SPDR DJ Ind Avg Trust Units  $171.68

down -0.77


22/9/2014 11:59 AM  |  NYSEARCA : DIA
Last Trade: 171.68
Trade Time: Sep 22 11:59 AM Eastern Daylight Time
Change: -0.77 (-0.45 %)
Prev Close: 172.45
Open: 172.35
Bid: 171.68
Ask: 171.69
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DIA Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430I85 85.80 0.00 86.40 100.0 86.85 160.0 0.0 0
90.00 DIA1430I90 80.80 0.00 81.40 100.0 81.85 160.0 0.0 0
95.00 DIA1430I95 75.75 0.00 76.40 100.0 76.85 160.0 0.0 0
100.00 DIA1430I100 70.75 0.00 71.40 100.0 71.85 160.0 0.0 0
105.00 DIA1430I105 65.75 0.00 66.45 385.0 66.85 100.0 0.0 0
110.00 DIA1430I110 54.45 -6.25 61.45 365.0 61.85 385.0 2.0 1
115.00 DIA1430I115 49.50 -6.20 56.45 365.0 56.85 385.0 2.0 23
120.00 DIA1430I120 44.50 -6.20 51.45 365.0 51.85 385.0 2.0 1
125.00 DIA1430I125 42.70 -4.35 46.45 385.0 46.85 365.0 5.0 10
130.00 DIA1430I130 31.55 -10.50 41.45 385.0 41.85 365.0 3.0 10
135.00 DIA1430I135 20.65 -16.40 36.45 385.0 36.85 365.0 80.0 188
140.00 DIA1430I140 31.20 -0.85 31.45 385.0 31.85 365.0 7.0 1
142.00 DIA1430I142 14.95 -15.10 29.45 385.0 29.85 385.0 98.0 67
143.00 DIA1430I143 18.25 -10.80 28.45 385.0 28.85 385.0 50.0 90
144.00 DIA1430I144 16.40 -11.65 27.45 385.0 27.85 385.0 54.0 54
145.00 DIA1430I145 11.85 -15.20 26.45 385.0 26.85 385.0 11.0 13
146.00 DIA1430I146 11.20 -14.85 25.45 385.0 25.85 385.0 11.0 12
147.00 DIA1430I147 19.06 -4.64 24.50 465.0 24.85 394.0 5.0 5
148.00 DIA1430I148 8.40 -14.30 23.50 475.0 23.85 441.0 3.0 3
149.00 DIA1430I149 14.93 -6.77 22.50 325.0 22.85 163.0 2.0 42
150.00 DIA1430I150 17.20 -3.50 21.50 225.0 21.85 250.0 50.0 9
151.00 DIA1430I151 8.85 -12.20 20.50 240.0 20.85 106.0 1.0 11
152.00 DIA1430I152 8.30 -11.75 19.50 455.0 19.85 282.0 5.0 18
152.50 DIA1426I152.5 19.55 0.00 18.95 393.0 19.35 391.0 0.0 0
153.00 DIA1430I153 7.40 -11.65 18.55 361.0 18.85 307.0 1.0 41
154.00 DIA1430I154 17.17 -0.88 17.55 169.0 17.85 302.0 1.0 1
155.00 DIA1426I155 17.05 0.00 16.45 393.0 16.90 303.0 0.0 0
155.00 DIA1430I155 17.50 0.45 16.55 202.0 16.85 229.0 25.0 2
156.00 DIA1430I156 15.00 -1.05 15.55 455.0 15.85 361.0 1.0 87
157.00 DIA1426I157 15.53 0.00 14.45 150.0 14.95 150.0 1.0 1
157.00 DIA1430I157 8.35 -6.70 14.55 135.0 14.90 190.0 10.0 113
