SPDR DJ Ind Avg Trust Units  $171.01

up +0.08


27/8/2014 04:00 PM  |  NYSEARCA : DIA
Last Trade: 171.01
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.08 (0.05 %)
Prev Close: 170.93
Open: 171.15
Bid: 170.96
Ask: 171.09
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
155.00 DIA1429H155 15.65 0.00 15.30 6.0 16.55 21.0 0.0 0
157.50 DIA1429H157.5 8.65 -4.50 12.70 10.0 16.20 10.0 6.0 6
158.00 DIA1429H158 12.65 0.00 11.30 1.0 15.15 1.0 0.0 0
159.00 DIA1429H159 11.65 0.00 10.60 11.0 13.40 11.0 0.0 0
160.00 DIA1429H160 8.15 -2.45 10.40 6.0 11.70 25.0 10.0 11
161.00 DIA1429H161 5.72 -3.88 9.40 7.0 10.70 25.0 2.0 2
161.50 DIA1429H161.5 6.95 -2.25 9.15 425.0 10.05 400.0 20.0 10
162.00 DIA1429H162 7.60 -1.05 8.65 425.0 9.55 400.0 4.0 66
162.50 DIA1429H162.5 6.71 -1.44 8.10 400.0 9.10 400.0 1.0 1
163.00 DIA1429H163 5.60 -2.00 7.75 14.0 8.55 418.0 3.0 110
163.50 DIA1429H163.5 7.44 0.00 7.15 425.0 8.05 400.0 20.0 55
164.00 DIA1429H164 7.45 0.90 6.65 425.0 7.55 400.0 1.0 11
164.50 DIA1429H164.5 6.43 0.00 6.25 19.0 6.95 14.0 21.0 105
165.00 DIA1429H165 5.95 0.35 5.75 14.0 6.35 10.0 1.0 159
165.50 DIA1429H165.5 4.85 -0.25 5.15 425.0 6.05 418.0 22.0 75
166.00 DIA1429H166 4.98 -0.06 4.75 32.0 5.15 10.0 1.0 1,871
166.50 DIA1429H166.5 4.50 0.30 4.25 22.0 4.65 21.0 1.0 182
167.00 DIA1429H167 3.85 0.10 3.70 419.0 4.35 14.0 26.0 186
167.50 DIA1429H167.5 3.80 0.10 3.20 400.0 3.70 21.0 11.0 129
168.00 DIA1429H168 2.85 0.00 2.74 68.0 3.15 46.0 2.0 310
168.50 DIA1429H168.5 2.67 0.03 2.27 67.0 2.71 67.0 5.0 797
169.00 DIA1429H169 2.05 0.10 1.75 58.0 2.22 50.0 2.0 366
169.50 DIA1429H169.5 1.85 0.00 1.31 56.0 1.80 56.0 1.0 642
170.00 DIA1429H170 1.11 -0.12 0.96 16.0 1.15 100.0 215.0 3,119
170.50 DIA1429H170.5 0.75 -0.04 0.64 103.0 0.77 26.0 113.0 745
171.00 DIA1429H171 0.40 -0.06 0.33 72.0 0.43 89.0 419.0 1,093
171.50 DIA1429H171.5 0.17 -0.06 0.12 470.0 0.19 93.0 756.0 1,269
172.00 DIA1429H172 0.07 -0.03 0.03 400.0 0.07 67.0 100.0 662
172.50 DIA1429H172.5 0.06 0.00 0.01 91.0 0.03 79.0 155.0 382
173.00 DIA1429H173 0.04 0.00 0.01 125.0 0.03 59.0 5.0 270
173.50 DIA1429H173.5 0.03 0.00 0.01 29.0 0.03 59.0 100.0 244
174.00 DIA1429H174 0.01 0.00 0.01 73.0 0.02 33.0 5.0 43
174.50 DIA1429H174.5 0.03 0.00 0.01 40.0 0.02 40.0 10.0 2
175.00 DIA1429H175 0.02 0.00 0.01 3.0 0.02 51.0 10.0 34
175.50 DIA1429H175.5 0.26 0.24 0.01 176.0 0.02 41.0 10.0 10
176.00 DIA1429H176 0.01 -0.01 0.01 12.0 0.02 53.0 10.0 49
176.50 DIA1429H176.5 0.02 0.00 0.01 77.0 0.02 40.0 0.0 0
177.00 DIA1429H177 0.02 0.00 0.01 400.0 0.02 40.0 0.0 0
177.50 DIA1429H177.5 0.08 0.06 0.01 10.0 0.02 53.0 10.0 10
