DIA Options | SPDR Dow Jones Industrial Avera Stock

Dow

1.35% Nasdaq

1.12%

SPDR Dow Jones Industrial Average (DIA)

-NYSEArca

151.18 1.92(1.25%) 3:59PM EDT|After Hours : 151.18 0.09 (0.06%) 4:15PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15 | Jan 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
75.00	DIA130628C00075000	78.10	0.00	76.65	77.20	10	10
80.00	DIA130622C00080000	72.40	7.35	71.35	72.40	1	1
85.00	DIA130622C00085000	66.05	0.00	66.35	67.40	1	1
110.00	DIA130622C00110000	41.25	0.00	41.20	42.25	10	16
118.00	DIA130622C00118000	34.44	0.00	33.25	34.35	8	8
125.00	DIA130622C00125000	22.46	0.00	26.45	27.50	1	1
129.00	DIA130628C00129000	24.70	0.00	22.50	23.05	1	1
130.00	DIA130622C00130000	20.80	0.00	21.40	22.50	1	13
130.00	DIA130628C00130000	10.80	0.00	21.50	22.05	1	1
132.00	DIA130622C00132000	17.65	0.00	19.25	20.35	10	10
132.00	DIA130628C00132000	22.00	0.00	19.50	20.05	29	37
133.00	DIA130622C00133000	19.26	0.00	18.25	19.35	5	13
134.00	DIA130622C00134000	18.98	0.00	17.25	18.35	5	111
135.00	DIA130622C00135000	14.95	0.00	16.40	17.40	1	115
136.00	DIA130622C00136000	14.79	0.00	15.45	16.50	125	125
137.00	DIA130622C00137000	12.85	0.00	14.40	15.50	3	3
138.00	DIA130622C00138000	15.90	0.00	13.25	14.35	10	68
138.00	DIA130628C00138000	12.70	0.00	13.50	14.05	20	2
139.00	DIA130622C00139000	13.85	0.11	12.45	13.50	20	103
140.00	DIA130622C00140000	12.38	0.00	11.25	12.35	2	89
140.00	DIA130628C00140000	8.90	0.00	11.50	12.05	83	98
141.00	DIA130622C00141000	11.86	0.00	10.25	11.35	220	213
141.00	DIA130628C00141000	11.40	0.00	10.50	11.05	9	124
142.00	DIA130622C00142000	11.10	0.00	9.25	10.35	1	362
142.00	DIA130628C00142000	10.70	0.45	9.50	10.00	1	199
143.00	DIA130622C00143000	9.80	0.00	8.45	9.45	1	143
143.00	DIA130628C00143000	10.00	0.00	8.45	9.00	49	197
144.00	DIA130622C00144000	8.87	0.00	7.40	8.40	3	258
144.00	DIA130628C00144000	7.65	0.00	7.50	8.05	36	216
145.00	DIA130622C00145000	6.89	0.01	6.60	7.40	14	1,293
145.00	DIA130628C00145000	7.05	0.45	6.60	7.00	44	1,003
146.00	DIA130622C00146000	5.92	0.98	5.55	6.30	3	1,424
146.00	DIA130628C00146000	7.10	0.55	5.75	6.15	14	841
146.50	DIA130622C00146500	5.25	0.00	5.05	5.80	59	59
147.00	DIA130622C00147000	6.06	0.09	4.60	5.20	4	2,094
147.00	DIA130628C00147000	6.05	0.00	4.70	5.05	5	547
147.50	DIA130622C00147500	5.55	1.25	4.05	4.75	2	95
148.00	DIA130622C00148000	4.54	0.56	3.60	4.20	19	1,822
148.00	DIA130628C00148000	4.25	0.20	3.85	4.10	14	892
148.50	DIA130622C00148500	3.30	0.00	3.10	3.75	186	189
149.00	DIA130622C00149000	2.63	1.67	2.79	3.10	17,403	30,438
149.00	DIA130628C00149000	3.20	1.15	3.05	3.20	96	371