157.50 DIA1426I157.5 14.55 0.00 13.95 150.0 14.45 225.0 0.0 0
158.00 DIA1426I158 14.05 0.00 13.45 241.0 13.85 45.0 0.0 0
158.00 DIA1430I158 8.70 -5.35 13.55 224.0 13.90 229.0 2.0 10
158.50 DIA1426I158.5 13.55 0.00 12.95 221.0 13.40 211.0 0.0 0
159.00 DIA1426I159 13.05 0.00 12.45 150.0 12.95 150.0 0.0 0
159.00 DIA1430I159 9.35 -3.70 12.50 305.0 12.90 280.0 10.0 206
159.50 DIA1426I159.5 12.55 0.00 11.95 150.0 12.45 150.0 0.0 0
160.00 DIA1426I160 7.10 -4.95 11.45 241.0 11.90 100.0 1.0 2
160.00 DIA1430I160 12.15 0.10 11.55 320.0 11.90 229.0 10.0 4
160.50 DIA1426I160.5 6.00 -5.55 10.95 241.0 11.40 100.0 15.0 15
161.00 DIA1426I161 5.55 -5.50 10.45 241.0 10.90 100.0 36.0 36
161.50 DIA1426I161.5 5.25 -5.30 9.95 241.0 10.40 100.0 17.0 17
162.00 DIA1426I162 4.80 -5.25 9.50 512.0 9.90 507.0 26.0 26
162.50 DIA1426I162.5 4.45 -5.10 9.05 112.0 9.40 500.0 37.0 37
163.00 DIA1426I163 10.00 0.00 8.70 142.0 9.05 505.0 1.0 8
163.50 DIA1426I163.5 3.85 -4.70 8.05 112.0 8.40 500.0 46.0 68
164.00 DIA1426I164 6.60 -1.45 7.55 567.0 7.90 500.0 2.0 15
164.50 DIA1426I164.5 3.15 -3.00 7.05 112.0 7.45 507.0 39.0 36
165.00 DIA1426I165 7.80 0.00 6.55 160.0 6.95 509.0 2.0 2
165.00 DIA1430I165 7.65 0.40 6.65 632.0 6.95 775.0 166.0 783
165.50 DIA1426I165.5 5.94 -0.61 6.05 238.0 6.45 155.0 1.0 10
166.00 DIA1426I166 7.02 0.00 5.60 486.0 5.95 733.0 1.0 1
166.50 DIA1426I166.5 6.55 0.00 5.15 399.0 5.45 804.0 1.0 1
167.00 DIA1426I167 5.59 0.59 4.65 904.0 4.95 1054.0 12.0 2
167.50 DIA1426I167.5 4.25 -0.50 4.15 642.0 4.50 810.0 2.0 63
168.00 DIA1426I168 4.49 0.24 3.70 750.0 4.00 861.0 10.0 91
168.50 DIA1426I168.5 3.30 -0.15 3.20 888.0 3.50 1021.0 2.0 4
169.00 DIA1426I169 3.50 0.15 2.77 622.0 3.05 1504.0 23.0 275
169.50 DIA1426I169.5 2.98 0.07 2.32 811.0 2.58 1510.0 6.0 6
170.00 DIA1426I170 2.40 -0.26 1.89 1107.0 2.01 1136.0 10.0 69
170.00 DIA1430I170 2.53 -0.52 2.06 2005.0 2.28 2948.0 32.0 951
170.50 DIA1426I170.5 2.07 -0.40 1.50 74.0 1.60 1836.0 2.0 233
171.00 DIA1426I171 1.25 -0.75 1.17 11.0 1.20 153.0 28.0 617
171.50 DIA1426I171.5 0.84 -0.68 0.83 37.0 0.86 103.0 35.0 325
172.00 DIA1426I172 0.54 -0.47 0.53 43.0 0.55 5.0 221.0 701
172.50 DIA1426I172.5 0.37 -0.37 0.31 330.0 0.34 630.0 371.0 1,680
173.00 DIA1426I173 0.18 -0.28 0.16 10.0 0.18 623.0 199.0 1,572
