$172.45 -0.16 (-0.09%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 172.45
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.09%)
Prev Close: 172.61
Open: 173.00
Bid: 172.33
Ask: 172.45
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430I85 85.35 0.00 85.80 10.0 89.85 10.0 0.0 0
90.00 DIA1430I90 80.25 0.00 80.80 10.0 84.85 10.0 0.0 0
95.00 DIA1430I95 75.30 0.00 75.75 10.0 79.85 10.0 0.0 0
100.00 DIA1430I100 70.30 0.00 70.75 10.0 74.85 10.0 0.0 0
105.00 DIA1430I105 66.10 0.00 65.75 10.0 69.85 10.0 0.0 0
110.00 DIA1430I110 54.45 -6.65 60.70 10.0 64.85 10.0 2.0 1
115.00 DIA1430I115 49.50 -6.60 55.70 10.0 59.85 10.0 2.0 23
120.00 DIA1430I120 44.50 -6.60 50.70 10.0 54.85 10.0 2.0 1
125.00 DIA1430I125 42.70 -3.40 47.05 1.0 49.85 10.0 5.0 10
130.00 DIA1430I130 31.55 -9.55 42.05 1.0 44.85 10.0 3.0 10
135.00 DIA1430I135 20.65 -15.45 37.05 1.0 39.85 10.0 80.0 188
140.00 DIA1430I140 31.20 0.05 32.05 1.0 34.85 10.0 7.0 1
142.00 DIA1430I142 14.95 -14.15 30.05 1.0 32.85 10.0 98.0 67
143.00 DIA1430I143 18.25 -9.85 29.05 1.0 31.85 10.0 50.0 90
144.00 DIA1430I144 16.40 -10.65 28.05 1.0 30.85 10.0 54.0 54
145.00 DIA1430I145 11.51 -14.59 27.05 1.0 29.85 10.0 2.0 13
146.00 DIA1430I146 11.16 -13.94 26.05 1.0 28.85 10.0 1.0 12
147.00 DIA1430I147 19.06 -5.04 23.70 10.0 27.85 10.0 5.0 5
148.00 DIA1430I148 8.40 -14.70 22.70 10.0 26.85 10.0 3.0 3
149.00 DIA1430I149 15.90 -6.45 21.70 10.0 25.85 10.0 2.0 42
150.00 DIA1430I150 17.20 -4.15 20.70 10.0 24.85 10.0 50.0 9
151.00 DIA1430I151 8.85 -10.75 21.05 1.0 23.95 20.0 1.0 11
152.00 DIA1430I152 8.30 -10.30 20.05 1.0 22.95 20.0 5.0 18
152.50 DIA1426I152.5 18.90 0.00 19.55 1.0 22.40 1.0 0.0 0
153.00 DIA1430I153 7.40 -11.00 19.05 1.0 21.95 20.0 1.0 41
154.00 DIA1430I154 17.17 -0.23 18.05 1.0 20.95 20.0 2.0 1
155.00 DIA1426I155 15.65 0.00 17.05 1.0 19.90 1.0 0.0 0
155.00 DIA1430I155 17.50 0.00 17.05 1.0 19.95 10.0 25.0 2
156.00 DIA1430I156 9.30 -6.10 16.05 1.0 18.90 1.0 1.0 87
157.00 DIA1426I157 15.53 1.88 15.05 1.0 17.90 1.0 1.0 0
157.00 DIA1430I157 8.35 -6.05 15.05 1.0 17.95 10.0 10.0 113
157.50 DIA1426I157.5 13.15 0.00 14.55 1.0 17.40 1.0 0.0 0
158.00 DIA1426I158 12.70 0.00 14.05 1.0 16.90 1.0 0.0 0
158.00 DIA1430I158 8.70 -4.70 14.05 1.0 16.95 10.0 2.0 10
158.50 DIA1426I158.5 12.20 0.00 13.55 1.0 16.40 1.0 0.0 0
159.00 DIA1426I159 11.70 0.00 13.05 1.0 15.90 1.0 0.0 0
159.00 DIA1430I159 9.35 -3.00 13.05 1.0 15.95 10.0 10.0 206
159.50 DIA1426I159.5 11.20 0.00 12.55 1.0 15.40 1.0 0.0 0
160.00 DIA1426I160 7.10 -4.20 12.05 1.0 14.95 10.0 1.0 2
160.00 DIA1430I160 12.15 0.00 12.05 1.0 14.95 10.0 10.0 4
