$170.09 -0.24 (-0.14%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Sep. 30, 2014 | 02:29 PM
Last Trade: 170.09
Trade Time: Sep 30 02:29 PM Eastern Daylight Time
Change: -0.24 (-0.14%)
Prev Close: 170.33
Open: 170.45
Bid: 170.08
Ask: 170.09
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430I85 83.45 0.00 84.65 100.0 85.20 160.0 0.0 0
90.00 DIA1430I90 78.45 0.00 79.65 100.0 80.20 160.0 0.0 0
95.00 DIA1430I95 73.45 0.00 74.65 100.0 75.20 160.0 0.0 0
100.00 DIA1430I100 68.45 0.00 69.65 100.0 70.20 160.0 0.0 0
105.00 DIA1430I105 63.45 0.00 64.85 340.0 65.35 320.0 0.0 0
110.00 DIA1430I110 54.45 -2.80 59.90 100.0 60.30 240.0 2.0 1
115.00 DIA1430I115 49.50 -2.75 54.90 100.0 55.30 240.0 2.0 23
120.00 DIA1430I120 44.50 -3.50 49.90 100.0 50.30 240.0 2.0 1
125.00 DIA1430I125 42.70 -0.30 44.85 340.0 45.25 320.0 5.0 10
130.00 DIA1430I130 31.55 -7.15 39.85 340.0 40.25 320.0 3.0 10
135.00 DIA1430I135 20.65 -12.35 34.85 340.0 35.25 320.0 80.0 188
140.00 DIA1430I140 31.20 3.25 29.65 340.0 30.15 138.0 7.0 1
142.00 DIA1430I142 14.95 -11.75 27.95 320.0 28.35 340.0 98.0 67
143.00 DIA1430I143 18.25 -6.75 26.95 320.0 27.35 340.0 50.0 90
144.00 DIA1430I144 16.40 -6.55 25.95 320.0 26.35 340.0 54.0 54
145.00 DIA1430I145 11.85 -11.70 24.85 340.0 25.20 240.0 11.0 13
146.00 DIA1430I146 11.20 -11.35 23.85 430.0 24.20 290.0 11.0 12
147.00 DIA1430I147 19.06 -2.59 22.70 370.0 23.10 267.0 5.0 5
148.00 DIA1430I148 8.40 -12.25 21.70 370.0 22.10 267.0 3.0 3
149.00 DIA1430I149 14.93 -4.72 20.70 371.0 21.10 267.0 2.0 42
150.00 DIA1430I150 17.20 -0.90 19.85 100.0 20.30 391.0 50.0 9
151.00 DIA1430I151 8.85 -9.15 18.70 370.0 19.10 267.0 1.0 11
152.00 DIA1430I152 8.30 -8.65 17.75 370.0 18.10 195.0 5.0 18
153.00 DIA1430I153 7.40 -8.55 16.85 340.0 17.20 240.0 1.0 41
154.00 DIA1430I154 17.82 3.22 15.70 313.0 16.10 267.0 1.0 1
155.00 DIA1430I155 15.35 1.05 14.95 410.0 15.30 290.0 2.0 2
156.00 DIA1430I156 15.00 2.05 13.85 340.0 14.20 240.0 1.0 87
157.00 DIA1430I157 8.35 -3.30 12.70 313.0 13.10 267.0 10.0 113
158.00 DIA1430I158 12.05 0.80 11.95 410.0 12.30 307.0 10.0 4
159.00 DIA1430I159 9.35 1.70 10.85 572.0 11.20 332.0 10.0 206
160.00 DIA1430I160 10.32 0.52 9.75 509.0 10.10 358.0 4.0 4
165.00 DIA1430I165 5.20 0.00 4.75 91.0 5.10 534.0 18.0 783
170.00 DIA1430I170 0.29 -0.33 0.29 18.0 0.32 34.0 401.0 1,714
175.00 DIA1430I175 0.02 0.00 0.01 100.0 0.02 602.0 8.0 1,925
180.00 DIA1430I180 0.02 0.00 0.01 1.0 0.02 321.0 2.0 869
185.00 DIA1430I185 0.36 0.33 0.01 125.0 0.02 270.0 85.0 85