149.50	DIA130622C00149500	2.70	0.95	2.28	2.54	20	310
150.00	DIA130622C00150000	2.00	1.25	1.91	2.04	69	3,800
150.00	DIA130628C00150000	2.55	1.00	2.37	2.42	55	1,885
150.50	DIA130622C00150500	1.65	1.05	1.45	1.51	3	504
151.00	DIA130622C00151000	1.17	1.20	1.20	1.24	658	2,796
151.00	DIA130628C00151000	1.81	1.00	1.68	1.71	747	1,539
151.50	DIA130622C00151500	0.90	1.08	0.82	0.84	409	685
152.00	DIA130622C00152000	0.59	0.99	0.59	0.60	1,451	5,274
152.00	DIA130628C00152000	1.13	0.84	1.13	1.15	792	1,413
152.50	DIA130622C00152500	0.38	0.89	0.37	0.38	1,806	450
153.00	DIA130622C00153000	0.24	0.66	0.22	0.23	2,900	4,229
153.00	DIA130628C00153000	0.78	0.60	0.66	0.69	658	800
153.50	DIA130622C00153500	0.13	0.55	0.11	0.12	1,497	679
154.00	DIA130622C00154000	0.08	0.40	0.06	0.07	955	7,448
154.00	DIA130628C00154000	0.36	0.52	0.34	0.37	329	1,634
154.50	DIA130622C00154500	0.06	0.26	0.02	0.04	177	229
155.00	DIA130622C00155000	0.02	0.18	0.01	0.02	209	4,592
155.00	DIA130628C00155000	0.17	0.34	0.17	0.19	380	969
155.50	DIA130622C00155500	0.13	0.02	0.01	0.02	27	46
156.00	DIA130622C00156000	0.03	0.04	N/A	0.02	578	3,232
156.00	DIA130628C00156000	0.12	0.18	0.07	0.09	72	762
156.50	DIA130622C00156500	0.05	0.01	N/A	0.02	2	35
157.00	DIA130622C00157000	0.03	0.00	N/A	0.02	52	2,189
157.00	DIA130628C00157000	0.05	0.10	0.02	0.05	52	681
157.50	DIA130622C00157500	0.02	0.00	N/A	0.01	1	5
158.00	DIA130622C00158000	0.01	0.01	N/A	0.01	13	2,162
158.00	DIA130628C00158000	0.01	0.00	N/A	0.03	2	308
159.00	DIA130622C00159000	0.01	0.00	N/A	0.01	4	1,849
159.00	DIA130628C00159000	0.03	0.00	N/A	0.03	6	281
160.00	DIA130622C00160000	0.01	0.00	N/A	0.01	20	2,293
160.00	DIA130628C00160000	0.02	0.00	N/A	0.02	460	1,103
161.00	DIA130622C00161000	0.01	0.00	N/A	0.01	20	286
161.00	DIA130628C00161000	0.02	0.00	N/A	0.02	430	632
162.00	DIA130622C00162000	0.04	0.00	N/A	0.01	1	93
162.00	DIA130628C00162000	0.10	0.00	N/A	0.02	346	346
163.00	DIA130622C00163000	0.01	0.00	N/A	0.01	1	885
163.00	DIA130628C00163000	0.13	0.00	N/A	0.02	163	163
164.00	DIA130622C00164000	0.07	0.00	N/A	0.01	5	520
164.00	DIA130628C00164000	0.07	0.00	N/A	0.02	60	185
165.00	DIA130622C00165000	0.05	0.00	N/A	0.01	10	20
165.00	DIA130628C00165000	0.05	0.00	N/A	0.02	0	10
166.00	DIA130622C00166000	0.04	0.00	N/A	0.01	250	304
167.00	DIA130622C00167000	0.01	0.00	N/A	0.01	10	11
168.00	DIA130622C00168000	0.07	0.00	N/A	0.01	0	10
169.00	DIA130622C00169000	0.06	0.00	N/A	0.01	0	10
172.00	DIA130622C00172000	0.02	0.00	N/A	0.01	0	10
173.00	DIA130622C00173000	0.02	0.00	N/A	0.01	0	10
174.00	DIA130622C00174000	0.02	0.00	N/A	0.01	0	10