160.50 DIA1426I160.5 6.00 -5.65 11.55 1.0 14.40 1.0 15.0 15
161.00 DIA1426I161 5.55 -4.85 11.05 1.0 13.90 1.0 36.0 36
161.50 DIA1426I161.5 5.25 -4.60 10.55 1.0 13.40 1.0 17.0 17
162.00 DIA1426I162 4.80 -4.60 10.05 1.0 12.90 1.0 26.0 26
162.50 DIA1426I162.5 4.45 -4.45 9.55 1.0 12.40 1.0 37.0 37
163.00 DIA1426I163 10.00 0.50 9.05 1.0 11.90 1.0 1.0 8
163.50 DIA1426I163.5 3.85 -5.15 8.55 1.0 11.40 1.0 46.0 68
164.00 DIA1426I164 6.60 -1.90 8.05 1.0 10.90 1.0 2.0 15
164.50 DIA1426I164.5 3.15 -4.85 6.15 1.0 10.40 1.0 49.0 36
165.00 DIA1426I165 7.80 0.19 7.05 1.0 9.90 10.0 2.0 34
165.00 DIA1430I165 7.65 0.00 7.25 20.0 9.55 20.0 166.0 783
165.50 DIA1426I165.5 5.94 -1.06 6.55 1.0 9.40 10.0 1.0 10
166.00 DIA1426I166 7.02 0.52 6.00 1.0 8.90 10.0 1.0 11
166.50 DIA1426I166.5 4.29 -1.51 5.50 1.0 8.40 10.0 1.0 1
167.00 DIA1426I167 5.59 0.00 5.00 1.0 7.90 10.0 12.0 2
167.50 DIA1426I167.5 4.25 -0.75 4.75 20.0 6.90 20.0 2.0 63
168.00 DIA1426I168 4.49 0.00 4.25 20.0 6.55 11.0 10.0 91
168.50 DIA1426I168.5 3.30 -0.70 3.45 20.0 5.90 20.0 2.0 6
169.00 DIA1426I169 3.50 0.00 3.35 20.0 5.15 20.0 23.0 275
169.50 DIA1426I169.5 3.11 0.00 2.91 1.0 3.80 10.0 138.0 6
170.00 DIA1426I170 2.66 0.07 2.39 20.0 3.30 10.0 42.0 71
170.00 DIA1430I170 3.05 0.26 2.52 10.0 4.30 29.0 53.0 950
170.50 DIA1426I170.5 2.47 0.33 1.95 1.0 4.00 19.0 83.0 282
171.00 DIA1426I171 2.00 0.31 1.63 10.0 2.39 10.0 63.0 593
171.50 DIA1426I171.5 1.52 0.24 1.26 1.0 1.86 20.0 186.0 240
172.00 DIA1426I172 1.01 -0.01 0.92 1.0 1.41 20.0 208.0 549
172.50 DIA1426I172.5 0.74 0.02 0.63 10.0 0.99 20.0 671.0 1,408
173.00 DIA1426I173 0.46 0.00 0.39 20.0 0.60 40.0 402.0 1,559
173.50 DIA1426I173.5 0.32 0.07 0.21 20.0 0.39 10.0 171.0 722
174.00 DIA1426I174 0.13 -0.02 0.08 5.0 0.21 5.0 152.0 93
174.50 DIA1426I174.5 0.08 0.00 0.04 20.0 0.14 20.0 119.0 526
175.00 DIA1426I175 0.06 0.01 0.04 11.0 0.14 29.0 301.0 232
175.00 DIA1430I175 0.09 0.01 0.05 20.0 0.14 20.0 906.0 1,962
175.50 DIA1426I175.5 0.02 0.01 0.01 40.0 0.13 29.0 34.0 0
176.00 DIA1426I176 0.01 0.00 0.01 25.0 0.14 26.0 0.0 0
176.50 DIA1426I176.5 0.03 0.00 0.00 0.0 0.14 20.0 0.0 0
177.00 DIA1426I177 0.02 -0.01 0.01 3.0 0.13 29.0 200.0 60
177.50 DIA1426I177.5 0.01 -0.01 0.01 408.0 0.19 29.0 50.0 958
178.00 DIA1426I178 0.00 0.00 0.00 0.0 0.14 29.0 0.0 0
178.50 DIA1426I178.5 0.00 0.00 0.00 0.0 0.14 20.0 0.0 0
179.00 DIA1426I179 0.00 0.00 0.00 0.0 0.14 29.0 0.0 0
180.00 DIA1426I180 0.01 0.00 0.02 5.0 0.14 28.0 105.0 2,924
180.00 DIA1430I180 0.01 -0.01 0.01 81.0 0.14 32.0 220.0 867
181.00 DIA1426I181 0.00 0.00 0.00 0.0 0.14 29.0 0.0 0
182.00 DIA1426I182 0.00 0.00 0.00 0.0 0.14 29.0 0.0 0
