$170.94 +1.54 (0.91%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Oct. 30, 2014 | 11:59 AM
Last Trade: 170.94
Trade Time: Oct 30 11:59 AM Eastern Daylight Time
Change: +1.54 (0.91%)
Prev Close: 169.40
Open: 169.63
Bid: 170.93
Ask: 170.94
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 DIA1431J140 27.25 0.00 30.35 100.0 31.35 100.0 0.0 0
141.00 DIA1431J141 26.25 0.00 29.45 300.0 30.45 300.0 0.0 0
142.00 DIA1431J142 25.25 0.00 28.45 300.0 29.45 300.0 0.0 0
143.00 DIA1431J143 24.25 0.00 25.95 10.0 28.10 500.0 0.0 0
144.00 DIA1431J144 23.25 0.00 24.95 210.0 27.05 707.0 0.0 0
145.00 DIA1431J145 22.25 0.00 25.40 366.0 26.05 246.0 0.0 0
146.00 DIA1431J146 21.25 0.00 24.40 366.0 25.05 246.0 0.0 0
147.00 DIA1431J147 20.20 0.00 22.20 211.0 24.15 538.0 0.0 0
148.00 DIA1431J148 19.25 0.00 21.10 210.0 23.10 559.0 0.0 0
149.00 DIA1431J149 12.80 -5.35 21.40 366.0 22.10 213.0 8.0 4
150.00 DIA1431J150 17.15 0.00 20.35 366.0 21.05 242.0 0.0 0
151.00 DIA1431J151 16.15 0.00 18.35 311.0 20.15 652.0 0.0 0
152.00 DIA1431J152 15.15 0.00 18.35 307.0 19.15 183.0 0.0 0
152.50 DIA1431J152.5 14.65 0.00 16.65 310.0 18.60 488.0 0.0 0
153.00 DIA1431J153 10.25 -3.75 17.40 359.0 18.05 258.0 10.0 10
154.00 DIA1431J154 7.77 -5.48 16.40 440.0 17.10 796.0 2.0 2
155.00 DIA1431J155 10.01 -2.14 15.40 477.0 16.05 404.0 2.0 2
156.00 DIA1431J156 11.15 0.00 14.35 459.0 15.20 224.0 0.0 0
156.50 DIA1431J156.5 10.65 0.00 13.85 507.0 14.60 355.0 0.0 0
157.00 DIA1431J157 8.13 -2.02 13.30 484.0 14.05 352.0 1.0 1
157.50 DIA1431J157.5 9.65 0.00 12.80 507.0 13.60 359.0 0.0 0
158.00 DIA1431J158 7.70 -1.40 10.45 311.0 13.15 430.0 4.0 2
158.50 DIA1431J158.5 4.38 -4.32 11.75 352.0 12.55 346.0 2.0 2
159.00 DIA1431J159 8.05 -0.10 11.15 507.0 12.05 356.0 3.0 3
159.50 DIA1431J159.5 5.80 -1.95 10.65 352.0 11.55 261.0 2.0 1
160.00 DIA1431J160 9.68 0.00 9.85 514.0 11.00 255.0 1.0 88
160.50 DIA1431J160.5 7.60 0.85 9.30 514.0 11.25 512.0 1.0 18
161.00 DIA1431J161 6.35 0.15 8.70 571.0 10.15 502.0 14.0 62
161.50 DIA1431J161.5 5.48 -0.27 8.05 565.0 9.65 615.0 2.0 32
162.00 DIA1431J162 5.20 -0.05 7.40 621.0 9.10 515.0 10.0 86
162.50 DIA1431J162.5 4.86 0.11 6.70 621.0 8.65 571.0 5.0 26
163.00 DIA1431J163 5.39 1.29 6.20 435.0 8.00 407.0 9.0 64
163.50 DIA1431J163.5 5.54 1.89 5.75 13.0 8.75 331.0 15.0 89
164.00 DIA1431J164 6.45 0.00 6.25 620.0 7.05 387.0 10.0 193
164.50 DIA1431J164.5 3.30 0.50 4.90 767.0 6.60 645.0 3.0 291
165.00 DIA1431J165 3.84 1.54 4.35 792.0 6.10 477.0 151.0 359
165.50 DIA1431J165.5 4.89 0.45 4.25 567.0 5.55 58.0 5.0 66