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
63.00	DIA130622P00063000	0.02	0.00	N/A	0.01	10	175
65.00	DIA130622P00065000	0.02	0.00	N/A	0.01	6	31
68.00	DIA130622P00068000	0.05	0.00	N/A	0.01	0	2
70.00	DIA130622P00070000	0.07	0.00	N/A	0.01	0	16
74.00	DIA130622P00074000	0.05	0.00	N/A	0.01	0	74
75.00	DIA130622P00075000	0.01	0.00	N/A	0.01	1	227
75.00	DIA130628P00075000	0.43	0.00	N/A	0.02	0	10
78.00	DIA130622P00078000	0.06	0.00	N/A	0.01	0	31
79.00	DIA130622P00079000	0.01	0.00	N/A	0.01	50	106
80.00	DIA130622P00080000	0.01	0.00	N/A	0.01	1	9
80.00	DIA130628P00080000	0.02	0.00	N/A	0.02	4	37
82.00	DIA130622P00082000	0.19	0.00	N/A	0.01	0	16
83.00	DIA130622P00083000	0.02	0.00	N/A	0.01	22	40
84.00	DIA130622P00084000	0.50	0.00	N/A	0.01	0	2
85.00	DIA130622P00085000	0.04	0.00	N/A	0.01	3	118
85.00	DIA130628P00085000	0.11	0.00	N/A	0.02	0	48
86.00	DIA130622P00086000	0.48	0.00	N/A	0.01	0	36
87.00	DIA130622P00087000	0.03	0.00	N/A	0.01	25	194
88.00	DIA130622P00088000	0.01	0.00	N/A	0.01	30	66
89.00	DIA130622P00089000	0.01	0.00	N/A	0.01	30	141
90.00	DIA130622P00090000	0.01	0.00	N/A	0.01	2	431
90.00	DIA130628P00090000	0.03	0.00	N/A	0.02	2	527
91.00	DIA130622P00091000	0.04	0.00	N/A	0.01	25	65
92.00	DIA130622P00092000	0.07	0.00	N/A	0.01	14	88
93.00	DIA130622P00093000	0.08	0.00	N/A	0.01	10	158
94.00	DIA130622P00094000	0.01	0.00	N/A	0.01	50	80
94.00	DIA130628P00094000	0.34	0.00	N/A	0.02	0	13
95.00	DIA130622P00095000	0.08	0.00	N/A	0.01	20	151
95.00	DIA130628P00095000	0.08	0.00	N/A	0.02	5	738
96.00	DIA130622P00096000	2.36	0.00	N/A	0.01	0	40
97.00	DIA130622P00097000	0.01	0.00	N/A	0.01	40	237
98.00	DIA130622P00098000	0.45	0.00	N/A	0.01	0	53
99.00	DIA130622P00099000	0.36	0.00	N/A	0.01	0	350
100.00	DIA130622P00100000	0.03	0.00	N/A	0.01	75	462
100.00	DIA130628P00100000	0.05	0.00	N/A	0.02	100	350
101.00	DIA130622P00101000	0.07	0.00	N/A	0.01	30	478
102.00	DIA130622P00102000	0.20	0.00	N/A	0.01	10	57
103.00	DIA130622P00103000	0.03	0.00	N/A	0.01	190	466
104.00	DIA130622P00104000	0.06	0.00	N/A	0.01	1	514
105.00	DIA130622P00105000	0.02	0.00	N/A	0.01	5	392
105.00	DIA130628P00105000	0.08	0.00	N/A	0.02	258	509
106.00	DIA130622P00106000	0.01	0.00	N/A	0.01	13	619
107.00	DIA130622P00107000	0.02	0.00	N/A	0.01	200	440
107.00	DIA130628P00107000	1.22	0.00	N/A	0.02	0	165
108.00	DIA130622P00108000	0.01	0.00	N/A	0.01	43	149
