DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed 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 | 87.21% |
| DIA171027C00200000 | 2017-09-22 11:50PM EDT | 200.00 | 23.53 | 31.20 | 34.80 | 0.00 | - | 10 | 0 | 75.98% |
| DIA171027C00211000 | 2017-09-15 11:54PM EDT | 211.00 | 11.60 | 20.35 | 24.15 | 0.00 | - | 4 | 0 | 60.45% |
| DIA171027C00212000 | 2017-10-13 11:52PM EDT | 212.00 | 16.80 | 18.80 | 23.10 | 0.00 | - | 10 | 0 | 90.36% |
| DIA171027C00213000 | 2017-10-04 12:37PM EDT | 213.00 | 13.93 | 17.75 | 22.10 | 0.00 | - | 1 | 0 | 87.45% |
| DIA171027C00214000 | 2017-09-22 11:50PM EDT | 214.00 | 10.13 | 18.05 | 20.75 | 0.00 | - | 4 | 0 | 57.03% |
| DIA171027C00215000 | 2017-09-29 11:58PM EDT | 215.00 | 9.25 | 17.05 | 19.75 | 0.00 | - | 1 | 0 | 54.69% |
| DIA171027C00217000 | 2017-10-23 9:34AM EDT | 217.00 | 15.95 | 15.15 | 16.10 | +3.80 | +31.28% | 5 | 5 | 43.51% |
| DIA171027C00218000 | 2017-10-12 1:45PM EDT | 218.00 | 10.82 | 14.50 | 16.20 | 0.00 | - | 1 | 0 | 60.55% |
| DIA171027C00219000 | 2017-10-16 11:24AM EDT | 219.00 | 10.15 | 12.75 | 14.80 | 0.00 | - | 3 | 2 | 51.86% |
| DIA171027C00220000 | 2017-10-20 3:40PM EDT | 220.00 | 13.04 | 12.75 | 13.95 | +1.79 | +15.91% | 6 | 1 | 51.47% |
| DIA171027C00221000 | 2017-10-19 1:01PM EDT | 221.00 | 10.30 | 11.45 | 13.05 | 0.00 | - | 4 | 48 | 50.17% |
| DIA171027C00222000 | 2017-10-23 1:59PM EDT | 222.00 | 11.30 | 9.10 | 13.25 | +0.28 | +2.54% | 3 | 63 | 62.23% |
| DIA171027C00222500 | 2017-10-20 1:39PM EDT | 222.50 | 10.51 | 10.40 | 11.20 | +2.17 | +26.02% | 6 | 13 | 41.16% |
| DIA171027C00223000 | 2017-10-23 11:38AM EDT | 223.00 | 10.50 | 9.40 | 10.10 | +0.52 | +5.21% | 3 | 51 | 30.13% |
| DIA171027C00224000 | 2017-10-23 3:58PM EDT | 224.00 | 8.80 | 8.40 | 10.05 | +0.03 | +0.34% | 17 | 247 | 41.75% |
| DIA171027C00225000 | 2017-10-23 3:34PM EDT | 225.00 | 8.07 | 6.15 | 9.45 | 0.00 | - | 16 | 350 | 43.63% |
| DIA171027C00226000 | 2017-10-23 3:44PM EDT | 226.00 | 6.90 | 6.60 | 7.10 | -0.21 | -2.95% | 17 | 688 | 23.12% |
| DIA171027C00227000 | 2017-10-23 3:44PM EDT | 227.00 | 5.90 | 5.65 | 6.05 | -0.04 | -0.67% | 8 | 111 | 19.87% |
| DIA171027C00227500 | 2017-10-23 10:22AM EDT | 227.50 | 6.13 | 5.05 | 5.55 | +0.57 | +10.25% | 1 | 88 | 18.68% |
| DIA171027C00228000 | 2017-10-23 12:34PM EDT | 228.00 | 5.44 | 4.65 | 5.10 | +0.44 | +8.80% | 14 | 710 | 18.19% |
| DIA171027C00229000 | 2017-10-23 11:43AM EDT | 229.00 | 4.50 | 3.65 | 4.15 | +0.30 | +7.14% | 11 | 290 | 16.26% |
| DIA171027C00230000 | 2017-10-23 3:36PM EDT | 230.00 | 3.10 | 2.85 | 3.20 | -0.30 | -8.82% | 239 | 614 | 14.09% |
| DIA171027C00232500 | 2017-10-23 3:57PM EDT | 232.50 | 1.03 | 0.98 | 1.15 | -0.39 | -27.46% | 526 | 3,015 | 9.89% |
| DIA171027C00235000 | 2017-10-23 3:57PM EDT | 235.00 | 0.16 | 0.15 | 0.22 | -0.11 | -40.74% | 1,175 | 912 | 8.94% |
| DIA171027C00237500 | 2017-10-23 11:34AM EDT | 237.50 | 0.07 | 0.00 | 0.05 | -0.02 | -22.22% | 2 | 271 | 10.25% |
| DIA171027C00240000 | 2017-10-23 3:43PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 50 | 13.87% |
| DIA171027C00242500 | 2017-10-23 6:54PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 0 | 14.45% |
| DIA171027C00245000 | 2017-10-23 6:54PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 17.58% |
| DIA171027C00247500 | 2017-10-20 11:58PM EDT | 247.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 24.61% |
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 | 71.09% |
| DIA171027P00190000 | 2017-10-13 9:40AM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 26 | 65.23% |
| DIA171027P00195000 | 2017-09-29 11:44PM EDT | 195.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 10 | 11 | 69.34% |
| DIA171027P00200000 | 2017-10-20 2:09PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 150 | 267 | 52.34% |