178.00 DIA1429H178 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
179.00 DIA1429H179 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
180.00 DIA1429H180 0.04 0.02 0.01 10.0 0.02 41.0 3.0 3
181.00 DIA1429H181 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
182.50 DIA1429H182.5 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
185.00 DIA1429H185 0.10 0.08 0.01 2.0 0.02 40.0 12.0 12
187.50 DIA1429H187.5 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
190.00 DIA1429H190 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
192.50 DIA1429H192.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
195.00 DIA1429H195 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
197.50 DIA1429H197.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
200.00 DIA1429H200 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
202.50 DIA1429H202.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
205.00 DIA1429H205 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
207.50 DIA1429H207.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
210.00 DIA1429H210 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
212.50 DIA1429H212.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
215.00 DIA1429H215 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
217.50 DIA1429H217.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
220.00 DIA1429H220 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
222.50 DIA1429H222.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
225.00 DIA1429H225 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 DIA1429T155 0.01 0.00 0.01 2.0 0.02 86.0 22.0 1,101
157.50 DIA1429T157.5 0.04 0.01 0.01 1.0 0.02 79.0 3.0 422
158.00 DIA1429T158 0.03 0.00 0.01 26.0 0.03 49.0 0.0 0
159.00 DIA1429T159 0.05 0.02 0.01 30.0 0.03 33.0 100.0 130
160.00 DIA1429T160 0.01 0.00 0.01 3.0 0.02 29.0 1.0 775
161.00 DIA1429T161 0.05 0.02 0.01 453.0 0.03 68.0 1.0 250
161.50 DIA1429T161.5 0.49 0.46 0.01 193.0 0.03 66.0 5.0 300
162.00 DIA1429T162 0.03 0.00 0.03 2.0 0.03 67.0 2.0 273
162.50 DIA1429T162.5 0.07 0.04 0.01 27.0 0.03 66.0 1.0 401
163.00 DIA1429T163 0.01 -0.01 0.01 104.0 0.02 20.0 28.0 507
163.50 DIA1429T163.5 0.07 0.04 0.01 12.0 0.03 66.0 20.0 175
164.00 DIA1429T164 0.01 -0.02 0.01 12.0 0.02 56.0 226.0 301
164.50 DIA1429T164.5 0.03 0.00 0.01 401.0 0.03 63.0 1.0 402
165.00 DIA1429T165 0.03 0.00 0.01 80.0 0.03 61.0 1.0 997
165.50 DIA1429T165.5 0.05 0.04 0.01 90.0 0.03 66.0 6.0 408
166.00 DIA1429T166 0.01 0.00 0.01 11.0 0.03 36.0 2.0 362
166.50 DIA1429T166.5 0.03 0.00 0.01 400.0 0.03 66.0 11.0 671