173.50 DIA1426I173.5 0.08 -0.24 0.07 33.0 0.10 757.0 353.0 825
174.00 DIA1426I174 0.07 -0.06 0.02 161.0 0.06 970.0 18.0 215
174.50 DIA1426I174.5 0.02 -0.06 0.01 173.0 0.04 551.0 74.0 615
175.00 DIA1426I175 0.02 -0.04 0.01 42.0 0.03 615.0 2.0 509
175.00 DIA1430I175 0.05 -0.04 0.01 500.0 0.05 565.0 2.0 1,885
175.50 DIA1426I175.5 0.03 0.01 0.01 40.0 0.03 709.0 16.0 34
176.00 DIA1426I176 0.01 0.00 0.01 25.0 0.03 526.0 0.0 0
176.50 DIA1426I176.5 0.14 0.00 0.00 0.0 0.02 231.0 0.0 0
177.00 DIA1426I177 0.02 0.00 0.01 3.0 0.02 170.0 30.0 260
177.50 DIA1426I177.5 0.01 -0.18 0.01 408.0 0.02 171.0 50.0 958
178.00 DIA1426I178 0.14 0.00 0.00 0.0 0.02 155.0 0.0 0
178.50 DIA1426I178.5 0.14 0.00 0.00 0.0 0.02 348.0 0.0 0
179.00 DIA1426I179 0.14 0.00 0.00 0.0 0.02 244.0 0.0 0
180.00 DIA1426I180 0.01 -0.13 0.02 5.0 0.02 300.0 105.0 2,924
180.00 DIA1430I180 0.01 -0.13 0.01 81.0 0.02 228.0 220.0 867
181.00 DIA1426I181 0.14 0.00 0.00 0.0 0.02 258.0 0.0 0
182.00 DIA1426I182 0.14 0.00 0.00 0.0 0.02 308.0 0.0 0
182.50 DIA1426I182.5 0.14 0.00 0.01 125.0 0.02 305.0 0.0 0
183.00 DIA1426I183 0.14 0.00 0.00 0.0 0.02 306.0 0.0 0
185.00 DIA1426I185 0.14 0.00 0.00 0.0 0.02 287.0 0.0 0
185.00 DIA1430I185 0.36 0.22 0.01 125.0 0.02 345.0 85.0 85
187.50 DIA1426I187.5 0.14 0.00 0.00 0.0 0.02 257.0 0.0 0
190.00 DIA1426I190 0.14 0.00 0.00 0.0 0.02 286.0 0.0 0
190.00 DIA1430I190 0.02 -0.12 0.01 47.0 0.02 302.0 3.0 201
192.50 DIA1426I192.5 0.14 0.00 0.00 0.0 0.02 289.0 0.0 0
195.00 DIA1426I195 0.14 0.00 0.00 0.0 0.02 289.0 0.0 0
195.00 DIA1430I195 0.14 0.00 0.01 10.0 0.02 345.0 0.0 0
197.50 DIA1426I197.5 0.14 0.00 0.00 0.0 0.02 287.0 0.0 0
200.00 DIA1426I200 0.14 0.00 0.00 0.0 0.02 305.0 0.0 0
200.00 DIA1430I200 0.03 -0.11 0.01 40.0 0.02 354.0 1.0 37
202.50 DIA1426I202.5 0.56 0.00 0.00 0.0 0.02 304.0 0.0 0
205.00 DIA1426I205 0.14 0.00 0.00 0.0 0.02 309.0 0.0 0
207.50 DIA1426I207.5 0.36 0.00 0.00 0.0 0.02 309.0 0.0 0
210.00 DIA1426I210 0.14 0.00 0.00 0.0 0.02 308.0 0.0 0
212.50 DIA1426I212.5 0.29 0.00 0.00 0.0 0.02 333.0 0.0 0
215.00 DIA1426I215 0.14 0.00 0.00 0.0 0.02 333.0 0.0 0
217.50 DIA1426I217.5 0.58 0.00 0.00 0.0 0.02 333.0 0.0 0
220.00 DIA1426I220 0.14 0.00 0.00 0.0 0.02 333.0 0.0 0
222.50 DIA1426I222.5 0.61 0.00 0.00 0.0 0.02 333.0 0.0 0
