$173.27 +1.67 (0.97%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Oct. 31, 2014 | 11:59 AM
Last Trade: 173.27
Trade Time: Oct 31 11:59 AM Eastern Daylight Time
Change: +1.67 (0.97%)
Prev Close: 171.60
Open: 173.34
Bid: 173.27
Ask: 173.28
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 DIA1431J140 29.95 0.00 32.70 290.0 33.45 80.0 0.0 0
141.00 DIA1431J141 28.85 0.00 31.90 201.0 32.95 100.0 0.0 0
142.00 DIA1431J142 27.85 0.00 30.60 100.0 31.70 270.0 0.0 0
143.00 DIA1431J143 26.85 0.00 29.90 201.0 30.95 100.0 0.0 0
144.00 DIA1431J144 25.90 0.00 28.90 201.0 29.95 100.0 0.0 0
145.00 DIA1431J145 24.90 0.00 27.90 201.0 28.95 100.0 0.0 0
146.00 DIA1431J146 23.80 0.00 26.90 201.0 27.95 100.0 0.0 0
147.00 DIA1431J147 22.40 0.00 23.90 210.0 26.50 232.0 0.0 0
148.00 DIA1431J148 21.90 0.00 24.55 336.0 25.75 336.0 0.0 0
149.00 DIA1431J149 12.80 -8.35 23.90 266.0 24.75 366.0 8.0 4
150.00 DIA1431J150 19.90 0.00 22.90 66.0 23.80 136.0 0.0 0
151.00 DIA1431J151 18.95 0.00 21.60 336.0 22.65 252.0 0.0 0
152.00 DIA1431J152 17.95 0.00 20.55 336.0 21.75 336.0 0.0 0
152.50 DIA1431J152.5 17.20 0.00 19.05 210.0 21.15 638.0 0.0 0
153.00 DIA1431J153 10.25 -6.95 19.90 350.0 20.85 60.0 10.0 10
154.00 DIA1431J154 7.77 -8.43 18.85 350.0 19.35 60.0 2.0 2
155.00 DIA1431J155 10.01 -5.14 17.90 322.0 18.85 1.0 2.0 2
156.00 DIA1431J156 13.95 0.00 16.55 336.0 17.45 213.0 0.0 0
156.50 DIA1431J156.5 13.45 0.00 16.05 366.0 16.95 11.0 0.0 0
157.00 DIA1431J157 16.05 3.05 15.90 322.0 16.65 352.0 1.0 1
157.50 DIA1431J157.5 12.45 0.00 15.05 366.0 16.15 336.0 0.0 0
158.00 DIA1431J158 7.70 -4.45 14.90 322.0 15.75 505.0 4.0 2
158.50 DIA1431J158.5 4.38 -7.27 14.40 138.0 15.30 140.0 2.0 2
159.00 DIA1431J159 8.05 -2.45 13.60 336.0 14.65 266.0 3.0 3
159.50 DIA1431J159.5 5.80 -4.70 13.05 336.0 13.90 213.0 2.0 1
160.00 DIA1431J160 10.86 0.00 12.75 500.0 14.05 500.0 10.0 83
160.50 DIA1431J160.5 7.60 -1.95 12.25 322.0 13.45 100.0 1.0 18
161.00 DIA1431J161 6.35 -2.75 11.75 146.0 12.95 163.0 14.0 62
161.50 DIA1431J161.5 5.48 -3.07 11.25 146.0 12.45 166.0 2.0 32
162.00 DIA1431J162 5.20 -2.90 10.80 326.0 11.70 278.0 10.0 86
162.50 DIA1431J162.5 4.86 -3.39 10.30 342.0 11.20 352.0 5.0 26
163.00 DIA1431J163 5.39 -2.36 9.80 326.0 10.70 278.0 9.0 64
163.50 DIA1431J163.5 5.54 -1.66 8.05 200.0 10.30 580.0 15.0 89
164.00 DIA1431J164 7.40 0.00 9.05 482.0 9.70 615.0 1.0 166
164.50 DIA1431J164.5 8.50 2.45 8.60 500.0 8.95 615.0 6.0 291
165.00 DIA1431J165 6.37 0.00 7.75 565.0 8.40 565.0 12.0 345
165.50 DIA1431J165.5 4.89 0.00 7.55 565.0 8.00 565.0 3.0 61
166.00 DIA1431J166 7.50 2.35 7.05 826.0 7.75 344.0 1.0 371
