DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 31, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
94.450.00-20165.000.160.00-138
-----170.000.730.00-113
-----180.000.440.00-216
83.220.00-100185.001.340.00-531
62.300.00--0190.000.680.00-10
-----195.000.930.00-112
-----200.000.680.00-2089
-----205.001.150.00-415
49.200.00-29210.001.900.00-178
-----215.001.350.00-496
29.870.00-22220.001.900.00-10107
-----221.001.620.00-17
-----222.001.900.00-24
-----223.003.030.00-22
-----225.002.050.00-350
-----226.009.500.00-1010
-----227.004.000.00-11
-----228.003.80+0.45+13.43%16
-----229.001.800.00-634
-----230.004.50+2.13+89.87%1260
34.500.00-10231.005.600.00-415
-----232.005.000.00-210
37.350.00-21233.004.450.00--1
20.810.00-30234.003.350.00-116
31.740.00-29235.005.900.00-217
19.600.00-31236.0011.990.00-33
23.800.00-210237.005.030.00-224
22.000.00-1020238.006.000.00-47
-----239.002.400.00-50
26.820.00-24216240.006.780.00-162
25.540.00-100104241.006.18-0.47-7.07%212
23.840.00-88242.005.96-1.84-23.59%4975
21.400.00-4346243.006.200.00-135
26.900.00--2244.0012.180.00-32
20.800.00-2153245.004.900.00-129159
18.500.00-1626246.004.950.00-1032
25.550.00-11247.005.700.00-3625
24.430.00-120248.0013.350.00-510
15.40-3.50-18.52%1232249.007.500.00-325
16.25-2.02-11.06%14226250.008.20+1.60+24.24%2111
25.000.00-80251.008.65+1.54+21.66%151
20.820.00-10252.006.150.00-11
23.420.00-547253.009.30+4.49+93.35%2058
15.670.00-214254.0010.950.00-1065
11.35-3.67-24.43%3242255.0010.90+3.52+47.70%279
10.800.00-49256.0011.00+0.80+7.84%10143
11.33-0.12-1.05%115257.0011.500.00-2766
9.96-2.54-20.32%856258.0012.22-0.43-3.40%20059
9.100.00-117259.0010.350.00-144
8.50-2.43-22.23%42,731260.0013.39+4.85+56.79%126215
8.600.00-2023261.0010.47-2.48-19.15%2057
11.250.00-20152262.0012.44+1.94+18.48%571
7.55-1.58-17.31%176263.0012.380.00-537
6.350.00-20332264.0011.400.00-338
6.90-1.45-17.37%4142265.0014.150.00-188
5.47-2.68-32.88%150370266.007.450.00-100
6.200.00-125289267.0014.250.00-141
7.000.00-164268.0017.750.00-1072
6.280.00-1111269.0013.500.00-241
4.35-1.80-29.27%43483270.0018.20-0.92-4.81%110152
8.150.00-184271.0010.650.00-159
4.800.00-178272.0020.930.00-4114
3.850.00-1111273.0013.950.00-389
2.840.00-1082274.0015.930.00-149
3.850.00-3104275.0010.840.00-146
5.900.00-149276.0021.720.00-123
3.190.00-263277.0021.300.00-1015
1.99-0.93-31.85%2124278.0022.100.00-1010
1.74+0.14+8.75%2105279.0021.650.00-55
1.39-0.71-33.81%3227280.0023.160.00-2145
2.170.00-1256281.0022.400.00--0
1.980.00-7151282.0015.600.00--56
1.640.00-1089283.0023.750.00--0
1.470.00-3177284.0025.100.00--0
0.88-0.32-26.67%498285.0025.30-0.70-2.69%717
-----286.0016.870.00-10
1.050.00--1287.0018.520.00--1
-----288.0028.400.00--0
0.720.00-19289.0028.700.00--0
1.350.00-6198290.0020.900.00-2141
0.280.00-244295.00-----
0.160.00-597300.0037.500.00-13
0.070.00-20178305.00-----
0.040.00-523310.00-----
0.110.00-121315.00-----
0.100.00-1017320.00-----
0.010.00--0350.00-----