225.00 DIA1426I225 0.14 0.00 0.00 0.0 0.02 333.0 0.0 0
227.50 DIA1426I227.5 0.60 0.00 0.00 0.0 0.02 333.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430U85 0.10 -1.61 0.01 300.0 0.02 18.0 2604.0 10
90.00 DIA1430U90 1.71 0.00 0.01 10.0 0.02 18.0 0.0 0
95.00 DIA1430U95 1.71 0.00 0.01 10.0 0.02 18.0 0.0 0
100.00 DIA1430U100 0.01 -1.70 0.01 10.0 0.02 18.0 55.0 81
105.00 DIA1430U105 0.34 -1.37 0.01 10.0 0.02 145.0 25.0 74
110.00 DIA1430U110 0.02 -0.12 0.01 20.0 0.02 372.0 7.0 110
115.00 DIA1430U115 0.65 0.51 0.01 125.0 0.02 361.0 10.0 413
120.00 DIA1430U120 0.16 0.02 0.01 133.0 0.02 372.0 10.0 348
125.00 DIA1430U125 0.09 -0.05 0.01 464.0 0.02 372.0 1.0 405
130.00 DIA1430U130 0.05 -0.23 0.01 50.0 0.02 372.0 1.0 553
135.00 DIA1430U135 0.02 -0.12 0.01 125.0 0.02 355.0 7.0 926
140.00 DIA1430U140 0.06 -0.08 0.01 57.0 0.02 175.0 1.0 332
142.00 DIA1430U142 0.07 -0.07 0.01 52.0 0.02 18.0 1.0 56
143.00 DIA1430U143 0.07 -0.07 0.01 128.0 0.03 262.0 1.0 287
144.00 DIA1430U144 0.14 0.00 0.01 96.0 0.03 201.0 49.0 185
145.00 DIA1430U145 0.22 0.08 0.01 10.0 0.03 201.0 68.0 798
146.00 DIA1430U146 0.17 -0.07 0.01 10.0 0.03 125.0 326.0 1,013
147.00 DIA1430U147 0.19 0.05 0.01 38.0 0.03 61.0 97.0 377
148.00 DIA1430U148 0.07 0.06 0.01 500.0 0.14 500.0 4.0 46
149.00 DIA1430U149 0.15 0.14 0.01 217.0 0.04 259.0 100.0 165
150.00 DIA1430U150 0.06 0.05 0.01 608.0 0.04 93.0 10.0 398
151.00 DIA1430U151 0.07 0.06 0.01 608.0 0.04 65.0 26.0 430
152.00 DIA1430U152 0.26 0.25 0.01 392.0 0.05 218.0 283.0 481
152.50 DIA1426U152.5 0.07 -0.07 0.01 601.0 0.03 70.0 10.0 56
153.00 DIA1430U153 0.09 0.08 0.03 31.0 0.04 169.0 2.0 226
154.00 DIA1430U154 0.15 0.13 0.02 646.0 0.04 173.0 20.0 362
155.00 DIA1426U155 0.04 0.00 0.01 591.0 0.03 32.0 22.0 45
155.00 DIA1430U155 0.05 0.03 0.03 501.0 0.05 167.0 10.0 398
156.00 DIA1430U156 0.13 0.11 0.04 31.0 0.05 175.0 26.0 399
157.00 DIA1426U157 0.02 0.01 0.01 652.0 0.04 549.0 750.0 22
157.00 DIA1430U157 0.84 0.82 0.03 516.0 0.06 137.0 12.0 375
157.50 DIA1426U157.5 0.14 0.13 0.01 586.0 0.04 57.0 3.0 8
158.00 DIA1426U158 0.13 0.12 0.01 586.0 0.04 53.0 1.0 100
158.00 DIA1430U158 0.10 0.08 0.04 594.0 0.06 73.0 10.0 1,332
158.50 DIA1426U158.5 0.02 0.01 0.02 560.0 0.03 199.0 10.0 0