182.50 DIA1426I182.5 0.04 0.00 0.01 125.0 0.14 29.0 0.0 0
183.00 DIA1426I183 0.00 0.00 0.00 0.0 0.14 29.0 0.0 0
185.00 DIA1426I185 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
185.00 DIA1430I185 0.36 0.28 0.01 125.0 0.14 20.0 85.0 85
187.50 DIA1426I187.5 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
190.00 DIA1426I190 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
190.00 DIA1430I190 0.02 0.00 0.01 47.0 0.14 25.0 2.0 201
192.50 DIA1426I192.5 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
195.00 DIA1426I195 0.03 0.00 0.00 0.0 0.14 29.0 0.0 0
195.00 DIA1430I195 0.02 0.00 0.01 10.0 0.14 28.0 0.0 0
197.50 DIA1426I197.5 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
200.00 DIA1426I200 0.03 0.00 0.00 0.0 0.14 29.0 0.0 0
200.00 DIA1430I200 0.03 0.01 0.01 40.0 0.14 25.0 1.0 37
202.50 DIA1426I202.5 0.04 0.00 0.00 0.0 0.56 20.0 0.0 0
205.00 DIA1426I205 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
207.50 DIA1426I207.5 0.04 0.00 0.00 0.0 0.36 20.0 0.0 0
210.00 DIA1426I210 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
212.50 DIA1426I212.5 0.04 0.00 0.00 0.0 0.29 20.0 0.0 0
215.00 DIA1426I215 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
217.50 DIA1426I217.5 0.04 0.00 0.00 0.0 0.58 20.0 0.0 0
220.00 DIA1426I220 0.04 0.00 0.00 0.0 0.14 29.0 0.0 0
222.50 DIA1426I222.5 0.04 0.00 0.00 0.0 0.61 20.0 0.0 0
225.00 DIA1426I225 0.03 0.00 0.00 0.0 0.14 29.0 0.0 0
227.50 DIA1426I227.5 0.00 0.00 0.00 0.0 0.60 20.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1430U85 0.10 0.03 0.01 300.0 1.71 10.0 2604.0 10
90.00 DIA1430U90 0.08 0.00 0.01 10.0 1.71 10.0 0.0 0
95.00 DIA1430U95 0.17 0.00 0.01 10.0 1.71 10.0 0.0 0
100.00 DIA1430U100 0.18 0.11 0.01 10.0 1.71 20.0 55.0 81
105.00 DIA1430U105 0.34 0.27 0.01 10.0 1.71 10.0 25.0 74
110.00 DIA1430U110 0.02 -0.01 0.01 20.0 0.14 20.0 7.0 110
115.00 DIA1430U115 0.65 0.63 0.01 125.0 0.14 20.0 10.0 413
120.00 DIA1430U120 0.16 0.14 0.01 133.0 0.14 25.0 10.0 348
125.00 DIA1430U125 0.21 0.19 0.01 464.0 0.14 20.0 1.0 405
130.00 DIA1430U130 0.05 0.03 0.01 50.0 0.28 3.0 1.0 553
135.00 DIA1430U135 0.11 0.09 0.01 125.0 0.14 20.0 7.0 926
140.00 DIA1430U140 0.06 0.03 0.01 57.0 0.14 20.0 1.0 332
142.00 DIA1430U142 0.07 0.04 0.01 52.0 0.14 28.0 1.0 56
143.00 DIA1430U143 0.07 0.01 0.01 128.0 0.14 32.0 1.0 287
144.00 DIA1430U144 0.14 0.08 0.01 96.0 0.14 28.0 49.0 185
145.00 DIA1430U145 0.22 0.21 0.01 10.0 0.14 28.0 68.0 798
146.00 DIA1430U146 0.17 0.16 0.01 10.0 0.24 3.0 326.0 1,013
147.00 DIA1430U147 0.19 0.18 0.01 116.0 0.14 29.0 97.0 377
148.00 DIA1430U148 0.07 0.06 0.01 87.0 0.14 29.0 4.0 46