167.00 DIA1429T167 0.05 0.00 0.01 420.0 0.03 71.0 6.0 697
167.50 DIA1429T167.5 0.03 -0.01 0.01 172.0 0.03 33.0 60.0 388
168.00 DIA1429T168 0.04 -0.01 0.01 40.0 0.04 32.0 136.0 592
168.50 DIA1429T168.5 0.05 -0.03 0.02 39.0 0.05 29.0 11.0 813
169.00 DIA1429T169 0.06 -0.05 0.03 33.0 0.06 64.0 43.0 721
169.50 DIA1429T169.5 0.07 -0.06 0.05 57.0 0.08 29.0 111.0 208
170.00 DIA1429T170 0.11 -0.11 0.11 51.0 0.14 429.0 252.0 925
170.50 DIA1429T170.5 0.21 -0.15 0.17 29.0 0.23 78.0 387.0 868
171.00 DIA1429T171 0.36 -0.19 0.34 2.0 0.41 75.0 246.0 872
171.50 DIA1429T171.5 0.62 -0.19 0.57 94.0 0.70 85.0 379.0 373
172.00 DIA1429T172 0.94 -0.08 0.94 29.0 1.34 154.0 63.0 141
172.50 DIA1429T172.5 1.59 0.00 1.19 40.0 1.78 49.0 5.0 5
173.00 DIA1429T173 6.74 5.08 1.66 14.0 2.28 17.0 1.0 6
173.50 DIA1429T173.5 2.13 0.00 1.99 400.0 2.83 400.0 0.0 0
174.00 DIA1429T174 2.61 0.00 2.48 400.0 3.45 400.0 0.0 0
174.50 DIA1429T174.5 3.45 0.00 2.99 407.0 3.80 18.0 24.0 26
175.00 DIA1429T175 3.70 0.00 3.30 400.0 4.35 400.0 0.0 0
175.50 DIA1429T175.5 4.25 0.00 3.80 400.0 4.85 401.0 0.0 0
176.00 DIA1429T176 4.75 0.00 4.45 400.0 5.40 400.0 0.0 0
176.50 DIA1429T176.5 5.25 0.00 4.95 400.0 5.90 400.0 0.0 0
177.00 DIA1429T177 8.10 2.40 5.45 1.0 6.50 1.0 10.0 10
177.50 DIA1429T177.5 6.25 0.00 5.95 400.0 6.90 1.0 0.0 0
178.00 DIA1429T178 6.75 0.00 6.50 10.0 7.40 400.0 0.0 0
179.00 DIA1429T179 7.80 0.00 7.50 10.0 8.40 400.0 0.0 0
180.00 DIA1429T180 8.80 0.00 8.45 400.0 9.40 400.0 0.0 0
181.00 DIA1429T181 9.70 0.00 7.85 11.0 12.00 11.0 0.0 0
182.50 DIA1429T182.5 11.20 0.00 8.80 10.0 12.30 10.0 0.0 0
185.00 DIA1429T185 13.70 0.00 11.30 10.0 14.80 10.0 0.0 0
187.50 DIA1429T187.5 16.20 0.00 15.10 11.0 17.30 10.0 0.0 0
190.00 DIA1429T190 18.70 0.00 16.30 10.0 19.80 10.0 0.0 0
192.50 DIA1429T192.5 21.20 0.00 19.25 11.0 23.55 11.0 0.0 0
195.00 DIA1429T195 23.70 0.00 21.75 11.0 25.70 1.0 0.0 0
197.50 DIA1429T197.5 26.20 0.00 25.50 10.0 27.50 10.0 0.0 0
200.00 DIA1429T200 28.70 0.00 27.85 11.0 30.00 10.0 0.0 0
202.50 DIA1429T202.5 31.20 0.00 30.50 10.0 32.50 10.0 0.0 0
205.00 DIA1429T205 33.70 0.00 33.00 10.0 35.60 11.0 0.0 0
207.50 DIA1429T207.5 36.20 0.00 35.50 10.0 38.10 11.0 0.0 0
210.00 DIA1429T210 38.70 0.00 36.95 21.0 40.65 1.0 0.0 0
212.50 DIA1429T212.5 41.20 0.00 39.50 11.0 43.25 10.0 0.0 0
215.00 DIA1429T215 43.70 0.00 42.00 11.0 45.45 11.0 0.0 0
217.50 DIA1429T217.5 46.20 0.00 44.60 11.0 48.25 10.0 0.0 0
220.00 DIA1429T220 48.70 0.00 47.10 11.0 50.60 11.0 0.0 0
222.50 DIA1429T222.5 51.20 0.00 49.45 10.0 53.20 1.0 0.0 0
225.00 DIA1429T225 53.70 0.00 52.00 10.0 56.00 10.0 0.0 0
Trading Center