DIA - SPDR Dow Jones Industrial Average ETF Trust

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
113.010.00-300165.000.030.00-141
105.000.00-22170.000.730.00-113
-----175.000.050.00-10
-----180.000.150.00-236
83.220.00-100185.000.510.00-100
62.300.00--0190.000.680.00-20
69.200.00-40195.000.930.00-10
70.900.00-70200.000.010.00-2155
65.950.00-80205.000.010.00-1110
58.020.00-32210.000.060.00-30141
60.000.00-10215.000.040.00-987
29.870.00-22220.000.060.00-397
55.190.00-10221.001.620.00-17
-----222.000.940.00-10
-----223.000.050.00-22
-----224.000.150.00-13
-----225.000.090.00-128
36.450.00--70226.000.480.00-100
-----227.001.180.00-2011
44.740.00-30228.003.100.00-10
-----229.000.030.00-321
-----230.000.060.00-2115
45.000.00-100231.000.720.00-100
39.900.00--50232.000.260.00-218
37.350.00-21233.000.190.00-1017
20.810.00-30234.000.620.00-17
44.200.00-33235.000.050.00-8143
19.600.00-31236.000.110.00-1217
33.900.00-20237.000.030.00-124
22.000.00-1020238.000.140.00-18
35.450.00--50239.000.650.00-119
39.250.00-3102240.000.030.00-10126
40.200.00-11241.000.100.00-2531
23.840.00-88242.000.170.00-591
21.400.00-4346243.000.330.00-843
26.900.00--2244.001.650.00-24
36.500.00-8670245.000.03-0.02-40.00%80289
36.070.00-2101246.000.090.00-5286
28.350.00-2616247.000.290.00-125
30.290.00-1031248.000.01-0.44-97.78%569
16.740.00-2229249.000.600.00-23248
28.830.00-104108250.000.140.00-31,253
27.280.00-1018251.000.130.00-259
23.730.00-30109252.000.06-0.03-33.33%178
27.630.00-1126253.000.490.00-1136
18.450.00-10254.000.06-0.03-33.33%1123
27.240.00-2226255.000.07-0.08-53.33%681
24.000.00-114256.000.250.00-1144
20.320.00-165257.000.290.00-11122
20.350.00-380258.000.13-0.07-35.00%5192
18.370.00-639259.000.640.00-1429
22.00+2.25+11.39%32,444260.000.300.00-47653
19.790.00-210261.000.14-0.08-36.36%291
16.800.00-1124262.000.21-0.05-19.23%5156
17.480.00-371263.000.280.00-1299
17.220.00-335233264.000.24-0.10-29.41%170
16.690.00-11433265.000.24-0.13-35.14%12412
15.000.00-6352266.000.27-0.14-34.15%12241
15.560.00-4389267.000.26-0.20-43.48%3198
9.170.00-1190268.000.31-0.22-41.51%277
11.230.00-1137269.000.40-0.23-36.51%3512
12.30-0.15-1.20%1420270.000.47-0.12-20.34%31,000
10.700.00-5117271.000.55-0.21-27.63%4201
9.950.00-50175272.000.54-0.33-37.93%21302
9.300.00-5063273.000.80-0.41-33.88%38150
8.750.00-25138274.000.95-0.13-12.04%3149
7.950.00-2448275.000.75-0.34-31.19%33412
6.800.00-152267276.001.11-0.53-32.32%15504
5.22-0.28-5.09%5239277.001.58+0.15+10.49%1494
5.290.00-58190278.001.33-0.75-36.06%1636
4.20-0.30-6.67%49401279.001.75-0.22-11.17%4254
3.250.00-131,360280.001.65-0.55-25.00%17449
2.72-0.45-14.20%16213281.001.98-0.72-26.67%5240
2.03-0.40-16.46%110495282.002.45-0.75-23.44%20551
1.41-0.64-31.22%40388283.002.99-0.81-21.32%3879
1.15-0.38-24.84%11404284.004.290.00-292
0.68-0.41-37.61%29980285.005.900.00-643
0.42-0.50-54.35%24201286.007.100.00-2020
0.62-0.01-1.59%27363287.007.900.00-2020
0.180.00-331174288.008.750.00-2020
0.11-0.06-35.29%56342289.009.080.00-1202
0.10-0.10-50.00%95458290.0010.200.00-2031
0.04-0.08-66.67%12291.00-----
0.120.00-44292.00-----
0.090.00-55293.00-----
0.070.00-9595294.00-----
0.02-0.03-60.00%3275295.0023.500.00-11
0.010.00-6401,116300.0037.500.00-10
0.050.00-2344305.00-----
0.030.00-1215310.00-----
0.110.00-121315.00-----
0.100.00-1017320.0049.870.00--0
-----345.0074.750.00--0
0.010.00--0350.00-----