149.00 DIA1430U149 0.65 0.64 0.01 31.0 0.14 17.0 50.0 165
150.00 DIA1430U150 0.06 0.05 0.01 20.0 0.14 20.0 10.0 398
151.00 DIA1430U151 0.07 0.06 0.01 41.0 0.14 20.0 26.0 430
152.00 DIA1430U152 0.26 0.25 0.01 29.0 0.18 3.0 283.0 481
152.50 DIA1426U152.5 0.07 0.06 0.01 400.0 0.14 20.0 10.0 56
153.00 DIA1430U153 0.09 0.08 0.01 29.0 0.14 29.0 2.0 226
154.00 DIA1430U154 0.20 0.18 0.02 20.0 0.14 20.0 20.0 362
155.00 DIA1426U155 0.04 0.02 0.01 10.0 0.14 20.0 22.0 23
155.00 DIA1430U155 0.05 0.03 0.02 20.0 0.14 29.0 10.0 398
156.00 DIA1430U156 0.13 0.11 0.02 20.0 0.14 29.0 26.0 399
157.00 DIA1426U157 0.04 0.02 0.01 239.0 0.14 20.0 11.0 22
157.00 DIA1430U157 0.84 0.81 0.02 20.0 0.14 26.0 12.0 375
157.50 DIA1426U157.5 0.14 0.12 0.01 20.0 0.14 20.0 3.0 8
158.00 DIA1426U158 0.13 0.11 0.01 20.0 0.14 29.0 1.0 100
158.00 DIA1430U158 0.10 0.07 0.02 20.0 0.17 29.0 10.0 1,332
158.50 DIA1426U158.5 0.02 0.00 0.01 20.0 0.14 29.0 0.0 0
159.00 DIA1426U159 0.15 0.13 0.01 20.0 0.13 29.0 100.0 103
159.00 DIA1430U159 0.04 0.00 0.04 20.0 0.18 20.0 8.0 181
159.50 DIA1426U159.5 0.03 0.01 0.01 20.0 0.13 29.0 10.0 30
160.00 DIA1426U160 0.03 0.00 0.02 20.0 0.14 29.0 10.0 141
160.00 DIA1430U160 0.05 0.01 0.04 20.0 0.13 29.0 20.0 2,629
160.50 DIA1426U160.5 0.20 0.17 0.02 20.0 0.14 29.0 1.0 51
161.00 DIA1426U161 0.04 0.00 0.02 20.0 0.14 29.0 10.0 236
161.50 DIA1426U161.5 0.05 0.00 0.02 20.0 0.16 29.0 491.0 501
162.00 DIA1426U162 0.27 0.23 0.01 20.0 0.16 29.0 1.0 32
162.50 DIA1426U162.5 0.23 0.19 0.02 20.0 0.14 29.0 20.0 54
163.00 DIA1426U163 0.26 0.22 0.02 20.0 0.14 29.0 2.0 136
163.50 DIA1426U163.5 0.04 0.00 0.03 20.0 0.13 29.0 0.0 0
164.00 DIA1426U164 0.05 0.00 0.03 20.0 0.18 20.0 3.0 202
164.50 DIA1426U164.5 0.06 0.02 0.03 20.0 0.14 29.0 560.0 46
165.00 DIA1426U165 0.05 -0.02 0.04 10.0 0.17 29.0 10.0 179
165.00 DIA1430U165 0.09 -0.01 0.06 20.0 0.11 2.0 1.0 841
165.50 DIA1426U165.5 0.06 -0.02 0.03 20.0 0.15 29.0 40.0 20
166.00 DIA1426U166 0.07 -0.02 0.03 20.0 0.14 20.0 172.0 260
166.50 DIA1426U166.5 0.07 -0.02 0.03 20.0 0.16 20.0 10.0 312
167.00 DIA1426U167 0.08 -0.03 0.06 15.0 0.11 2.0 25.0 215
167.50 DIA1426U167.5 0.08 -0.04 0.02 10.0 0.15 20.0 500.0 120
168.00 DIA1426U168 0.10 -0.05 0.04 20.0 0.13 20.0 32.0 264
168.50 DIA1426U168.5 0.14 -0.02 0.05 20.0 0.14 10.0 220.0 346
169.00 DIA1426U169 0.13 -0.08 0.12 11.0 0.18 20.0 113.0 607
169.50 DIA1426U169.5 0.15 -0.09 0.07 20.0 0.22 20.0 88.0 592
170.00 DIA1426U170 0.16 -0.11 0.11 20.0 0.24 10.0 1650.0 2,340
170.00 DIA1430U170 0.29 -0.14 0.15 10.0 0.42 70.0 129.0 634
170.50 DIA1426U170.5 0.26 -0.09 0.08 10.0 0.31 10.0 27.0 245
171.00 DIA1426U171 0.28 -0.15 0.13 4.0 0.33 60.0 365.0 363
