DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
153.690.00--1124.000.030.00-22
-----125.000.060.00--0
147.600.00-232130.00-----
-----131.000.040.00--24
-----133.000.060.00-1010
135.350.00-10050135.00-----
132.700.00-20140.000.160.00--2
-----142.000.020.00--1
-----143.000.050.00-40
-----147.000.050.00--0
-----149.000.150.00--1
-----150.000.040.00-80
104.100.00-10160.000.100.00-2020
98.750.00--0161.000.010.00--5
-----165.000.060.00-22,583
107.400.00-66170.000.030.00-195
-----175.000.100.00-123
97.970.00-200180.000.050.00-2240
-----185.000.060.00-1724
87.970.00-200190.000.040.00-2238
-----193.000.120.00-69262
-----194.000.110.00-200207
82.500.00-510195.000.010.00-100
-----196.000.030.00-194
-----197.000.010.00-20
-----198.000.430.00-208226
-----199.000.030.00-2115
79.650.00-27200.000.020.00-101,921
72.960.00-50205.000.030.00-29,211
70.450.00-21210.000.01-0.02-66.67%22,166
62.980.00-150215.000.020.00-11839
58.350.00-44220.000.020.00-341,374
50.130.00-22225.000.01-0.01-50.00%21,161
50.500.00-45230.000.020.00-189619
-----234.000.080.00--1
41.000.00-103235.000.040.00-5714,056
-----236.000.080.00--22
-----237.000.230.00--13
-----238.000.090.00-16
34.550.00-8103240.000.01-0.03-75.00%212,396
-----241.000.200.00--22
-----242.000.040.00-56
-----243.000.110.00-1012
-----244.000.090.00-14
32.600.00-9209245.000.02-0.05-71.43%50949
-----246.000.140.00-136
-----247.000.270.00--3
-----248.000.310.00-127
-----249.000.04-0.28-87.50%195204
30.85+3.30+11.98%8340250.000.05-0.06-54.55%633,170
-----251.000.03-0.08-72.73%596
25.700.00-1430252.000.300.00-225
-----253.000.160.00-1213
-----254.000.06-0.11-64.71%138
26.10+6.65+34.19%4618255.000.08-0.10-55.56%171,705
-----256.000.08-0.11-57.89%1199
-----257.000.19+0.03+18.75%153
19.550.00-200258.000.12-0.16-57.14%481
-----259.000.11-0.82-88.17%141
20.40+2.45+13.65%4699260.000.14-0.18-56.25%873,093
17.570.00--2261.000.14-0.32-69.57%9134
16.100.00-2721262.000.29-0.18-38.30%4142
16.810.00--13263.000.24-0.37-60.66%2287
13.600.00-13264.000.22-0.38-63.33%438
16.20+3.43+26.86%31,931265.000.28-0.30-51.72%1158,285
13.190.00-5661266.000.800.00-594426
12.930.00-858267.000.31-0.47-60.26%281,324
13.15+2.75+26.44%144268.000.47-0.40-45.98%13213
12.17+2.72+28.78%325269.000.44-0.58-56.86%27436
11.25+2.95+35.54%193,686270.000.59-0.63-51.64%7743,686
10.32+4.10+65.92%248271.000.63-0.97-60.62%11844
9.40+2.60+38.24%1569272.000.77-0.90-53.89%484450
6.350.00-29272.500.82-1.04-55.91%156301
8.45+2.60+44.44%30122273.000.84-0.91-52.00%97328
7.55+2.75+57.29%18142274.000.97-1.08-52.68%9751,179
6.67+2.27+51.59%482,728275.001.13-1.23-52.12%1,9821,419
6.00+2.35+64.38%8184276.001.34-1.50-52.82%641889
5.06+2.01+65.90%87719277.001.58-1.45-47.85%67755
4.30+1.54+55.80%33298277.501.67-1.63-49.39%150109
4.20+1.82+76.47%321,055278.001.75-2.16-55.24%561,461
3.58+1.74+94.57%130692279.002.16-1.84-46.00%137459
2.75+1.33+93.66%1,6202,822280.002.50-2.18-46.58%629620
2.21+1.14+106.54%171683281.003.00-3.10-50.82%152152
1.74+0.96+123.08%911,178282.003.50-2.75-44.00%107174
1.56+0.90+136.36%68450282.503.75-0.25-6.25%2020
1.36+0.77+130.51%303521283.004.05-4.45-52.35%143
0.96+0.58+152.63%334705284.004.75-2.73-36.50%550
0.67+0.43+179.17%1,0912,982285.008.800.00-7281
0.48+0.31+182.35%2,019801286.0013.050.00-122
0.36+0.22+157.14%1371,672287.0011.000.00-215
0.26+0.13+100.00%138196287.50-----
0.25+0.14+127.27%142509288.0014.030.00-313
0.17+0.11+183.33%129269289.009.730.00--1
0.15+0.08+114.29%2117,821290.0013.760.00-1038
0.05+0.02+66.67%192,642295.0014.90-6.50-30.37%2236
0.040.00-47,390300.0021.950.00-2232
0.010.00-4497305.0031.500.00-268
0.03+0.02+200.00%1854310.0032.100.00-145
0.010.00-161315.0039.130.00-25
0.010.00-331320.0039.80-3.40-7.87%40451
0.010.00-102,564325.0050.930.00--1
-----330.0053.260.00-2148
-----335.0058.370.00-218
-----340.0062.910.00-27