130524C00155500 | 155.50 | 0.1900 | +0.09 | 0.1500 | 0.1600 | 666 | 157 |
| DIA130524C00156000 | 156.00 | 0.0800 | +0.01 | 0.0800 | 0.0900 | 414 | 105 |
| DIA130524C00156500 | 156.50 | 0.0500 | -0.01 | 0.0400 | 0.0500 | 31 | 1 |
| DIA130524C00157000 | 157.00 | 0.0400 | +0.02 | 0.0200 | 0.0400 | 11 | 46 |
| DIA130524C00158000 | 158.00 | N/A | +0.00 | 0.0100 | 0.0200 | 0 | 0 |
| DIA130524C00159000 | 159.00 | N/A | +0.00 | 0.0100 | 0.0100 | 0 | 0 |
| DIA130524C00160000 | 160.00 | N/A | +0.00 | N/A | 0.0100 | 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 | 0.0100 | 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 | +0.00 | 0.0100 | 0.0200 | 0 | 9 |
| DIA130524P00146000 | 146.00 | 0.0200 | +0.00 | 0.0100 | 0.0200 | 0 | 50 |
| DIA130524P00147000 | 147.00 | 0.0200 | -0.02 | 0.0100 | 0.0300 | 10 | 63 |
| DIA130524P00148000 | 148.00 | 0.0400 | +0.00 | 0.0200 | 0.0300 | 0 | 208 |
| DIA130524P00148500 | 148.50 | 0.0400 | +0.00 | 0.0200 | 0.0400 | 0 | 13 |
| DIA130524P00149000 | 149.00 | 0.0400 | +0.00 | 0.0200 | 0.0400 | 11 | 65 |
| DIA130524P00149500 | 149.50 | 0.0500 | +0.00 | 0.0300 | 0.0400 | 0 | 212 |
| DIA130524P00150000 | 150.00 | 0.0400 | -0.08 | 0.0400 | 0.0500 | 43 | 101 |
| DIA130524P00150500 | 150.50 | 0.0500 | -0.10 | 0.0400 | 0.0600 | 6 | 302 |
| DIA130524P00151000 | 151.00 | 0.0900 | +0.00 | 0.0600 | 0.0800 | 35 | 578 |
| DIA130524P00151500 | 151.50 | 0.0500 | -0.12 | 0.0900 | 0.1100 | 41 | 517 |
| DIA130524P00152000 | 152.00 | 0.1300 | -0.12 | 0.1300 | 0.1500 | 135 | 527 |
| DIA130524P00152500 | 152.50 | 0.1500 | -0.18 | 0.2000 | 0.2100 | 235 | 627 |
| DIA130524P00153000 | 153.00 | 0.2600 | -0.24 | 0.2800 | 0.2900 | 1,517 | 920 |
| DIA130524P00153500 | 153.50 | 0.4300 | -0.25 | 0.4200 | 0.4300 | 348 | 228 |
| DIA130524P00154000 | 154.00 | 0.5200 | -0.33 | 0.5800 | 0.6000 | 1,065 | 229 |
| DIA130524P00154500 | 154.50 | 0.6600 | -0.54 | 0.8300 | 0.8400 | 680 | 250 |
| DIA130524P00155000 | 155.00 | 1.080 | -0.34 | 1.140 | 1.160 | 652 | 52 |
| DIA130524P00155500 | 155.50 | 1.440 | -0.37 | 1.510 | 1.550 | 582 | 14 |
| DIA130524P00156000 | 156.00 | 1.870 | -0.84 | 1.940 | 1.990 | 488 | 27 |
| DIA130524P00156500 | 156.50 | 2.020 | +0.00 | 2.300 | 2.440 | 112 | 0 |
| DIA130524P00157000 | 157.00 | 2.240 | +0.00 | 2.770 | 2.940 | 155 | 0 |
| DIA130524P00158000 | 158.00 | N/A | +0.00 | 3.750 | 3.950 | 0 | 0 |
| DIA130524P00159000 | 159.00 | 4.450 | +0.00 | 4.750 | 4.950 | 11 | 0 |
| DIA130524P00160000 | 160.00 | 5.500 | -1.45 | 5.800 | 6.000 | 10 | 10 |
| DIA130524P00161000 | 161.00 | N/A | +0.00 | 6.750 | 6.950 | 0 | 0 |
| DIA130524P00162000 | 162.00 | 7.100 | -2.70 | 7.750 | 7.950 | 10 | 10 |
| DIA130524P00163000 | 163.00 | N/A | +0.00 | 8.750 | 8.950 | 0 | 0 |
| DIA130524P00164000 | 164.00 | N/A | +0.00 | 9.750 | 9.950 | 0 | 0 |