166.00 DIA1431J166 3.48 0.00 3.45 1292.0 5.05 523.0 4.0 373
166.50 DIA1431J166.5 3.78 0.48 3.65 1281.0 4.55 362.0 12.0 239
167.00 DIA1431J167 3.55 0.75 2.82 1178.0 4.05 151.0 7.0 528
167.50 DIA1431J167.5 3.50 1.20 2.45 1986.0 3.55 99.0 49.0 608
168.00 DIA1431J168 2.60 1.40 2.26 1445.0 3.05 1153.0 32.0 711
168.50 DIA1431J168.5 2.15 0.78 1.72 1483.0 2.58 1135.0 3.0 358
169.00 DIA1431J169 2.07 1.10 1.71 2355.0 2.13 1042.0 77.0 538
169.50 DIA1431J169.5 1.61 0.97 1.32 2580.0 1.66 149.0 205.0 1,140
170.00 DIA1431J170 1.20 0.70 1.06 3243.0 1.23 11.0 494.0 1,152
170.50 DIA1431J170.5 0.76 0.44 0.81 8.0 0.84 19.0 231.0 585
171.00 DIA1431J171 0.47 0.34 0.50 73.0 0.52 54.0 518.0 584
171.50 DIA1431J171.5 0.28 0.18 0.26 33.0 0.28 178.0 641.0 157
172.00 DIA1431J172 0.11 0.05 0.13 106.0 0.14 33.0 81.0 577
172.50 DIA1431J172.5 0.05 -0.01 0.05 22.0 0.06 101.0 115.0 398
173.00 DIA1431J173 0.03 0.02 0.01 31.0 0.04 281.0 52.0 83
173.50 DIA1431J173.5 0.03 0.00 0.01 776.0 0.02 73.0 46.0 156
174.00 DIA1431J174 0.01 0.00 0.01 10.0 0.02 272.0 25.0 224
174.50 DIA1431J174.5 0.01 0.00 0.01 10.0 0.02 262.0 2.0 41
175.00 DIA1431J175 0.01 0.00 0.01 10.0 0.02 262.0 1.0 48
175.50 DIA1431J175.5 0.02 0.00 0.01 10.0 0.02 406.0 5.0 27
176.00 DIA1431J176 0.01 0.00 0.01 10.0 0.02 438.0 3.0 53
176.50 DIA1431J176.5 0.01 0.00 0.01 10.0 0.02 386.0 10.0 61
177.00 DIA1431J177 0.01 -0.04 0.01 125.0 0.02 361.0 6.0 33
177.50 DIA1431J177.5 0.07 -0.42 0.01 5.0 0.02 385.0 12.0 13
178.00 DIA1431J178 0.02 -0.03 0.01 125.0 0.02 385.0 3.0 53
178.50 DIA1431J178.5 5.00 0.00 0.01 4.0 0.02 383.0 0.0 0
180.00 DIA1431J180 5.00 0.00 0.01 7.0 0.02 386.0 0.0 0
182.50 DIA1431J182.5 0.02 -0.03 0.01 506.0 0.02 364.0 10.0 10
185.00 DIA1431J185 5.00 0.00 0.01 125.0 0.02 383.0 0.0 0
187.50 DIA1431J187.5 0.09 -0.40 0.00 0.0 0.02 377.0 4.0 4
190.00 DIA1431J190 5.00 0.00 0.00 0.0 0.02 381.0 0.0 0
192.50 DIA1431J192.5 5.00 0.00 0.00 0.0 0.02 379.0 0.0 0
195.00 DIA1431J195 5.00 0.00 0.00 0.0 0.02 379.0 0.0 0
197.50 DIA1431J197.5 5.00 0.00 0.00 0.0 0.02 383.0 0.0 0
200.00 DIA1431J200 5.00 0.00 0.00 0.0 0.02 379.0 0.0 0
202.50 DIA1431J202.5 5.00 0.00 0.00 0.0 0.02 383.0 0.0 0
205.00 DIA1431J205 5.00 0.00 0.00 0.0 0.02 379.0 0.0 0
207.50 DIA1431J207.5 5.00 0.00 0.00 0.0 0.02 378.0 0.0 0
210.00 DIA1431J210 5.00 0.00 0.00 0.0 0.02 376.0 0.0 0
212.50 DIA1431J212.5 5.00 0.00 0.00 0.0 0.02 379.0 0.0 0
215.00 DIA1431J215 5.00 0.00 0.00 0.0 0.02 385.0 0.0 0
217.50 DIA1431J217.5 5.00 0.00 0.00 0.0 0.02 383.0 0.0 0
220.00 DIA1431J220 5.00 0.00 0.00 0.0 0.02 383.0 0.0 0