166.50 DIA1431J166.5 4.82 0.00 6.55 350.0 7.20 615.0 15.0 224
167.00 DIA1431J167 6.60 2.27 6.15 200.0 6.55 854.0 13.0 491
167.50 DIA1431J167.5 6.00 2.12 5.65 7.0 6.20 615.0 17.0 601
168.00 DIA1431J168 5.50 2.20 5.20 7.0 5.60 615.0 11.0 708
168.50 DIA1431J168.5 4.98 2.09 4.60 297.0 5.05 360.0 29.0 356
169.00 DIA1431J169 4.46 2.16 4.10 337.0 4.65 1187.0 56.0 545
169.50 DIA1431J169.5 3.75 1.95 3.50 1.0 3.85 550.0 79.0 1,060
170.00 DIA1431J170 3.48 1.93 3.10 303.0 3.60 620.0 110.0 906
170.50 DIA1431J170.5 3.10 2.22 2.67 431.0 2.99 2193.0 105.0 613
171.00 DIA1431J171 2.55 1.70 2.23 62.0 2.49 2893.0 143.0 1,510
171.50 DIA1431J171.5 1.71 1.21 1.53 500.0 1.71 3.0 166.0 1,780
172.00 DIA1431J172 1.38 1.12 1.20 977.0 1.53 1680.0 152.0 1,097
172.50 DIA1431J172.5 1.04 0.94 0.75 1025.0 1.00 1840.0 136.0 827
173.00 DIA1431J173 0.43 0.38 0.42 8.0 0.44 6.0 143.0 129
173.50 DIA1431J173.5 0.31 0.28 0.15 500.0 0.19 420.0 1302.0 156
174.00 DIA1431J174 0.15 0.13 0.07 78.0 0.09 51.0 1016.0 224
174.50 DIA1431J174.5 0.08 0.06 0.01 37.0 0.07 1269.0 200.0 41
175.00 DIA1431J175 0.02 0.00 0.01 10.0 0.03 170.0 22.0 48
175.50 DIA1431J175.5 0.02 0.00 0.01 10.0 0.02 71.0 5.0 22
176.00 DIA1431J176 0.03 0.01 0.01 10.0 0.02 260.0 200.0 53
176.50 DIA1431J176.5 0.01 -0.01 0.01 10.0 0.02 262.0 10.0 61
177.00 DIA1431J177 0.01 -0.01 0.01 125.0 0.02 305.0 6.0 33
177.50 DIA1431J177.5 0.07 0.05 0.01 5.0 0.02 324.0 12.0 13
178.00 DIA1431J178 0.02 0.00 0.01 125.0 0.02 330.0 3.0 53
178.50 DIA1431J178.5 0.02 0.00 0.01 4.0 0.02 336.0 0.0 0
180.00 DIA1431J180 0.02 0.00 0.01 7.0 0.02 368.0 0.0 0
182.50 DIA1431J182.5 0.02 0.00 0.01 506.0 0.02 357.0 10.0 10
185.00 DIA1431J185 0.02 0.00 0.01 125.0 0.02 367.0 0.0 0
187.50 DIA1431J187.5 0.09 0.07 0.00 0.0 0.02 373.0 4.0 4
190.00 DIA1431J190 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
192.50 DIA1431J192.5 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
195.00 DIA1431J195 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
197.50 DIA1431J197.5 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0
200.00 DIA1431J200 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
202.50 DIA1431J202.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
205.00 DIA1431J205 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
207.50 DIA1431J207.5 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
210.00 DIA1431J210 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0
212.50 DIA1431J212.5 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
215.00 DIA1431J215 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
