SPDR Dow Jones Industrial Average $164.80

up +0.77


22/4/2014 06:40 PM  |  NYSEARCA : DIA
Last Trade: 164.80
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.77 (0.47 %)
Prev Close: 164.03
Open: 164.30
Bid: 164.90
Ask: 164.94
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 7%
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 DIA1425D148 15.75 0.00 15.85 11.0 17.30 11.0 0.0 0
149.00 DIA1425D149 14.75 0.00 14.40 10.0 17.75 10.0 0.0 0
150.00 DIA1425D150 13.75 0.00 13.55 11.0 15.75 11.0 0.0 0
150.50 DIA1425D150.5 13.25 0.00 13.10 11.0 15.25 11.0 0.0 0
151.00 DIA1425D151 12.75 0.00 12.40 10.0 15.75 10.0 0.0 0
151.50 DIA1425D151.5 12.25 0.00 11.90 10.0 15.05 1.0 0.0 0
152.00 DIA1425D152 11.75 0.00 11.60 11.0 14.25 11.0 0.0 0
152.50 DIA1425D152.5 11.20 0.00 11.10 11.0 14.05 1.0 0.0 0
153.00 DIA1425D153 12.05 1.35 11.75 1.0 12.05 500.0 16.0 16
153.50 DIA1425D153.5 10.20 0.00 10.05 10.0 13.05 1.0 0.0 0
154.00 DIA1425D154 9.70 0.00 9.75 10.0 12.55 10.0 0.0 0
154.50 DIA1425D154.5 9.35 0.00 9.30 11.0 12.00 11.0 0.0 0
155.00 DIA1425D155 7.38 -1.47 8.95 10.0 10.60 14.0 1.0 15
155.50 DIA1425D155.5 8.35 0.00 9.15 1.0 9.55 1.0 0.0 0
156.00 DIA1425D156 7.00 -0.65 8.65 1.0 9.05 1.0 20.0 20
156.50 DIA1425D156.5 5.05 -2.25 8.25 1.0 8.60 1.0 50.0 50
157.00 DIA1425D157 4.61 -2.19 7.65 1.0 8.10 1.0 50.0 76
157.50 DIA1425D157.5 6.20 0.00 7.10 2.0 7.65 10.0 0.0 0
158.00 DIA1425D158 3.70 -2.00 6.65 10.0 7.15 1.0 16.0 31
158.50 DIA1425D158.5 4.10 -1.10 6.25 1.0 6.65 1.0 16.0 26
159.00 DIA1425D159 4.91 0.21 5.70 1.0 6.25 10.0 5.0 21
159.50 DIA1425D159.5 4.30 0.05 5.15 10.0 5.75 10.0 2.0 32
160.00 DIA1425D160 4.15 0.40 4.75 500.0 5.25 500.0 11.0 112
160.50 DIA1425D160.5 4.68 1.38 4.25 500.0 4.65 5.0 5.0 321
161.00 DIA1425D161 3.95 1.09 3.80 500.0 4.10 500.0 60.0 268
161.50 DIA1425D161.5 2.43 -0.17 3.25 500.0 3.85 569.0 16.0 115
162.00 DIA1425D162 3.02 0.67 2.85 617.0 3.15 1621.0 19.0 881
162.50 DIA1425D162.5 2.80 1.01 2.39 536.0 2.73 536.0 9.0 194
163.00 DIA1425D163 2.37 0.92 1.93 47.0 2.11 133.0 36.0 691
163.50 DIA1425D163.5 1.75 0.57 1.54 653.0 1.66 69.0 41.0 571
164.00 DIA1425D164 1.44 0.68 1.15 1631.0 1.27 730.0 101.0 1,153
164.50 DIA1425D164.5 0.85 0.35 0.80 2033.0 0.90 72.0 294.0 1,446
165.00 DIA1425D165 0.54 0.23 0.54 10.0 0.59 511.0 928.0 1,820
165.50 DIA1425D165.5 0.36 0.20 0.31 513.0 0.35 500.0 659.0 904
166.00 DIA1425D166 0.18 0.10 0.16 37.0 0.19 500.0 124.0 515
166.50 DIA1425D166.5 0.10 0.06 0.07 48.0 0.11 189.0 106.0 423
167.00 DIA1425D167 0.06 0.03 0.02 372.0 0.06 87.0 38.0 530
167.50 DIA1425D167.5 0.03 0.02 0.01 48.0 0.04 69.0 10.0 82
168.00 DIA1425D168 0.02 -0.01 0.01 346.0 0.03 135.0 29.0 160
169.00 DIA1425D169 0.01 -0.01 0.01 6.0 0.02 193.0 18.0 104
170.00 DIA1425D170 0.01 -0.01 0.01 6.0 0.02 176.0 11.0 159
171.00 DIA1425D171 0.01 -0.01 0.01 10.0 0.02 1122.0 3.0 3
172.00 DIA1425D172 0.02 0.00 0.01 49.0 0.02 1821.0 4.0 6

