SPDR Dow Jones Industrial Average $163.75

down -0.27


17/4/2014 06:40 PM  |  NYSEARCA : DIA
Last Trade: 163.75
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.27 (-0.17 %)
Prev Close: 164.02
Open: 163.61
Bid: 163.60
Ask: 163.85
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 8%
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 DIA1425D148 14.00 0.00 15.50 100.0 16.05 100.0 0.0 0
149.00 DIA1425D149 13.00 0.00 14.50 100.0 15.05 100.0 0.0 0
150.00 DIA1425D150 12.00 0.00 13.50 100.0 14.05 100.0 0.0 0
150.50 DIA1425D150.5 11.50 0.00 13.00 100.0 13.55 100.0 0.0 0
151.00 DIA1425D151 11.00 0.00 12.50 100.0 13.05 100.0 0.0 0
151.50 DIA1425D151.5 10.50 0.00 12.00 100.0 12.60 100.0 0.0 0
152.00 DIA1425D152 10.00 0.00 11.50 100.0 12.10 100.0 0.0 0
152.50 DIA1425D152.5 9.50 0.00 11.00 100.0 11.60 100.0 0.0 0
153.00 DIA1425D153 7.45 -1.55 10.50 100.0 11.10 100.0 16.0 16
153.50 DIA1425D153.5 8.55 0.00 10.00 100.0 10.60 100.0 0.0 0
154.00 DIA1425D154 8.00 0.00 9.50 100.0 10.10 100.0 0.0 0
154.50 DIA1425D154.5 8.30 0.00 9.00 100.0 9.60 100.0 0.0 0
155.00 DIA1425D155 7.38 -0.62 8.50 100.0 9.10 100.0 1.0 15
155.50 DIA1425D155.5 7.45 0.00 8.00 100.0 8.60 100.0 0.0 0
156.00 DIA1425D156 7.00 0.05 7.50 100.0 8.10 100.0 20.0 20
156.50 DIA1425D156.5 5.05 -1.40 7.00 100.0 7.65 100.0 50.0 50
157.00 DIA1425D157 4.61 -1.59 6.50 100.0 7.15 100.0 50.0 76
157.50 DIA1425D157.5 5.65 0.00 6.00 100.0 6.65 100.0 0.0 0
158.00 DIA1425D158 3.70 -1.50 5.55 46.0 6.15 100.0 2.0 31
158.50 DIA1425D158.5 4.10 -0.60 5.00 100.0 5.70 100.0 16.0 26
159.00 DIA1425D159 4.91 0.00 4.60 46.0 5.20 100.0 5.0 21
159.50 DIA1425D159.5 4.30 0.00 4.10 100.0 4.75 100.0 2.0 34
160.00 DIA1425D160 4.15 0.26 3.80 55.0 4.15 52.0 11.0 119
160.50 DIA1425D160.5 3.10 0.00 3.35 55.0 3.70 47.0 100.0 321
161.00 DIA1425D161 3.00 0.11 2.88 46.0 3.10 46.0 12.0 280
161.50 DIA1425D161.5 2.43 0.00 2.45 100.0 2.81 587.0 16.0 115
162.00 DIA1425D162 2.26 -0.24 2.06 84.0 2.22 84.0 61.0 883
162.50 DIA1425D162.5 1.98 -0.12 1.68 119.0 1.83 92.0 3.0 193
163.00 DIA1425D163 1.37 -0.35 1.36 10.0 1.45 10.0 228.0 751
163.50 DIA1425D163.5 1.00 -0.34 1.03 60.0 1.11 71.0 136.0 529
164.00 DIA1425D164 0.81 -0.29 0.75 26.0 0.81 47.0 466.0 1,051
164.50 DIA1425D164.5 0.53 -0.24 0.48 139.0 0.61 6.0 65.0 1,195
165.00 DIA1425D165 0.38 -0.20 0.32 10.0 0.37 97.0 391.0 1,306
165.50 DIA1425D165.5 0.24 -0.16 0.19 10.0 0.23 61.0 164.0 684
166.00 DIA1425D166 0.14 -0.09 0.10 73.0 0.14 59.0 106.0 398
166.50 DIA1425D166.5 0.08 -0.05 0.05 88.0 0.08 61.0 20.0 389
167.00 DIA1425D167 0.05 -0.05 0.04 20.0 0.06 29.0 84.0 492
167.50 DIA1425D167.5 0.05 0.04 0.01 125.0 0.04 50.0 1.0 82
168.00 DIA1425D168 0.05 0.00 0.01 95.0 0.03 47.0 109.0 160
169.00 DIA1425D169 0.01 -0.01 0.01 6.0 0.03 200.0 18.0 92