190.00 DIA1430I190 0.02 0.00 0.01 47.0 0.02 316.0 3.0 201
195.00 DIA1430I195 0.02 0.00 0.01 10.0 0.02 306.0 0.0 0
200.00 DIA1430I200 0.03 0.01 0.01 40.0 0.02 264.0 1.0 37

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430U85 0.10 0.08 0.01 300.0 0.02 154.0 2604.0 10
90.00 DIA1430U90 0.02 0.00 0.01 10.0 0.02 153.0 0.0 0
95.00 DIA1430U95 0.02 0.00 0.01 10.0 0.02 153.0 0.0 0
100.00 DIA1430U100 0.01 -0.01 0.01 10.0 0.02 153.0 55.0 81
105.00 DIA1430U105 0.34 0.32 0.01 10.0 0.02 247.0 25.0 74
110.00 DIA1430U110 0.02 0.00 0.01 20.0 0.02 326.0 7.0 110
115.00 DIA1430U115 0.65 0.63 0.01 125.0 0.02 460.0 10.0 413
120.00 DIA1430U120 0.16 0.14 0.01 133.0 0.02 486.0 10.0 348
125.00 DIA1430U125 0.09 0.08 0.01 464.0 0.01 116.0 1.0 405
130.00 DIA1430U130 0.05 0.03 0.01 50.0 0.02 352.0 1.0 553
135.00 DIA1430U135 0.02 0.00 0.01 125.0 0.02 511.0 7.0 926
140.00 DIA1430U140 0.06 0.04 0.01 57.0 0.02 339.0 1.0 332
142.00 DIA1430U142 0.07 0.05 0.01 52.0 0.02 336.0 1.0 56
143.00 DIA1430U143 0.07 0.05 0.01 128.0 0.02 401.0 1.0 287
144.00 DIA1430U144 0.14 0.12 0.01 96.0 0.02 305.0 49.0 185
145.00 DIA1430U145 0.22 0.21 0.01 10.0 0.01 108.0 68.0 798
146.00 DIA1430U146 0.17 0.13 0.01 10.0 0.02 213.0 326.0 1,013
147.00 DIA1430U147 0.19 0.17 0.01 38.0 0.02 233.0 97.0 377
148.00 DIA1430U148 0.07 0.05 0.01 112.0 0.02 223.0 4.0 46
149.00 DIA1430U149 0.15 0.14 0.01 10.0 0.01 108.0 100.0 165
150.00 DIA1430U150 0.01 -0.01 0.01 10.0 0.02 281.0 5.0 398
151.00 DIA1430U151 0.01 0.00 0.01 26.0 0.02 295.0 58.0 430
152.00 DIA1430U152 0.26 0.24 0.01 38.0 0.01 20.0 283.0 481
153.00 DIA1430U153 0.03 0.01 0.01 128.0 0.02 322.0 4.0 226
154.00 DIA1430U154 0.15 0.13 0.01 500.0 0.02 249.0 20.0 362
155.00 DIA1430U155 0.02 0.01 0.01 160.0 0.01 42.0 10.0 388
156.00 DIA1430U156 0.04 0.02 0.01 88.0 0.02 410.0 250.0 516
157.00 DIA1430U157 0.02 0.00 0.01 97.0 0.02 529.0 3.0 375
158.00 DIA1430U158 0.03 0.01 0.01 53.0 0.02 395.0 20.0 1,312
159.00 DIA1430U159 0.02 0.00 0.02 16.0 0.02 607.0 16.0 190
160.00 DIA1430U160 0.06 0.04 0.01 56.0 0.02 497.0 50.0 2,767
165.00 DIA1430U165 0.01 0.00 0.02 10.0 0.01 110.0 100.0 1,222
170.00 DIA1430U170 0.23 -0.11 0.12 89.0 0.14 509.0 1221.0 875
175.00 DIA1430U175 4.55 0.00 4.75 407.0 5.05 1507.0 122.0 238
180.00 DIA1430U180 16.70 7.20 9.90 742.0 10.25 115.0 33.0 174
185.00 DIA1430U185 29.40 16.00 14.80 240.0 15.15 340.0 73.0 73
190.00 DIA1430U190 18.30 0.00 19.90 410.0 20.25 56.0 0.0 0
195.00 DIA1430U195 23.65 0.00 24.80 240.0 25.15 340.0 0.0 0
200.00 DIA1430U200 31.57 2.52 29.70 200.0 30.05 20.0 1.0 1