217.50 DIA1431J217.5 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0
220.00 DIA1431J220 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0
222.50 DIA1431J222.5 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
225.00 DIA1431J225 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 DIA1431V140 0.02 0.00 0.01 10.0 0.02 331.0 0.0 5
141.00 DIA1431V141 0.02 0.00 0.01 10.0 0.02 331.0 0.0 0
142.00 DIA1431V142 0.30 0.28 0.01 10.0 0.02 330.0 5.0 5
143.00 DIA1431V143 0.02 0.00 0.01 10.0 0.02 331.0 0.0 14
144.00 DIA1431V144 0.02 0.00 0.01 10.0 0.02 331.0 4.0 34
145.00 DIA1431V145 0.02 0.00 0.01 10.0 0.02 331.0 0.0 18
146.00 DIA1431V146 0.63 0.61 0.01 1000.0 0.02 331.0 11.0 11
147.00 DIA1431V147 0.02 0.00 0.01 10.0 0.02 404.0 10.0 113
148.00 DIA1431V148 0.13 0.11 0.01 1429.0 0.02 404.0 51.0 130
149.00 DIA1431V149 0.66 0.64 0.01 1000.0 0.02 406.0 157.0 157
150.00 DIA1431V150 0.21 0.19 0.01 10.0 0.02 404.0 10.0 692
151.00 DIA1431V151 0.03 0.01 0.01 10.0 0.02 386.0 10.0 136
152.00 DIA1431V152 0.12 0.10 0.01 10.0 0.02 404.0 5.0 166
152.50 DIA1431V152.5 0.11 0.09 0.01 10.0 0.01 56.0 164.0 516
153.00 DIA1431V153 0.04 0.02 0.01 10.0 0.02 386.0 4.0 383
154.00 DIA1431V154 0.36 0.34 0.01 10.0 0.02 404.0 85.0 126
155.00 DIA1431V155 0.02 0.00 0.01 1000.0 0.01 68.0 10.0 266
156.00 DIA1431V156 0.01 -0.01 0.01 250.0 0.02 404.0 250.0 342
156.50 DIA1431V156.5 0.02 -0.01 0.01 6.0 0.02 330.0 2.0 57
157.00 DIA1431V157 0.05 0.03 0.01 15.0 0.02 346.0 5.0 41
157.50 DIA1431V157.5 0.01 -0.01 0.01 5.0 0.02 401.0 5.0 131
158.00 DIA1431V158 0.04 0.02 0.01 68.0 0.01 4.0 16.0 241
158.50 DIA1431V158.5 0.37 0.34 0.01 25.0 0.02 295.0 6.0 8
159.00 DIA1431V159 0.01 0.00 0.01 250.0 0.02 334.0 10.0 156
159.50 DIA1431V159.5 0.16 0.14 0.01 250.0 0.02 286.0 20.0 73
160.00 DIA1431V160 0.01 -0.03 0.01 72.0 0.02 294.0 72.0 2,131
160.50 DIA1431V160.5 0.01 -0.01 0.01 27.0 0.02 352.0 1.0 600
161.00 DIA1431V161 0.02 0.00 0.02 30.0 0.02 267.0 30.0 517
161.50 DIA1431V161.5 0.03 0.01 0.01 250.0 0.02 274.0 2.0 1,257
162.00 DIA1431V162 0.01 0.00 0.01 1.0 0.01 31.0 1.0 1,748
162.50 DIA1431V162.5 0.04 0.02 0.01 323.0 0.01 63.0 30.0 443
163.00 DIA1431V163 0.01 -0.01 0.01 120.0 0.01 48.0 10.0 1,130
163.50 DIA1431V163.5 0.05 0.03 0.01 26.0 0.02 421.0 21.0 337
164.00 DIA1431V164 0.02 0.00 0.02 10.0 0.01 68.0 5.0 447
164.50 DIA1431V164.5 0.02 0.01 0.01 466.0 0.01 1.0 5.0 410
165.00 DIA1431V165 0.03 0.02 0.01 10.0 0.01 90.0 20.0 2,572
165.50 DIA1431V165.5 0.11 0.08 0.01 250.0 0.01 1.0 85.0 813
166.00 DIA1431V166 0.01 0.00 0.01 113.0 0.01 4.0 145.0 1,283
166.50 DIA1431V166.5 0.01 0.00 0.01 1.0 0.01 5.0 26.0 722