171.50 DIA1426U171.5 0.37 -0.16 0.25 10.0 0.44 10.0 458.0 376
172.00 DIA1426U172 0.50 -0.20 0.43 35.0 0.62 20.0 1613.0 504
172.50 DIA1426U172.5 0.62 -0.28 0.23 20.0 0.77 10.0 356.0 104
173.00 DIA1426U173 0.97 -0.25 0.64 10.0 1.01 70.0 431.0 540
173.50 DIA1426U173.5 1.07 -0.63 0.98 2.0 1.37 60.0 94.0 20
174.00 DIA1426U174 1.54 -0.32 0.49 10.0 1.83 10.0 119.0 194
174.50 DIA1426U174.5 2.12 0.00 1.37 20.0 2.33 10.0 75.0 0
175.00 DIA1426U175 2.55 -0.05 1.79 1.0 4.05 1.0 2.0 74
175.00 DIA1430U175 2.55 -0.44 1.42 10.0 2.90 10.0 43.0 541
175.50 DIA1426U175.5 3.05 0.00 1.34 20.0 3.35 20.0 0.0 0
176.00 DIA1426U176 6.50 2.95 2.55 10.0 3.85 20.0 5.0 5
176.50 DIA1426U176.5 4.00 0.00 2.70 20.0 4.35 20.0 0.0 0
177.00 DIA1426U177 6.50 2.00 3.30 20.0 6.80 5.0 99.0 99
177.50 DIA1426U177.5 6.50 1.50 3.40 20.0 5.60 20.0 6.0 6
178.00 DIA1426U178 0.00 0.00 3.15 1.0 6.00 1.0 0.0 0
178.50 DIA1426U178.5 0.00 0.00 3.65 1.0 6.50 1.0 0.0 0
179.00 DIA1426U179 0.00 0.00 4.15 1.0 7.00 1.0 0.0 0
180.00 DIA1426U180 8.94 1.44 5.15 1.0 8.00 1.0 2800.0 2,800
180.00 DIA1430U180 16.70 9.20 5.75 20.0 8.05 1.0 33.0 276
181.00 DIA1426U181 0.00 0.00 6.15 1.0 9.00 1.0 0.0 0
182.00 DIA1426U182 0.00 0.00 7.15 1.0 10.00 1.0 0.0 0
182.50 DIA1426U182.5 8.55 0.00 7.65 1.0 10.45 1.0 0.0 0
183.00 DIA1426U183 0.00 0.00 8.15 1.0 10.95 1.0 0.0 0
185.00 DIA1426U185 10.75 0.00 10.15 1.0 12.95 1.0 0.0 0
185.00 DIA1430U185 29.40 18.00 10.15 10.0 14.35 10.0 73.0 73
187.50 DIA1426U187.5 13.25 0.00 12.65 1.0 15.45 1.0 0.0 0
190.00 DIA1426U190 15.60 0.00 15.15 1.0 17.95 1.0 0.0 0
190.00 DIA1430U190 16.05 0.00 15.15 10.0 18.00 1.0 0.0 0
192.50 DIA1426U192.5 18.25 0.00 17.65 1.0 20.45 1.0 0.0 0
195.00 DIA1426U195 20.75 0.00 20.15 1.0 22.95 1.0 0.0 0
195.00 DIA1430U195 20.95 0.00 20.15 10.0 23.00 1.0 0.0 0
197.50 DIA1426U197.5 23.10 0.00 22.60 10.0 25.45 1.0 0.0 0
200.00 DIA1426U200 26.00 0.00 25.10 10.0 27.95 1.0 0.0 0
200.00 DIA1430U200 27.05 0.00 25.15 10.0 28.00 1.0 1.0 1
202.50 DIA1426U202.5 28.10 0.00 27.60 10.0 31.90 10.0 0.0 0
205.00 DIA1426U205 31.00 0.00 30.10 10.0 32.95 1.0 0.0 0
207.50 DIA1426U207.5 33.45 0.00 32.60 10.0 36.80 10.0 0.0 0
210.00 DIA1426U210 36.00 0.00 35.10 10.0 37.95 1.0 0.0 0
212.50 DIA1426U212.5 38.10 0.00 37.60 10.0 41.90 10.0 0.0 0
215.00 DIA1426U215 41.00 0.00 40.10 10.0 42.95 1.0 0.0 0
217.50 DIA1426U217.5 43.10 0.00 42.60 10.0 46.90 10.0 0.0 0
220.00 DIA1426U220 46.00 0.00 45.10 10.0 47.95 1.0 0.0 0
222.50 DIA1426U222.5 48.10 0.00 47.60 10.0 51.75 10.0 0.0 0
225.00 DIA1426U225 50.60 0.00 50.10 10.0 52.95 1.0 0.0 0
227.50 DIA1426U227.5 0.00 0.00 52.60 10.0 56.80 10.0 0.0 0