DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
158.100.00-50120.000.040.00-11,372
134.140.00-60125.000.010.00-5770
129.170.00-500130.000.020.00-20
-----135.000.010.00-50473
132.120.00-00140.000.050.00-200
90.450.00-00145.000.030.00-100995
127.520.00-512150.000.010.00-10909
81.250.00-00155.000.100.00-40
118.140.00-901160.000.070.00-3291
72.000.00-00165.000.040.00-1214
111.490.00-1016170.000.030.00-501,515
93.470.00-5959175.000.040.00-5306
100.770.00-817180.000.320.00-8820
87.110.00-90185.000.01-0.02-66.67%5545
90.100.00-10164190.000.040.00-252,077
75.010.00-02193.000.060.00-661,443
70.300.00-01194.000.020.00-100621
83.110.00-200195.000.030.00-3650
74.760.00-20196.000.320.00-20229
81.120.00-100197.000.010.00-1260
59.600.00-028198.000.030.00-1177
79.000.00-200199.000.030.00-1196
74.490.00-371200.000.030.00-14,970
74.250.00-20085205.000.020.00-11,248
71.540.00-4061210.000.01-0.01-50.00%3819
66.600.00-77112215.000.030.00-31,033
58.650.00-244220.000.030.00-1183,038
55.750.00-338225.000.050.00-74,527
50.880.00-234230.000.060.00-42,925
-----234.000.180.00--21
45.37-0.39-0.85%18674235.000.13+0.05+62.50%84,584
-----236.000.090.00-37
-----237.000.460.00--32
-----238.000.230.00--3
40.890.00-2534240.000.17+0.03+21.43%118,357
-----241.000.700.00--1
-----243.000.420.00--45
-----244.000.380.00--174
35.920.00-242,409245.000.28+0.03+12.00%13,499
-----246.000.460.00--2
-----247.000.540.00--130
-----248.000.620.00--61
-----249.000.880.00--165
30.45-0.75-2.40%122,718250.000.44+0.05+12.82%905,410
-----251.000.690.00--16
-----252.000.850.00--17
-----253.000.48+0.03+6.67%115
-----254.000.520.00-123
25.68-0.47-1.80%142,843255.000.65+0.07+12.07%233,351
-----256.000.70+0.08+12.90%1013
-----257.001.230.00--19
20.150.00--3258.000.84+0.12+16.67%2089
19.650.00--1259.000.820.00-167
20.45-0.89-4.17%92,106260.001.09+0.21+23.86%313,972
-----261.001.06+0.13+13.98%7330
-----262.001.11+0.08+7.77%376
-----263.001.20+0.12+11.11%1357
-----264.001.28+0.05+4.07%369
16.800.00-41,294265.001.41+0.08+6.02%1284,304
15.74+0.41+2.67%933266.001.51+0.09+6.34%338
12.470.00--1267.001.540.00-1924
9.940.00--4268.001.77+0.14+8.59%9169
13.04-0.13-0.99%11269.001.93+0.13+7.22%80128
12.18-0.19-1.54%15,151270.002.15+0.20+10.26%795,049
11.400.00-88271.002.25+0.12+5.63%7116
8.380.00--1272.002.19-0.04-1.79%633
9.30-0.65-6.53%827273.002.77+0.38+15.90%837
8.52-0.52-5.75%654274.002.81+0.13+4.85%773
7.55-0.85-10.12%44,593275.003.25+0.37+12.85%1972,962
7.30-0.25-3.31%1307276.003.50+0.42+13.64%5512
6.05-0.77-11.29%2069277.003.60+0.05+1.41%11544
5.65-0.40-6.61%14604278.004.00+0.20+5.26%39207
4.95-0.47-8.67%357279.004.50+0.45+11.11%172
4.15-0.60-12.63%1044,920280.004.75+0.29+6.50%803,598
3.75-0.40-9.64%27184281.005.20+0.50+10.64%11878
3.20-0.40-11.11%8264282.005.70+0.40+7.55%102216
2.76-0.44-13.75%1247283.006.00+0.25+4.35%2882
2.31-0.30-11.49%135236284.006.250.00-309217
1.95-0.20-9.30%2114,674285.007.20+0.40+5.88%341,290
1.72-0.10-5.49%173286.007.400.00-2121
1.28-0.21-14.09%691287.008.26+0.07+0.85%6162
1.00-0.21-17.36%2261288.00-----
0.79-0.15-15.96%1651289.0012.750.00--1
0.64-0.12-15.79%1896,434290.0010.580.00-30206
0.48-0.12-20.00%1523291.00-----
0.450.00-27292.00-----
0.29-0.06-17.14%814293.00-----
0.26-0.01-3.70%13294.00-----
0.19-0.02-9.52%204,496295.0014.950.00-3878
0.06+0.01+20.00%1405,569300.0020.25+0.40+2.02%20183
0.040.00-602,728305.0025.600.00-232
0.020.00-1501,676310.0029.430.00-259
0.010.00-32,918315.0035.72-4.57-11.34%2135
0.010.00-13,357320.0043.470.00-3243
0.010.00-14,358325.0048.510.00-56204
0.020.00-14,633330.0052.840.00-22
0.030.00-105,100335.0087.400.00-00
0.010.00-100340.0065.800.00-251
0.010.00-206,107345.0084.300.00-00
0.030.00-1010,923350.0077.700.00-10
0.020.00-20355.00120.000.00-00
-----365.0091.050.00--28
0.020.00--1370.0095.700.00--33
-----375.00101.000.00--1
0.050.00--1380.00105.750.00-21
-----390.00128.550.00---
-----395.00133.530.00---