159.00 DIA1426U159 0.15 0.14 0.02 593.0 0.04 68.0 100.0 103
159.00 DIA1430U159 0.04 0.00 0.04 608.0 0.06 31.0 8.0 180
159.50 DIA1426U159.5 0.02 -0.01 0.02 21.0 0.04 168.0 10.0 30
160.00 DIA1426U160 0.03 0.01 0.03 3.0 0.06 1.0 10.0 141
160.00 DIA1430U160 0.06 0.01 0.05 25.0 0.07 147.0 1.0 2,609
160.50 DIA1426U160.5 0.20 0.18 0.01 1075.0 0.05 398.0 1.0 51
161.00 DIA1426U161 0.03 0.01 0.03 221.0 0.05 336.0 170.0 236
161.50 DIA1426U161.5 0.05 0.03 0.03 587.0 0.05 47.0 491.0 501
162.00 DIA1426U162 0.27 0.26 0.03 588.0 0.05 18.0 1.0 32
162.50 DIA1426U162.5 0.23 0.21 0.03 593.0 0.06 77.0 20.0 54
163.00 DIA1426U163 0.26 0.24 0.02 846.0 0.06 470.0 2.0 136
163.50 DIA1426U163.5 0.03 0.00 0.02 1155.0 0.06 206.0 0.0 0
164.00 DIA1426U164 0.05 0.02 0.04 593.0 0.07 77.0 3.0 202
164.50 DIA1426U164.5 0.06 0.00 0.03 1471.0 0.08 693.0 560.0 574
165.00 DIA1426U165 0.06 0.01 0.04 894.0 0.08 514.0 10.0 179
165.00 DIA1430U165 0.12 0.03 0.09 992.0 0.14 878.0 9.0 841
165.50 DIA1426U165.5 0.06 0.00 0.03 1557.0 0.08 244.0 40.0 59
166.00 DIA1426U166 0.07 0.00 0.04 1908.0 0.09 245.0 172.0 368
166.50 DIA1426U166.5 0.07 0.00 0.05 1633.0 0.10 561.0 10.0 305
167.00 DIA1426U167 0.08 0.00 0.07 1101.0 0.11 666.0 25.0 225
167.50 DIA1426U167.5 0.10 0.02 0.08 1638.0 0.12 58.0 1.0 620
168.00 DIA1426U168 0.12 0.02 0.11 844.0 0.14 528.0 25.0 282
168.50 DIA1426U168.5 0.14 0.00 0.14 745.0 0.17 229.0 236.0 300
169.00 DIA1426U169 0.19 0.06 0.18 1074.0 0.21 171.0 33.0 697
169.50 DIA1426U169.5 0.20 0.05 0.24 29.0 0.25 31.0 1.0 637
170.00 DIA1426U170 0.33 0.17 0.31 75.0 0.33 558.0 30.0 2,888
170.00 DIA1430U170 0.49 0.20 0.47 28.0 0.49 3.0 139.0 674
170.50 DIA1426U170.5 0.41 0.15 0.40 580.0 0.43 35.0 69.0 259
171.00 DIA1426U171 0.50 0.23 0.51 512.0 0.53 51.0 251.0 626
171.50 DIA1426U171.5 0.67 0.30 0.67 86.0 0.69 39.0 2138.0 650
172.00 DIA1426U172 0.90 0.40 0.88 182.0 0.92 40.0 595.0 1,391
172.50 DIA1426U172.5 1.20 0.58 1.16 756.0 1.23 17.0 591.0 348
173.00 DIA1426U173 1.36 0.39 1.43 1072.0 1.57 523.0 189.0 629
173.50 DIA1426U173.5 1.85 0.78 1.75 2356.0 2.00 1038.0 17.0 66
174.00 DIA1426U174 2.10 0.56 2.22 1830.0 2.47 267.0 188.0 261
174.50 DIA1426U174.5 2.02 0.00 2.69 777.0 3.00 644.0 75.0 75
175.00 DIA1426U175 2.75 0.20 3.15 580.0 3.50 515.0 2.0 76