170.00 DIA1425D170 0.01 -0.01 0.01 6.0 0.02 125.0 11.0 159
171.00 DIA1425D171 0.01 0.00 0.01 10.0 0.02 125.0 3.0 3
172.00 DIA1425D172 0.02 0.00 0.01 49.0 0.02 125.0 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 0.03 136.0 50.0 210
149.00 DIA1425P149 0.06 0.05 0.01 10.0 0.03 125.0 50.0 53
150.00 DIA1425P150 0.02 0.00 0.01 500.0 0.03 125.0 3.0 174
150.50 DIA1425P150.5 0.08 0.07 0.01 10.0 0.03 46.0 10.0 151
151.00 DIA1425P151 0.06 0.05 0.01 13.0 0.04 390.0 8.0 165
151.50 DIA1425P151.5 0.31 0.30 0.01 1.0 0.04 360.0 4.0 4
152.00 DIA1425P152 0.27 0.26 0.01 500.0 0.04 125.0 3.0 224
152.50 DIA1425P152.5 0.29 0.27 0.01 82.0 0.04 125.0 179.0 386
153.00 DIA1425P153 0.06 0.00 0.01 174.0 0.04 137.0 72.0 793
153.50 DIA1425P153.5 0.20 0.18 0.01 149.0 0.04 70.0 1.0 61
154.00 DIA1425P154 0.04 -0.03 0.01 168.0 0.04 69.0 10.0 287
154.50 DIA1425P154.5 0.50 0.47 0.01 141.0 0.05 135.0 1.0 22
155.00 DIA1425P155 0.04 -0.05 0.03 21.0 0.05 49.0 345.0 801
155.50 DIA1425P155.5 0.19 0.15 0.02 55.0 0.05 48.0 137.0 185
156.00 DIA1425P156 0.10 0.00 0.02 129.0 0.06 52.0 60.0 292
156.50 DIA1425P156.5 0.38 0.32 0.03 57.0 0.07 105.0 6.0 239
157.00 DIA1425P157 0.06 -0.05 0.04 46.0 0.07 60.0 10.0 271
157.50 DIA1425P157.5 0.07 -0.14 0.04 39.0 0.08 75.0 1.0 178
158.00 DIA1425P158 0.07 -0.11 0.06 56.0 0.09 112.0 244.0 1,203
158.50 DIA1425P158.5 0.08 -0.17 0.07 57.0 0.11 128.0 237.0 318
159.00 DIA1425P159 0.09 -0.17 0.10 4.0 0.13 128.0 91.0 1,029
159.50 DIA1425P159.5 0.12 -0.12 0.12 46.0 0.16 129.0 110.0 595
160.00 DIA1425P160 0.16 -0.09 0.14 54.0 0.19 157.0 122.0 731
160.50 DIA1425P160.5 0.20 -0.13 0.17 57.0 0.22 49.0 31.0 412
161.00 DIA1425P161 0.24 -0.17 0.22 62.0 0.26 1.0 69.0 739
161.50 DIA1425P161.5 0.29 -0.32 0.28 84.0 0.35 188.0 121.0 878
162.00 DIA1425P162 0.40 -0.19 0.37 20.0 0.44 253.0 1193.0 623
162.50 DIA1425P162.5 0.51 -0.19 0.45 24.0 0.55 154.0 196.0 580
163.00 DIA1425P163 0.60 -0.26 0.59 131.0 0.70 393.0 523.0 702
163.50 DIA1425P163.5 0.82 -0.17 0.75 81.0 0.87 398.0 636.0 956
164.00 DIA1425P164 0.97 -0.32 0.97 76.0 1.08 341.0 1020.0 849
164.50 DIA1425P164.5 1.10 -0.45 1.22 60.0 1.34 60.0 519.0 392
165.00 DIA1425P165 1.60 -0.16 1.55 1.0 1.73 99.0 51.0 197
165.50 DIA1425P165.5 2.42 0.00 1.74 48.0 2.04 36.0 1.0 39
166.00 DIA1425P166 2.50 0.00 2.17 52.0 2.45 10.0 6.0 88
166.50 DIA1425P166.5 3.36 0.65 2.63 48.0 3.00 46.0 10.0 93
167.00 DIA1425P167 6.00 2.95 3.00 100.0 3.55 100.0 5.0 102
167.50 DIA1425P167.5 3.20 -0.35 3.50 100.0 4.05 100.0 23.0 23
168.00 DIA1425P168 7.82 3.87 4.00 100.0 4.55 100.0 21.0 122
169.00 DIA1425P169 7.59 2.64 4.95 100.0 5.50 100.0 13.0 36
170.00 DIA1425P170 5.90 0.00 6.00 100.0 6.50 100.0 0.0 0
171.00 DIA1425P171 6.90 0.00 7.00 100.0 7.50 100.0 0.0 0
172.00 DIA1425P172 7.95 0.00 8.00 100.0 8.50 100.0 0.0 0
Trading Center