DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----125.000.020.00-1117
133.750.00-510130.000.060.00-1018
-----135.000.030.00-1048
-----140.000.060.00-530
-----150.000.030.00-70522
-----155.000.010.00-50
102.800.00-55160.00-----
-----165.000.030.00-100
-----170.000.040.00-1080
-----175.000.020.00-1076
-----180.000.020.00-269
-----185.000.020.00-756
-----188.000.030.00-1050
-----189.000.050.00-1041
68.900.00-3030190.000.080.00-3126
-----191.000.030.00-14
-----192.000.020.00-1335
-----193.000.030.00--1
-----194.000.040.00-5253
67.000.00-40195.000.030.00-2158
-----196.000.050.00-117
-----197.000.070.00-231237
-----198.000.020.00-125
-----199.000.080.00-1099
72.890.00-112200.000.030.00-6861
62.440.00-167205.000.160.00-367707
59.330.00-5113210.000.05+0.02+66.67%153,389
41.320.00-40215.000.19+0.14+280.00%50871
-----216.000.230.00-14
-----217.000.350.00--2
-----218.000.050.00-145
-----219.000.260.00-55
41.300.00-526220.000.070.00-12,178
-----221.000.540.00-186
-----222.000.32-0.30-48.39%1056
-----223.000.33+0.26+371.43%2104
38.600.00---224.001.100.00-232
34.450.00-1220225.000.46+0.34+283.33%922,983
-----226.000.780.00-217273
-----227.000.54+0.37+217.65%11355
-----228.000.59+0.45+321.43%112104
-----229.000.62+0.43+226.32%1311,290
27.100.00-637230.000.67+0.43+179.17%4153,367
-----231.000.67+0.45+204.55%472,596
25.700.00--8232.000.77+0.50+185.19%551,347
-----233.000.58+0.27+87.10%20249
-----234.000.92+0.61+196.77%1881,111
28.260.00-1247235.001.08+0.70+184.21%139980
21.050.00--4236.001.00+0.59+143.90%8166
23.400.00--2237.001.41+1.00+243.90%2113
20.40-5.85-22.29%15238.001.36+0.89+189.36%199283
20.850.00-1021239.001.46+1.05+256.10%3,869324
19.60-3.30-14.41%1507240.001.65+1.09+194.64%4182,119
22.65+3.05+15.56%1116241.001.65+1.13+217.31%29587
21.010.00-13242.002.11+1.43+210.29%36433
19.940.00-19243.002.10+1.32+169.23%38277
14.00-0.79-5.34%205244.002.49+1.64+192.94%19248
14.40-4.04-21.91%1181245.002.19+1.21+123.47%701,498
13.570.00--9246.002.71+1.69+165.69%15418
16.360.00-1113247.002.60+1.35+108.00%15135
12.35-3.15-20.32%164248.003.36+2.14+175.41%40231
10.760.00-25249.003.06+1.69+123.36%51,425
10.00-4.46-30.84%34667250.003.31+1.76+113.55%7933,874
8.85-4.85-35.40%107187251.003.64+1.69+86.67%9216
9.59-3.06-24.19%1392252.004.13+2.28+123.24%95271
12.050.00-119253.004.30+2.39+125.13%16998
7.26-3.04-29.51%153254.004.50+2.42+116.35%6155
6.84-3.42-33.33%1551,358255.005.52+3.19+136.91%2611,537
6.13-3.21-34.37%27272256.005.25+2.78+112.55%28222
5.05-4.21-45.46%133246257.006.57+3.77+134.64%324817
4.45-3.80-46.06%125705258.006.30+3.48+123.40%208406
4.00-3.20-44.44%71266259.006.75+3.40+101.49%77584
3.82-2.61-40.59%8752,091260.007.89+4.14+110.40%6303,425
3.39-2.46-42.05%286131261.008.08+4.28+112.63%352292
2.38-2.88-54.75%366276262.008.52+4.48+110.89%102245
2.49-2.09-45.63%187716263.008.50+3.97+87.64%178409
1.75-2.45-58.33%105799264.0010.60+5.40+103.85%66106
1.79-1.51-45.76%4453,122265.0011.00+5.80+111.54%52874
1.19-1.51-55.93%60619266.009.95+3.32+50.08%1032
0.97-1.38-58.72%34413267.009.50+3.10+48.44%181
0.88-1.11-55.78%2023,781268.006.750.00-741
0.58-1.07-64.85%203765269.0013.55+5.87+76.43%8197
0.65-0.65-50.00%5652,329270.0013.25+3.52+36.18%4997
0.48-0.53-52.48%201420271.0010.690.00-242
0.34-0.40-54.05%1515,069272.0015.75+6.03+62.04%17
0.22-0.42-65.62%2311,635273.0011.000.00-144
0.18-0.27-60.00%1783,334274.0018.05+6.45+55.60%66138
0.16-0.15-48.39%483,343275.0018.97+5.97+45.92%28477
0.12-0.14-53.85%1971,726276.0013.900.00--5
0.10-0.07-41.18%1592,412277.0021.150.00-335
0.10-0.03-23.08%12252278.0020.930.00-3026
0.05-0.06-54.55%15777279.0014.550.00--2
0.05-0.02-28.57%7786,489280.0021.92+4.57+26.34%42212
0.040.00-2057281.00-----
0.06-0.16-72.73%113282.00-----
0.10+0.08+400.00%114283.00-----
0.050.00-24284.0022.950.00--1
0.040.00-5051,316285.0022.500.00-1046
0.050.00-16286.00-----
0.010.00-135287.00-----
0.010.00-1275288.00-----
0.040.00--35289.00-----
0.020.00-44,351290.0021.540.00-218
0.13+0.11+550.00%4915295.0034.150.00-56
0.030.00-3546300.0039.450.00-1031
0.020.00-1792305.00-----
-----310.0050.750.00-10
0.030.00--10315.00-----
0.020.00--1320.00-----
0.010.00-93111325.00-----
0.010.00-11330.00-----
-----335.0078.200.00-700
-----350.0088.400.00-200
0.020.00-12360.00102.900.00--3
0.020.00-2210365.00-----