108.00	DIA130628P00108000	1.31	0.00	N/A	0.02	0	281
109.00	DIA130622P00109000	0.01	0.00	N/A	0.01	5	291
109.00	DIA130628P00109000	0.11	0.00	N/A	0.02	296	341
110.00	DIA130622P00110000	0.01	0.00	N/A	0.01	11	491
110.00	DIA130628P00110000	0.11	0.00	N/A	0.02	9	72
111.00	DIA130622P00111000	0.02	0.00	N/A	0.01	10	89
111.00	DIA130628P00111000	0.10	0.00	N/A	0.02	403	258
112.00	DIA130622P00112000	0.02	0.00	N/A	0.01	40	324
112.00	DIA130628P00112000	0.11	0.00	N/A	0.02	4	128
113.00	DIA130622P00113000	0.01	0.00	N/A	0.01	135	350
113.00	DIA130628P00113000	1.85	0.00	N/A	0.02	0	39
114.00	DIA130622P00114000	0.52	0.00	N/A	0.01	10	196
114.00	DIA130628P00114000	0.14	0.00	N/A	0.02	205	206
115.00	DIA130622P00115000	0.02	0.00	N/A	0.01	10	645
115.00	DIA130628P00115000	0.14	0.00	N/A	0.02	25	151
116.00	DIA130622P00116000	0.03	0.00	N/A	0.01	20	788
116.00	DIA130628P00116000	0.21	0.00	N/A	0.02	8	55
117.00	DIA130622P00117000	0.03	0.00	N/A	0.01	10	562
117.00	DIA130628P00117000	0.54	0.00	N/A	0.02	64	815
118.00	DIA130622P00118000	0.01	0.00	N/A	0.01	2	403
118.00	DIA130628P00118000	0.14	0.00	N/A	0.02	67	124
119.00	DIA130622P00119000	0.03	0.00	N/A	0.01	10	256
119.00	DIA130628P00119000	0.02	0.00	N/A	0.02	5	125
120.00	DIA130622P00120000	0.02	0.00	N/A	0.01	1	2,016
120.00	DIA130628P00120000	0.02	0.00	N/A	0.02	11	312
121.00	DIA130622P00121000	0.01	0.00	N/A	0.01	17	287
121.00	DIA130628P00121000	0.02	0.00	N/A	0.02	9	246
122.00	DIA130622P00122000	0.04	0.00	N/A	0.01	3	223
122.00	DIA130628P00122000	0.02	0.00	N/A	0.02	4	306
123.00	DIA130622P00123000	0.05	0.00	N/A	0.01	3	1,611
123.00	DIA130628P00123000	0.02	0.00	N/A	0.02	8	266
124.00	DIA130622P00124000	0.03	0.00	N/A	0.01	1	782
124.00	DIA130628P00124000	0.02	0.00	N/A	0.02	6	26
125.00	DIA130622P00125000	0.01	0.00	N/A	0.01	5	1,151
125.00	DIA130628P00125000	0.04	0.00	N/A	0.02	10	386
126.00	DIA130622P00126000	0.02	0.00	N/A	0.01	94	1,080
126.00	DIA130628P00126000	0.04	0.00	N/A	0.02	79	371
127.00	DIA130622P00127000	0.01	0.00	N/A	0.01	53	379
127.00	DIA130628P00127000	0.03	0.00	N/A	0.02	13	423
128.00	DIA130622P00128000	0.02	0.00	N/A	0.01	82	837
128.00	DIA130628P00128000	0.05	0.00	N/A	0.02	16	976
129.00	DIA130622P00129000	0.04	0.00	N/A	0.01	20	524
129.00	DIA130628P00129000	0.14	0.00	N/A	0.02	3	198
130.00	DIA130622P00130000	0.02	0.00	N/A	0.01	52	5,238
130.00	DIA130628P00130000	0.04	0.00	N/A	0.02	35	626
