FinancialContent is the trusted provider of stock market information to the media industry.
SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
164.69 USD  +0.05 (+0.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517C00149000 149.00 13.75 +0.00 14.05 17.35 0 116
DIA140517C00150000 150.00 14.22 +0.00 13.05 16.30 0 123
DIA140517C00151000 151.00 10.60 +0.00 12.10 15.40 0 180
DIA140517C00152000 152.00 12.20 +0.00 11.10 14.40 0 91
DIA140517C00153000 153.00 8.670 +0.00 10.15 13.35 0 198
DIA140517C00154000 154.00 10.84 +0.00 9.100 12.35 0 191
DIA140517C00155000 155.00 9.250 +0.00 9.650 10.05 0 223
DIA140517C00156000 156.00 9.250 +0.30 8.700 9.000 1 286
DIA140517C00157000 157.00 7.500 +0.00 7.750 8.100 0 764
DIA140517C00158000 158.00 7.150 +0.00 6.800 7.150 0 897
DIA140517C00159000 159.00 6.300 +0.00 5.900 6.250 0 472
DIA140517C00160000 160.00 5.200 -0.05 5.050 5.300 48 3,128
DIA140517C00161000 161.00 4.400 +0.00 4.200 4.450 6 1,232
DIA140517C00162000 162.00 3.800 +0.20 3.450 3.600 72 2,192
DIA140517C00163000 163.00 2.870 +0.03 2.720 2.820 126 2,786
DIA140517C00164000 164.00 2.080 -0.12 2.040 2.120 932 9,440
DIA140517C00165000 165.00 1.480 -0.15 1.440 1.520 1,373 16,337
DIA140517C00166000 166.00 0.9800 -0.14 0.9500 1.000 1,172 4,256
DIA140517C00167000 167.00 0.6300 -0.01 0.5800 0.6100 994 4,718
DIA140517C00168000 168.00 0.3700 +0.00 0.3000 0.3600 119 5,267
DIA140517C00169000 169.00 0.1800 -0.01 0.1500 0.1900 442 3,020
DIA140517C00170000 170.00 0.1100 +0.01 0.0800 0.1000 42 3,169
DIA140517C00171000 171.00 0.0500 +0.00 0.0300 0.0600 52 1,103
DIA140517C00172000 172.00 0.0400 -0.01 0.0100 0.0400 1 2,891
DIA140517C00173000 173.00 0.0300 +0.00 0.0100 0.0300 0 182
DIA140517C00174000 174.00 0.0200 +0.01 0.0100 0.0300 32 862
DIA140517C00175000 175.00 0.0300 +0.00 0.0100 0.0300 0 192
DIA140517C00176000 176.00 0.0100 +0.00 0.0100 0.0300 0 33
DIA140517C00177000 177.00 0.0100 +0.00 0.0100 0.0200 0 172
DIA140517C00178000 178.00 0.0600 +0.00 0.0100 0.0200 0 1
DIA140517C00179000 179.00 0.0200 +0.00 0.0100 0.0200 0 30
DIA140517C00180000 180.00 0.0100 +0.00 0.0100 0.0200 0 1
DIA140517C00181000 181.00 N/A +0.00 0.0100 0.0200 0 0
PUT Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517P00149000 149.00 0.0700 +0.00 0.0400 0.0900 0 540
DIA140517P00150000 150.00 0.0700 +0.00 0.0600 0.1000 0 1,683
DIA140517P00151000 151.00 0.1000 +0.00 0.0800 0.1000 27 1,745
DIA140517P00152000 152.00 0.1200 -0.01 0.1000 0.1300 29 1,550
DIA140517P00153000 153.00 0.1500 +0.00 0.1100 0.1500 26 2,249
DIA140517P00154000 154.00 0.1600 -0.03 0.1400 0.1800 41 2,335
DIA140517P00155000 155.00 0.1900 -0.06 0.1800 0.2200 47 2,488
DIA140517P00156000 156.00 0.2600 -0.01 0.2300 0.2600 89 3,513
DIA140517P00157000 157.00 0.3000 -0.02 0.3000 0.3300 49 6,463
DIA140517P00158000 158.00 0.3900 -0.05 0.3800 0.4100 202 6,164
DIA140517P00159000 159.00 0.4800 -0.02 0.4700 0.5300 266 2,726
DIA140517P00160000 160.00 0.6200 +0.00 0.6100 0.6400 665 4,685
DIA140517P00161000 161.00 0.7700 -0.02 0.7800 0.8200 362 4,038
DIA140517P00162000 162.00 0.9900 -0.01 1.000 1.050 1,062 4,746
DIA140517P00163000 163.00 1.270 +0.00 1.270 1.320 838 3,632
DIA140517P00164000 164.00 1.600 -0.04 1.610 1.660 598 4,049
DIA140517P00165000 165.00 2.060 +0.11 2.030 2.090 1,227 2,842
DIA140517P00166000 166.00 2.600 +0.04 2.560 2.650 604 1,052
DIA140517P00167000 167.00 3.400 +0.20 3.150 3.350 67 399
DIA140517P00168000 168.00 4.320 +0.22 3.900 4.200 3 414
DIA140517P00169000 169.00 4.570 +0.00 4.750 5.050 0 357
DIA140517P00170000 170.00 5.650 -0.05 5.600 6.000 25 263
DIA140517P00171000 171.00 7.720 +0.00 6.500 6.950 0 501
DIA140517P00172000 172.00 7.620 +0.00 7.550 7.950 0 99
DIA140517P00173000 173.00 8.050 +0.00 8.550 8.900 0 37
DIA140517P00174000 174.00 12.05 +0.00 8.150 11.45 0 2
DIA140517P00175000 175.00 11.53 +0.00 9.100 12.35 0 1
DIA140517P00176000 176.00 N/A +0.00 10.05 13.45 0 0
DIA140517P00177000 177.00 N/A +0.00 11.10 14.35 0 0
DIA140517P00178000 178.00 N/A +0.00 12.10 15.45 0 0
DIA140517P00179000 179.00 N/A +0.00 13.05 16.40 0 0
DIA140517P00180000 180.00 15.55 +0.00 14.05 17.35 0 15
DIA140517P00181000 181.00 N/A +0.00 15.05 18.45 0 0
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More