DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA171027C00199000 | 2017-09-22 11:50PM EDT | 199.00 | 24.93 | 32.70 | 35.80 | 0.00 | - | 10 | 0 | 65.63% |
| DIA171027C00200000 | 2017-09-22 11:50PM EDT | 200.00 | 23.53 | 31.20 | 34.80 | 0.00 | - | 10 | 0 | 111.62% |
| DIA171027C00211000 | 2017-09-15 11:54PM EDT | 211.00 | 11.60 | 20.35 | 24.15 | 0.00 | - | 4 | 0 | 88.01% |
| DIA171027C00212000 | 2017-10-13 11:52PM EDT | 212.00 | 16.80 | 18.80 | 23.10 | 0.00 | - | 10 | 0 | 84.47% |
| DIA171027C00213000 | 2017-10-04 12:37PM EDT | 213.00 | 13.93 | 17.75 | 22.10 | 0.00 | - | 1 | 0 | 81.69% |
| DIA171027C00214000 | 2017-09-22 11:50PM EDT | 214.00 | 10.13 | 18.05 | 20.75 | 0.00 | - | 4 | 0 | 73.58% |
| DIA171027C00215000 | 2017-09-29 11:58PM EDT | 215.00 | 9.25 | 17.05 | 19.75 | 0.00 | - | 1 | 0 | 70.90% |
| DIA171027C00217000 | 2017-10-16 11:38AM EDT | 217.00 | 12.15 | 14.75 | 17.75 | 0.00 | - | 1 | 5 | 65.48% |
| DIA171027C00218000 | 2017-10-12 1:45PM EDT | 218.00 | 10.82 | 14.50 | 16.20 | 0.00 | - | 1 | 0 | 54.27% |
| DIA171027C00219000 | 2017-10-16 11:24AM EDT | 219.00 | 10.15 | 12.75 | 14.80 | 0.00 | - | 3 | 2 | 44.70% |
| DIA171027C00220000 | 2017-10-20 3:40PM EDT | 220.00 | 13.04 | 12.75 | 13.95 | +1.79 | +15.91% | 6 | 1 | 45.04% |
| DIA171027C00221000 | 2017-10-19 1:01PM EDT | 221.00 | 10.30 | 11.45 | 13.05 | 0.00 | - | 4 | 48 | 44.21% |
| DIA171027C00222000 | 2017-10-20 3:52PM EDT | 222.00 | 11.02 | 10.90 | 11.70 | +1.76 | +19.01% | 9 | 64 | 35.77% |
| DIA171027C00222500 | 2017-10-20 1:39PM EDT | 222.50 | 10.51 | 10.40 | 11.20 | +2.17 | +26.02% | 6 | 13 | 34.60% |
| DIA171027C00223000 | 2017-10-20 3:15PM EDT | 223.00 | 9.98 | 9.90 | 10.55 | +1.66 | +19.95% | 34 | 55 | 30.57% |
| DIA171027C00224000 | 2017-10-20 11:55AM EDT | 224.00 | 8.77 | 8.90 | 9.75 | +1.12 | +14.64% | 4 | 248 | 31.89% |
| DIA171027C00225000 | 2017-10-20 3:52PM EDT | 225.00 | 8.07 | 7.90 | 8.70 | +1.57 | +24.15% | 35 | 357 | 28.61% |
| DIA171027C00226000 | 2017-10-20 2:16PM EDT | 226.00 | 7.11 | 6.95 | 7.75 | +1.50 | +26.74% | 41 | 703 | 26.93% |
| DIA171027C00227000 | 2017-10-20 1:17PM EDT | 227.00 | 5.94 | 5.95 | 6.70 | +1.29 | +27.74% | 8 | 118 | 23.66% |
| DIA171027C00227500 | 2017-10-20 1:35PM EDT | 227.50 | 5.56 | 5.50 | 6.15 | +1.36 | +32.38% | 18 | 76 | 21.66% |
| DIA171027C00228000 | 2017-10-20 3:07PM EDT | 228.00 | 5.00 | 5.10 | 5.50 | +1.29 | +34.77% | 61 | 710 | 18.12% |
| DIA171027C00229000 | 2017-10-20 3:51PM EDT | 229.00 | 4.20 | 4.15 | 4.60 | +1.46 | +53.28% | 52 | 284 | 17.09% |