222.50 DIA1431J222.5 5.00 0.00 0.00 0.0 0.02 381.0 0.0 0
225.00 DIA1431J225 0.05 0.00 0.00 0.0 0.02 381.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 DIA1431V140 0.44 0.00 0.01 10.0 0.02 386.0 0.0 5
141.00 DIA1431V141 5.00 0.00 0.01 10.0 0.02 386.0 0.0 0
142.00 DIA1431V142 0.30 -0.14 0.01 10.0 0.02 386.0 5.0 5
143.00 DIA1431V143 0.44 0.00 0.01 10.0 0.02 386.0 0.0 14
144.00 DIA1431V144 0.02 -0.03 0.01 10.0 0.02 386.0 4.0 34
145.00 DIA1431V145 0.05 0.00 0.01 10.0 0.02 386.0 0.0 18
146.00 DIA1431V146 0.63 0.19 0.01 1000.0 0.02 386.0 11.0 11
147.00 DIA1431V147 0.02 0.00 0.01 10.0 0.02 445.0 10.0 113
148.00 DIA1431V148 0.13 0.11 0.01 1429.0 0.02 445.0 51.0 131
149.00 DIA1431V149 0.66 0.64 0.01 1000.0 0.02 444.0 157.0 157
150.00 DIA1431V150 0.21 0.19 0.01 10.0 0.02 272.0 10.0 692
151.00 DIA1431V151 0.03 0.01 0.01 10.0 0.02 261.0 10.0 136
152.00 DIA1431V152 0.12 0.10 0.01 10.0 0.02 272.0 5.0 166
152.50 DIA1431V152.5 0.11 0.09 0.01 10.0 0.02 261.0 164.0 516
153.00 DIA1431V153 0.04 0.02 0.01 10.0 0.02 261.0 4.0 383
154.00 DIA1431V154 0.36 0.34 0.01 10.0 0.02 272.0 85.0 126
155.00 DIA1431V155 0.02 -0.03 0.01 1000.0 0.02 272.0 10.0 266
156.00 DIA1431V156 0.01 0.00 0.01 250.0 0.02 272.0 250.0 342
156.50 DIA1431V156.5 0.02 -0.45 0.01 6.0 0.02 250.0 2.0 57
157.00 DIA1431V157 0.05 -2.61 0.01 15.0 0.02 262.0 5.0 41
157.50 DIA1431V157.5 0.01 -1.12 0.01 5.0 0.02 260.0 5.0 131
158.00 DIA1431V158 0.04 -1.10 0.01 68.0 0.02 260.0 16.0 241
158.50 DIA1431V158.5 0.37 -0.08 0.01 25.0 0.02 250.0 6.0 8
159.00 DIA1431V159 0.05 0.02 0.01 250.0 0.02 272.0 50.0 156
159.50 DIA1431V159.5 0.16 0.11 0.01 250.0 0.02 262.0 20.0 73
160.00 DIA1431V160 0.01 0.00 0.01 72.0 0.02 293.0 72.0 2,131
160.50 DIA1431V160.5 0.01 0.00 0.01 27.0 0.02 272.0 1.0 600
161.00 DIA1431V161 0.02 0.00 0.02 30.0 0.02 373.0 30.0 517
161.50 DIA1431V161.5 0.03 0.02 0.01 250.0 0.02 275.0 2.0 1,257
162.00 DIA1431V162 0.01 0.00 0.01 1.0 0.01 4.0 1.0 1,749
162.50 DIA1431V162.5 0.04 0.03 0.01 323.0 0.03 793.0 30.0 443
163.00 DIA1431V163 0.03 0.00 0.01 120.0 0.03 931.0 14.0 1,130
163.50 DIA1431V163.5 0.05 0.04 0.01 26.0 0.03 765.0 21.0 337
164.00 DIA1431V164 0.02 -0.02 0.02 10.0 0.03 592.0 10.0 467
164.50 DIA1431V164.5 0.02 0.00 0.01 466.0 0.03 869.0 78.0 410
165.00 DIA1431V165 0.04 0.00 0.01 10.0 0.03 437.0 232.0 2,572
165.50 DIA1431V165.5 0.11 0.00 0.01 250.0 0.03 382.0 85.0 813
166.00 DIA1431V166 0.01 -0.12 0.01 1.0 0.01 37.0 108.0 1,315
166.50 DIA1431V166.5 0.05 -0.05 0.01 1.0 0.05 106.0 11.0 723
167.00 DIA1431V167 0.03 -0.12 0.01 1.0 0.04 484.0 149.0 1,957