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 DIA1425P148 0.12 0.11 0.01 37.0 0.02 297.0 50.0 210
149.00 DIA1425P149 0.06 0.03 0.01 10.0 0.02 218.0 50.0 53
150.00 DIA1425P150 0.02 -0.01 0.01 500.0 0.02 135.0 3.0 173
150.50 DIA1425P150.5 0.08 0.07 0.01 10.0 0.02 135.0 10.0 151
151.00 DIA1425P151 0.06 0.05 0.01 13.0 0.02 135.0 8.0 165
151.50 DIA1425P151.5 0.31 0.30 0.01 1.0 0.02 125.0 4.0 4
152.00 DIA1425P152 0.27 0.26 0.01 500.0 0.02 146.0 3.0 224
152.50 DIA1425P152.5 0.29 0.28 0.01 82.0 0.02 135.0 179.0 386
153.00 DIA1425P153 0.06 0.05 0.01 174.0 0.02 135.0 72.0 793
153.50 DIA1425P153.5 0.20 0.19 0.01 149.0 0.02 49.0 1.0 61
154.00 DIA1425P154 0.04 0.03 0.01 168.0 0.02 425.0 10.0 295
154.50 DIA1425P154.5 0.50 0.48 0.01 141.0 0.03 1770.0 1.0 12
155.00 DIA1425P155 0.04 0.03 0.03 21.0 0.03 2393.0 345.0 1,031
155.50 DIA1425P155.5 0.01 0.00 0.02 55.0 0.03 2188.0 3.0 185
156.00 DIA1425P156 0.03 0.02 0.02 129.0 0.03 2128.0 1.0 291
156.50 DIA1425P156.5 0.03 0.02 0.03 57.0 0.03 2193.0 3.0 239
157.00 DIA1425P157 0.06 0.02 0.04 46.0 0.03 1267.0 10.0 261
157.50 DIA1425P157.5 0.02 0.01 0.01 11.0 0.02 67.0 441.0 178
158.00 DIA1425P158 0.07 0.05 0.01 111.0 0.03 364.0 244.0 1,176
158.50 DIA1425P158.5 0.08 0.01 0.01 125.0 0.03 565.0 237.0 461
159.00 DIA1425P159 0.03 -0.03 0.01 35.0 0.03 141.0 5.0 1,166
159.50 DIA1425P159.5 0.03 -0.02 0.01 750.0 0.04 70.0 70.0 586
160.00 DIA1425P160 0.03 -0.06 0.03 1.0 0.04 143.0 117.0 800
160.50 DIA1425P160.5 0.04 -0.09 0.02 750.0 0.06 70.0 33.0 464
161.00 DIA1425P161 0.06 -0.06 0.05 1.0 0.07 633.0 17.0 772
161.50 DIA1425P161.5 0.07 -0.12 0.05 500.0 0.08 45.0 94.0 974
162.00 DIA1425P162 0.10 -0.13 0.08 48.0 0.12 2082.0 75.0 1,431
162.50 DIA1425P162.5 0.13 -0.17 0.11 500.0 0.15 56.0 115.0 776
163.00 DIA1425P163 0.19 -0.26 0.16 500.0 0.19 726.0 561.0 1,242
163.50 DIA1425P163.5 0.25 -0.28 0.23 500.0 0.27 731.0 858.0 1,226
164.00 DIA1425P164 0.37 -0.38 0.33 511.0 0.37 722.0 609.0 1,729
164.50 DIA1425P164.5 0.47 -0.52 0.46 500.0 0.52 512.0 84.0 925
165.00 DIA1425P165 0.72 -0.65 0.66 71.0 0.72 500.0 1015.0 220
165.50 DIA1425P165.5 0.80 -0.92 0.91 214.0 1.04 2486.0 30.0 32
166.00 DIA1425P166 1.33 -0.62 1.23 500.0 1.41 540.0 136.0 128
166.50 DIA1425P166.5 1.40 -0.93 1.59 500.0 1.83 587.0 11.0 93
167.00 DIA1425P167 2.06 -0.69 2.01 388.0 2.29 1596.0 200.0 102
167.50 DIA1425P167.5 3.20 0.00 2.43 500.0 2.85 500.0 23.0 23
168.00 DIA1425P168 7.82 4.07 2.96 500.0 3.35 500.0 21.0 122
169.00 DIA1425P169 7.59 2.84 3.95 1.0 4.25 1.0 13.0 36
170.00 DIA1425P170 5.80 0.00 5.00 1.0 5.25 1.0 0.0 0
171.00 DIA1425P171 6.75 0.00 6.00 1.0 6.35 1.0 0.0 0
172.00 DIA1425P172 7.75 0.00 7.00 1.0 7.35 1.0 0.0 0
Trading Center