| DIA171027C00230000 | 2017-10-20 4:14PM EDT | 230.00 | 3.40 | 3.15 | 3.65 | +1.28 | +60.38% | 427 | 521 | 15.06% |
| DIA171027C00232500 | 2017-10-20 4:01PM EDT | 232.50 | 1.42 | 1.31 | 1.48 | +0.95 | +202.13% | 2,984 | 2,122 | 10.46% |
| DIA171027C00235000 | 2017-10-20 3:59PM EDT | 235.00 | 0.27 | 0.23 | 0.34 | +0.18 | +200.00% | 851 | 295 | 9.25% |
| DIA171027C00237500 | 2017-10-20 11:58PM EDT | 237.50 | 0.09 | 0.03 | 0.10 | 0.00 | - | 221 | 51 | 10.99% |
| DIA171027C00240000 | 2017-10-20 11:58PM EDT | 240.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 50 | 0 | 14.84% |
| DIA171027C00247500 | 2017-10-20 11:58PM EDT | 247.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 24.02% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA171027P00185000 | 2017-10-09 11:55AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 159 | 71.88% |
| DIA171027P00190000 | 2017-10-13 9:40AM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 26 | 65.63% |
| DIA171027P00195000 | 2017-09-29 11:44PM EDT | 195.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 10 | 11 | 69.92% |
| DIA171027P00200000 | 2017-10-20 2:09PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 150 | 267 | 53.13% |
| DIA171027P00202500 | 2017-10-16 10:04AM EDT | 202.50 | 0.04 | 0.00 | 0.04 | -0.37 | -90.24% | 10 | 13 | 51.17% |
| DIA171027P00205000 | 2017-10-20 3:24PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 14 | 39 | 48.44% |
| DIA171027P00207500 | 2017-10-16 10:41AM EDT | 207.50 | 0.06 | 0.01 | 0.07 | -0.07 | -53.85% | 5 | 16 | 46.48% |
| DIA171027P00210000 | 2017-10-20 2:40PM EDT | 210.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 9 | 395 | 42.38% |
| DIA171027P00211000 | 2017-10-03 10:11AM EDT | 211.00 | 0.18 | 0.09 | 0.21 | 0.00 | - | 1 | 226 | 48.93% |
| DIA171027P00212000 | 2017-10-17 11:06AM EDT | 212.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 21 | 39.06% |
| DIA171027P00212500 | 2017-10-20 10:02AM EDT | 212.50 | 0.05 | 0.00 | 0.07 | -0.10 | -66.67% | 90 | 98 | 38.28% |
| DIA171027P00213000 | 2017-10-06 1:35PM EDT | 213.00 | 0.21 | 0.11 | 0.23 | +0.04 | +23.53% | 25 | 419 | 45.90% |
| DIA171027P00214000 | 2017-10-12 3:21PM EDT | 214.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 4 | 387 | 40.53% |
| DIA171027P00215000 | 2017-10-20 11:38AM EDT | 215.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 16 | 692 | 34.08% |
| DIA171027P00216000 | 2017-10-05 10:27AM EDT | 216.00 | 0.24 | 0.16 | 0.29 | 0.00 | - | 15 | 256 | 42.09% |