131.00	DIA130622P00131000	0.02	0.00	N/A	0.01	59	803
131.00	DIA130628P00131000	0.37	0.00	N/A	0.02	2	361
132.00	DIA130622P00132000	0.05	0.00	N/A	0.01	30	951
132.00	DIA130628P00132000	0.05	0.00	N/A	0.02	10	1,238
133.00	DIA130622P00133000	0.01	0.00	N/A	0.01	10	1,584
133.00	DIA130628P00133000	0.99	0.00	N/A	0.02	40	236
134.00	DIA130622P00134000	0.03	0.00	N/A	0.01	42	836
134.00	DIA130628P00134000	0.09	0.00	N/A	0.02	4	300
135.00	DIA130622P00135000	0.01	0.00	N/A	0.01	2	2,843
135.00	DIA130628P00135000	0.07	0.00	N/A	0.03	2	315
136.00	DIA130622P00136000	0.04	0.00	N/A	0.01	20	747
136.00	DIA130628P00136000	0.12	0.00	N/A	0.03	12	594
137.00	DIA130622P00137000	0.02	0.00	N/A	0.01	10	3,082
137.00	DIA130628P00137000	0.22	0.00	0.01	0.03	2	589
138.00	DIA130622P00138000	0.02	0.01	N/A	0.01	75	1,470
138.00	DIA130628P00138000	0.09	0.00	0.01	0.04	25	273
139.00	DIA130622P00139000	0.01	0.00	N/A	0.02	9	5,334
139.00	DIA130628P00139000	0.06	0.00	0.02	0.05	1	140
140.00	DIA130622P00140000	0.04	0.03	N/A	0.02	32	9,435
140.00	DIA130628P00140000	0.02	0.04	0.03	0.06	40	1,648
141.00	DIA130622P00141000	0.02	0.00	N/A	0.02	5	2,583
141.00	DIA130628P00141000	0.07	0.00	0.03	0.07	2	239
142.00	DIA130622P00142000	0.06	0.00	0.01	0.02	134	2,881
142.00	DIA130628P00142000	0.10	0.00	0.05	0.07	6	605
143.00	DIA130622P00143000	0.03	0.00	0.01	0.02	188	3,099
143.00	DIA130628P00143000	0.07	0.16	0.06	0.09	7	919
144.00	DIA130622P00144000	0.02	0.02	0.02	0.03	122	3,958
144.00	DIA130628P00144000	0.15	0.00	0.09	0.12	12	947
144.50	DIA130622P00144500	0.08	0.00	0.01	0.04	15	28
145.00	DIA130622P00145000	0.04	0.01	0.02	0.04	425	14,805
145.00	DIA130628P00145000	0.11	0.04	0.13	0.15	404	2,017
146.00	DIA130622P00146000	0.05	0.01	0.03	0.05	366	4,124
146.00	DIA130628P00146000	0.23	0.06	0.20	0.21	67	1,053
146.50	DIA130622P00146500	0.18	0.00	0.04	0.06	34	129
147.00	DIA130622P00147000	0.07	0.00	0.05	0.07	398	9,220
147.00	DIA130628P00147000	0.34	0.09	0.28	0.30	196	1,479
147.50	DIA130622P00147500	0.06	0.04	0.06	0.09	60	453
148.00	DIA130622P00148000	0.13	0.03	0.08	0.11	340	3,835
148.00	DIA130628P00148000	0.38	0.07	0.38	0.40	148	1,212
148.50	DIA130622P00148500	0.14	0.00	0.11	0.13	326	636
149.00	DIA130622P00149000	0.14	0.04	0.16	0.18	609	7,485
149.00	DIA130628P00149000	0.65	0.18	0.55	0.57	140	892
149.50	DIA130622P00149500	0.28	0.08	0.21	0.22	169	1,271
150.00	DIA130622P00150000	0.30	0.04	0.30	0.31	930	6,416