167.50 DIA1431V167.5 0.03 -0.34 0.01 166.0 0.05 129.0 99.0 847
168.00 DIA1431V168 0.06 -0.22 0.03 112.0 0.07 677.0 153.0 956
168.50 DIA1431V168.5 0.09 -0.29 0.05 152.0 0.10 1196.0 141.0 1,010
169.00 DIA1431V169 0.12 -0.34 0.09 50.0 0.14 1919.0 572.0 1,144
169.50 DIA1431V169.5 0.20 -0.40 0.15 62.0 0.16 760.0 246.0 384
170.00 DIA1431V170 0.24 -0.59 0.19 348.0 0.25 164.0 833.0 744
170.50 DIA1431V170.5 0.44 -1.55 0.35 32.0 0.37 58.0 82.0 59
171.00 DIA1431V171 0.55 -1.14 0.57 8.0 0.58 6.0 274.0 121
171.50 DIA1431V171.5 1.00 0.45 0.79 172.0 0.95 2443.0 25.0 15
172.00 DIA1431V172 1.38 -1.32 1.11 1023.0 1.46 2239.0 131.0 117
172.50 DIA1431V172.5 8.77 8.17 1.58 646.0 1.98 1275.0 2.0 37
173.00 DIA1431V173 2.95 0.00 1.94 943.0 2.48 1394.0 40.0 55
173.50 DIA1431V173.5 5.17 3.42 2.42 627.0 2.98 1274.0 1.0 1
174.00 DIA1431V174 4.55 1.55 2.99 620.0 3.55 1361.0 1.0 2
174.50 DIA1431V174.5 2.60 0.00 3.40 357.0 4.00 807.0 0.0 0
175.00 DIA1431V175 8.22 4.97 3.80 410.0 4.55 490.0 2.0 4
175.50 DIA1431V175.5 3.60 0.00 4.35 288.0 5.05 907.0 0.0 0
176.00 DIA1431V176 4.10 0.00 4.75 86.0 5.45 683.0 0.0 0
176.50 DIA1431V176.5 4.60 0.00 5.40 357.0 6.05 807.0 0.0 0
177.00 DIA1431V177 5.15 0.00 5.90 350.0 6.50 807.0 0.0 0
177.50 DIA1431V177.5 5.60 0.00 6.40 350.0 7.05 807.0 0.0 0
178.00 DIA1431V178 6.10 0.00 6.90 357.0 7.55 807.0 0.0 0
178.50 DIA1431V178.5 6.70 0.00 7.30 98.0 8.00 718.0 0.0 0
180.00 DIA1431V180 8.10 0.00 8.85 295.0 9.50 907.0 0.0 0
182.50 DIA1431V182.5 10.60 0.00 11.35 484.0 12.20 514.0 0.0 0
185.00 DIA1431V185 13.10 0.00 13.65 494.0 14.70 514.0 0.0 0
187.50 DIA1431V187.5 15.60 0.00 16.35 285.0 17.20 389.0 0.0 0
190.00 DIA1431V190 18.10 0.00 18.80 390.0 19.70 514.0 0.0 0
192.50 DIA1431V192.5 20.60 0.00 21.30 345.0 22.20 366.0 0.0 0
195.00 DIA1431V195 23.10 0.00 23.80 266.0 24.70 366.0 0.0 0
197.50 DIA1431V197.5 25.60 0.00 25.25 11.0 27.00 500.0 0.0 0
200.00 DIA1431V200 28.10 0.00 27.75 11.0 29.50 500.0 0.0 0
202.50 DIA1431V202.5 30.60 0.00 31.15 300.0 32.20 300.0 0.0 0
205.00 DIA1431V205 33.10 0.00 33.65 300.0 34.70 300.0 0.0 0
207.50 DIA1431V207.5 35.60 0.00 36.15 300.0 37.20 300.0 0.0 0
210.00 DIA1431V210 38.10 0.00 38.65 300.0 39.70 300.0 0.0 0
212.50 DIA1431V212.5 40.60 0.00 41.15 300.0 42.20 300.0 0.0 0
215.00 DIA1431V215 43.10 0.00 43.65 300.0 44.70 300.0 0.0 0
217.50 DIA1431V217.5 45.40 0.00 46.15 300.0 47.20 300.0 0.0 0
220.00 DIA1431V220 48.10 0.00 48.65 300.0 49.70 300.0 0.0 0
222.50 DIA1431V222.5 50.65 0.00 51.15 300.0 52.20 300.0 0.0 0
225.00 DIA1431V225 53.00 0.00 53.65 300.0 54.70 300.0 0.0 0