| DIA171027P00217000 | 2017-10-17 10:56AM EDT | 217.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 1 | 39 | 32.03% |
| DIA171027P00217500 | 2017-10-16 9:40AM EDT | 217.50 | 0.12 | 0.08 | 0.15 | -0.16 | -57.14% | 1 | 6 | 34.08% |
| DIA171027P00218000 | 2017-10-20 3:24PM EDT | 218.00 | 0.05 | 0.01 | 0.09 | -0.07 | -58.33% | 15 | 209 | 30.27% |
| DIA171027P00219000 | 2017-10-09 9:34AM EDT | 219.00 | 0.27 | 0.11 | 0.21 | 0.00 | - | 1 | 409 | 33.55% |
| DIA171027P00220000 | 2017-10-19 10:52AM EDT | 220.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 5 | 198 | 27.83% |
| DIA171027P00221000 | 2017-10-20 11:27AM EDT | 221.00 | 0.06 | 0.05 | 0.12 | -0.10 | -62.50% | 5 | 56 | 26.47% |
| DIA171027P00222000 | 2017-10-20 3:16PM EDT | 222.00 | 0.08 | 0.05 | 0.12 | -0.09 | -52.94% | 1 | 400 | 24.61% |
| DIA171027P00222500 | 2017-10-13 1:42PM EDT | 222.50 | 0.29 | 0.19 | 0.33 | -0.09 | -23.68% | 7 | 58 | 29.74% |
| DIA171027P00223000 | 2017-10-20 10:06AM EDT | 223.00 | 0.06 | 0.06 | 0.13 | -0.06 | -50.00% | 120 | 1,762 | 23.15% |
| DIA171027P00224000 | 2017-10-20 10:08AM EDT | 224.00 | 0.08 | 0.05 | 0.14 | -0.09 | -52.94% | 261 | 459 | 21.58% |
| DIA171027P00225000 | 2017-10-20 3:59PM EDT | 225.00 | 0.11 | 0.07 | 0.15 | -0.07 | -38.89% | 40 | 816 | 19.97% |
| DIA171027P00226000 | 2017-10-20 3:50PM EDT | 226.00 | 0.10 | 0.09 | 0.17 | -0.12 | -54.55% | 6,006 | 240 | 18.56% |
| DIA171027P00227000 | 2017-10-20 1:49PM EDT | 227.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 13 | 331 | 17.19% |
| DIA171027P00227500 | 2017-10-20 3:20PM EDT | 227.50 | 0.15 | 0.12 | 0.16 | -0.35 | -70.00% | 7 | 126 | 15.24% |
| DIA171027P00228000 | 2017-10-20 3:48PM EDT | 228.00 | 0.18 | 0.15 | 0.21 | -0.14 | -43.75% | 95 | 873 | 15.26% |
| DIA171027P00229000 | 2017-10-20 4:12PM EDT | 229.00 | 0.21 | 0.21 | 0.26 | -0.22 | -51.16% | 223 | 1,309 | 13.92% |
| DIA171027P00230000 | 2017-10-20 3:59PM EDT | 230.00 | 0.27 | 0.25 | 0.29 | -0.27 | -50.00% | 685 | 2,274 | 11.99% |
| DIA171027P00232500 | 2017-10-20 4:11PM EDT | 232.50 | 0.70 | 0.64 | 0.76 | -0.90 | -56.25% | 1,290 | 460 | 9.62% |
| DIA171027P00235000 | 2017-10-20 4:00PM EDT | 235.00 | 2.15 | 2.00 | 2.25 | -1.78 | -45.29% | 175 | 27 | 9.74% |
| DIA171027P00237500 | 2017-10-20 11:44PM EDT | 237.50 | 4.95 | 4.15 | 4.75 | 0.00 | - | 10 | 0 | 16.11% |
| DIA171027P00240000 | 2017-10-20 11:44PM EDT | 240.00 | 7.05 | 5.30 | 8.40 | 0.00 | - | 1 | 2 | 36.91% |
| DIA171027P00247500 | 2017-10-20 11:44PM EDT | 247.50 | 16.65 | 12.80 | 16.65 | 0.00 | - | 1 | 1 | 65.38% |