175.00 DIA1430U175 3.24 0.73 3.20 564.0 3.45 24.0 12.0 541
175.50 DIA1426U175.5 1.34 0.00 3.65 571.0 4.00 436.0 0.0 0
176.00 DIA1426U176 6.50 3.95 4.15 387.0 4.50 511.0 5.0 5
176.50 DIA1426U176.5 2.70 0.00 4.65 257.0 5.00 511.0 0.0 0
177.00 DIA1426U177 6.50 3.20 5.15 408.0 5.50 511.0 99.0 99
177.50 DIA1426U177.5 6.50 3.10 5.65 535.0 6.00 540.0 6.0 6
178.00 DIA1426U178 3.15 0.00 6.20 566.0 6.50 506.0 0.0 0
178.50 DIA1426U178.5 3.65 0.00 6.70 566.0 7.00 451.0 0.0 0
179.00 DIA1426U179 4.15 0.00 7.20 566.0 7.50 340.0 0.0 0
180.00 DIA1426U180 8.94 3.79 8.15 509.0 8.50 505.0 2800.0 2,800
180.00 DIA1430U180 16.70 10.95 8.15 609.0 8.50 275.0 33.0 208
181.00 DIA1426U181 6.15 0.00 9.20 560.0 9.50 129.0 0.0 0
182.00 DIA1426U182 7.15 0.00 10.20 356.0 10.50 290.0 0.0 0
182.50 DIA1426U182.5 7.65 0.00 10.65 100.0 11.05 393.0 0.0 0
183.00 DIA1426U183 8.15 0.00 11.20 325.0 11.60 190.0 0.0 0
185.00 DIA1426U185 10.15 0.00 13.15 100.0 13.55 391.0 0.0 0
185.00 DIA1430U185 29.40 19.25 13.15 345.0 13.50 200.0 73.0 73
187.50 DIA1426U187.5 12.65 0.00 14.45 191.0 16.05 699.0 0.0 0
190.00 DIA1426U190 15.15 0.00 16.85 191.0 18.50 766.0 0.0 0
190.00 DIA1430U190 15.15 0.00 18.15 475.0 18.50 139.0 0.0 0
192.50 DIA1426U192.5 17.65 0.00 19.45 191.0 21.05 699.0 0.0 0
195.00 DIA1426U195 20.15 0.00 23.15 100.0 23.55 393.0 0.0 0
195.00 DIA1430U195 20.15 0.00 23.15 475.0 23.50 139.0 0.0 0
197.50 DIA1426U197.5 22.60 0.00 25.65 100.0 26.05 391.0 0.0 0
200.00 DIA1426U200 25.10 0.00 28.15 100.0 28.50 305.0 0.0 0
200.00 DIA1430U200 31.57 6.42 28.20 20.0 28.55 240.0 1.0 1
202.50 DIA1426U202.5 27.60 0.00 28.50 191.0 31.00 679.0 0.0 0
205.00 DIA1426U205 30.10 0.00 31.10 191.0 33.55 618.0 0.0 0
207.50 DIA1426U207.5 32.60 0.00 35.60 325.0 36.05 100.0 0.0 0
210.00 DIA1426U210 35.10 0.00 36.10 191.0 38.55 618.0 0.0 0
212.50 DIA1426U212.5 37.60 0.00 38.45 10.0 41.00 680.0 0.0 0
215.00 DIA1426U215 40.10 0.00 43.15 100.0 43.50 305.0 0.0 0
217.50 DIA1426U217.5 42.60 0.00 43.45 190.0 46.05 618.0 0.0 0
220.00 DIA1426U220 45.10 0.00 48.15 100.0 48.50 305.0 0.0 0
222.50 DIA1426U222.5 47.60 0.00 50.65 100.0 51.05 325.0 0.0 0
225.00 DIA1426U225 50.10 0.00 53.10 325.0 53.55 100.0 0.0 0
227.50 DIA1426U227.5 52.60 0.00 53.50 201.0 56.00 118.0 0.0 0
Trading Center