167.00 DIA1431V167 0.01 -0.02 0.01 15.0 0.01 106.0 15.0 1,972
167.50 DIA1431V167.5 0.01 -0.01 0.01 26.0 0.01 81.0 42.0 832
168.00 DIA1431V168 0.02 0.00 0.01 164.0 0.02 260.0 159.0 845
168.50 DIA1431V168.5 0.02 -0.09 0.01 144.0 0.01 20.0 56.0 968
169.00 DIA1431V169 0.03 0.00 0.02 111.0 0.02 87.0 611.0 1,372
169.50 DIA1431V169.5 0.06 0.00 0.03 46.0 0.02 260.0 440.0 584
170.00 DIA1431V170 0.01 -0.08 0.06 49.0 0.02 250.0 14.0 1,171
170.50 DIA1431V170.5 0.01 -0.12 0.01 74.0 0.02 359.0 105.0 609
171.00 DIA1431V171 0.01 -0.26 0.20 154.0 0.02 330.0 28.0 611
171.50 DIA1431V171.5 0.33 -0.10 0.05 20.0 0.05 1996.0 97.0 214
172.00 DIA1431V172 0.02 -0.66 0.01 14.0 0.03 106.0 288.0 321
172.50 DIA1431V172.5 0.04 -0.84 0.05 794.0 0.07 74.0 926.0 37
173.00 DIA1431V173 0.18 -1.27 0.17 20.0 0.20 95.0 815.0 186
173.50 DIA1431V173.5 0.41 -0.36 0.43 63.0 0.46 8.0 360.0 1
174.00 DIA1431V174 0.83 -1.22 0.66 1182.0 0.90 674.0 10.0 2
174.50 DIA1431V174.5 1.50 -1.02 0.88 1039.0 1.36 102.0 20.0 0
175.00 DIA1431V175 8.22 5.64 1.04 511.0 1.93 4.0 2.0 4
175.50 DIA1431V175.5 3.05 0.00 1.77 620.0 2.33 565.0 0.0 0
176.00 DIA1431V176 3.55 0.00 2.14 760.0 2.86 365.0 0.0 0
176.50 DIA1431V176.5 3.95 0.00 2.77 743.0 3.40 410.0 0.0 0
177.00 DIA1431V177 4.40 0.00 3.20 615.0 4.15 565.0 0.0 0
177.50 DIA1431V177.5 4.80 0.00 3.60 500.0 4.55 500.0 0.0 0
178.00 DIA1431V178 5.30 0.00 4.20 500.0 5.00 500.0 0.0 0
178.50 DIA1431V178.5 5.60 0.00 4.35 300.0 5.65 300.0 0.0 0
180.00 DIA1431V180 7.20 0.00 6.20 500.0 7.00 500.0 0.0 0
182.50 DIA1431V182.5 9.25 0.00 8.75 500.0 9.50 500.0 0.0 0
185.00 DIA1431V185 11.75 0.00 10.35 211.0 12.00 606.0 0.0 0
187.50 DIA1431V187.5 14.20 0.00 13.40 366.0 14.55 346.0 0.0 0
190.00 DIA1431V190 16.70 0.00 15.90 350.0 17.40 350.0 0.0 0
192.50 DIA1431V192.5 19.25 0.00 18.45 366.0 19.75 366.0 0.0 0
195.00 DIA1431V195 21.75 0.00 20.90 366.0 22.05 346.0 0.0 0
197.50 DIA1431V197.5 24.25 0.00 22.50 211.0 24.50 606.0 0.0 0
200.00 DIA1431V200 26.75 0.00 25.90 100.0 27.10 201.0 0.0 0
202.50 DIA1431V202.5 29.25 0.00 28.40 100.0 29.60 201.0 0.0 0
205.00 DIA1431V205 31.75 0.00 30.90 100.0 32.10 201.0 0.0 0
207.50 DIA1431V207.5 34.25 0.00 33.40 100.0 34.60 201.0 0.0 0
210.00 DIA1431V210 36.75 0.00 35.90 100.0 37.10 201.0 0.0 0
212.50 DIA1431V212.5 39.25 0.00 38.40 100.0 39.60 201.0 0.0 0
215.00 DIA1431V215 41.75 0.00 40.90 100.0 42.10 201.0 0.0 0
217.50 DIA1431V217.5 44.25 0.00 42.55 210.0 44.50 522.0 0.0 0
220.00 DIA1431V220 46.75 0.00 45.05 210.0 47.00 522.0 0.0 0
222.50 DIA1431V222.5 49.25 0.00 48.40 300.0 49.65 200.0 0.0 0
225.00 DIA1431V225 51.75 0.00 50.90 300.0 52.15 200.0 0.0 0