150.00	DIA130628P00150000	0.78	0.14	0.84	0.87	445	1,373
150.50	DIA130622P00150500	0.39	0.04	0.43	0.44	1,632	1,414
151.00	DIA130622P00151000	0.49	0.06	0.60	0.61	3,197	5,315
151.00	DIA130628P00151000	1.11	0.23	1.18	1.20	923	1,526
151.50	DIA130622P00151500	0.76	0.19	0.80	0.81	2,221	819
152.00	DIA130622P00152000	1.00	0.30	1.06	1.08	3,395	5,113
152.00	DIA130628P00152000	1.47	0.30	1.58	1.61	1,287	2,167
152.50	DIA130622P00152500	1.17	0.28	1.22	1.28	2,152	1,595
153.00	DIA130622P00153000	1.64	0.54	1.65	1.73	2,106	4,237
153.00	DIA130628P00153000	2.06	0.51	2.14	2.18	725	1,741
153.50	DIA130622P00153500	2.10	0.68	2.13	2.26	1,590	524
154.00	DIA130622P00154000	2.42	0.74	2.49	2.73	384	3,072
154.00	DIA130628P00154000	3.05	0.89	2.77	2.86	205	863
154.50	DIA130622P00154500	2.96	0.94	2.74	3.10	121	104
155.00	DIA130622P00155000	2.44	0.00	3.05	3.70	30	1,625
155.00	DIA130628P00155000	3.65	0.82	3.60	3.80	31	583
155.50	DIA130622P00155500	5.00	0.00	3.55	4.20	2	2
156.00	DIA130622P00156000	3.55	0.00	4.05	4.65	3	1,476
156.00	DIA130628P00156000	4.75	0.62	4.35	4.70	4	411
156.50	DIA130622P00156500	5.25	0.00	4.55	5.20	28	31
157.00	DIA130622P00157000	6.00	0.00	5.05	5.70	210	792
157.00	DIA130628P00157000	5.50	0.00	5.30	5.65	58	69
158.00	DIA130622P00158000	5.30	0.00	6.05	6.70	24	158
158.00	DIA130628P00158000	8.45	0.00	6.35	6.70	2	60
159.00	DIA130622P00159000	5.60	0.00	6.95	7.70	141	152
159.00	DIA130628P00159000	7.50	0.00	7.25	7.65	23	26
160.00	DIA130622P00160000	8.30	0.00	8.00	8.80	5	220
160.00	DIA130628P00160000	8.50	0.00	8.25	8.75	6	104
161.00	DIA130622P00161000	6.50	0.00	8.95	9.75	2	2
161.00	DIA130628P00161000	6.95	0.00	9.30	9.85	51	88
162.00	DIA130622P00162000	13.00	0.00	9.90	10.65	1	1
163.00	DIA130622P00163000	13.80	0.00	11.00	11.75	20	70
164.00	DIA130622P00164000	11.55	0.00	11.80	12.80	44	54
164.00	DIA130628P00164000	21.75	0.00	12.20	12.70	11	11
165.00	DIA130622P00165000	13.10	1.10	13.00	13.80	15	126
165.00	DIA130628P00165000	11.05	0.00	13.20	13.70	44	54
166.00	DIA130622P00166000	24.00	0.00	13.80	14.80	11	12
167.00	DIA130622P00167000	14.80	0.00	14.80	15.80	21	32
171.00	DIA130622P00171000	29.00	0.00	18.80	19.85	11	11
175.00	DIA130622P00175000	23.15	0.00	22.80	23.80	10	10

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DIA

Quotes

Charts

News & Info

ETF

Analyst

SPDR Dow Jones Industrial Average (DIA)