| DIA171027P00202500 | 2017-10-16 10:04AM EDT | 202.50 | 0.04 | 0.00 | 0.04 | -0.37 | -90.24% | 10 | 13 | 50.39% |
| DIA171027P00205000 | 2017-10-23 11:19AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 44 | 46.48% |
| DIA171027P00207500 | 2017-10-16 10:41AM EDT | 207.50 | 0.06 | 0.01 | 0.07 | -0.07 | -53.85% | 5 | 16 | 45.90% |
| DIA171027P00210000 | 2017-10-20 2:40PM EDT | 210.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 9 | 395 | 41.70% |
| DIA171027P00211000 | 2017-10-03 10:11AM EDT | 211.00 | 0.18 | 0.09 | 0.21 | 0.00 | - | 1 | 226 | 48.15% |
| DIA171027P00212000 | 2017-10-17 11:06AM EDT | 212.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 21 | 38.28% |
| DIA171027P00212500 | 2017-10-20 10:02AM EDT | 212.50 | 0.05 | 0.00 | 0.07 | -0.10 | -66.67% | 90 | 98 | 37.50% |
| DIA171027P00213000 | 2017-10-06 1:35PM EDT | 213.00 | 0.21 | 0.11 | 0.23 | +0.04 | +23.53% | 25 | 419 | 45.12% |
| DIA171027P00214000 | 2017-10-12 3:21PM EDT | 214.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 4 | 387 | 39.75% |
| DIA171027P00215000 | 2017-10-23 2:23PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 687 | 31.64% |
| DIA171027P00216000 | 2017-10-05 10:27AM EDT | 216.00 | 0.24 | 0.16 | 0.29 | 0.00 | - | 15 | 256 | 41.21% |
| DIA171027P00217000 | 2017-10-17 10:56AM EDT | 217.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 1 | 39 | 31.25% |
| DIA171027P00217500 | 2017-10-16 9:40AM EDT | 217.50 | 0.12 | 0.08 | 0.15 | -0.16 | -57.14% | 1 | 6 | 33.30% |
| DIA171027P00218000 | 2017-10-23 3:42PM EDT | 218.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 2 | 219 | 28.32% |
| DIA171027P00219000 | 2017-10-23 9:54AM EDT | 219.00 | 0.03 | 0.00 | 0.07 | -0.24 | -88.89% | 1 | 409 | 26.66% |
| DIA171027P00220000 | 2017-10-19 10:52AM EDT | 220.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 5 | 198 | 26.95% |
| DIA171027P00221000 | 2017-10-23 9:36AM EDT | 221.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 60 | 57 | 23.73% |
| DIA171027P00222000 | 2017-10-23 12:17PM EDT | 222.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 1 | 399 | 22.07% |
| DIA171027P00222500 | 2017-10-13 1:42PM EDT | 222.50 | 0.29 | 0.19 | 0.33 | -0.09 | -23.68% | 7 | 58 | 28.76% |
| DIA171027P00223000 | 2017-10-20 10:06AM EDT | 223.00 | 0.06 | 0.06 | 0.13 | -0.06 | -50.00% | 120 | 1,762 | 22.27% |
| DIA171027P00224000 | 2017-10-23 12:09PM EDT | 224.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 518 | 19.34% |
| DIA171027P00225000 | 2017-10-23 3:37PM EDT | 225.00 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 72 | 786 | 17.82% |
| DIA171027P00226000 | 2017-10-23 2:05PM EDT | 226.00 | 0.06 | 0.07 | 0.13 | -0.04 | -40.00% | 3 | 6,196 | 16.50% |
| DIA171027P00227000 | 2017-10-23 4:02PM EDT | 227.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 158 | 329 | 14.26% |
| DIA171027P00227500 | 2017-10-23 3:36PM EDT | 227.50 | 0.12 | 0.10 | 0.17 | -0.03 | -20.00% | 42 | 132 | 14.50% |
| DIA171027P00228000 | 2017-10-23 4:13PM EDT | 228.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 56 | 840 | 12.99% |
| DIA171027P00229000 | 2017-10-23 3:57PM EDT | 229.00 | 0.20 | 0.17 | 0.24 | -0.01 | -4.76% | 281 | 1,354 | 12.50% |
| DIA171027P00230000 | 2017-10-23 4:04PM EDT | 230.00 | 0.28 | 0.26 | 0.31 | +0.01 | +3.70% | 938 | 2,631 | 11.08% |
| DIA171027P00232500 | 2017-10-23 4:00PM EDT | 232.50 | 0.90 | 0.73 | 0.88 | +0.20 | +28.57% | 1,411 | 1,446 | 8.78% |
| DIA171027P00235000 | 2017-10-23 3:57PM EDT | 235.00 | 2.50 | 2.40 | 2.58 | +0.35 | +16.28% | 233 | 155 | 9.08% |
| DIA171027P00237500 | 2017-10-23 3:46PM EDT | 237.50 | 4.70 | 4.50 | 5.05 | -0.25 | -5.05% | 10 | 10 | 14.19% |
| DIA171027P00240000 | 2017-10-23 11:52AM EDT | 240.00 | 6.70 | 6.50 | 8.05 | -0.35 | -4.96% | 15 | 3 | 27.86% |
| DIA171027P00247500 | 2017-10-23 10:22AM EDT | 247.50 | 13.98 | 12.60 | 17.20 | -2.67 | -16.04% | 1 | 1 | 67.55% |
