DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020C001300002017-09-22 11:50PM EDT130.0093.440.000.000.00-17300.00%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.750.000.000.00-100.00%
DIA171020C001700002017-10-18 2:31PM EDT170.0061.110.000.000.00-600.00%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.370.000.000.00-500.00%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.450.000.000.00-200.00%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.250.000.000.00-100.00%
DIA171020C001840002017-10-18 10:19AM EDT184.0046.900.000.000.00-500.00%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.300.000.000.00-1600.00%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.080.000.000.00-400.00%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.350.000.000.00-300.00%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.740.000.000.00-100.00%
DIA171020C001900002017-10-19 10:09AM EDT190.0040.670.000.000.00-800.00%
DIA171020C001930002017-10-19 10:20AM EDT193.0037.680.000.000.00-500.00%
DIA171020C001940002017-10-18 10:07AM EDT194.0037.070.000.000.00-500.00%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.500.000.000.00-600.00%
DIA171020C001970002017-10-19 2:11PM EDT197.0034.350.000.000.00-500.00%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.280.000.000.00-500.00%
DIA171020C002000002017-10-19 12:11PM EDT200.0030.960.000.000.00-900.00%
DIA171020C002020002017-10-19 1:52PM EDT202.0029.390.000.000.00-2200.00%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.800.000.000.00-2000.00%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.300.000.000.00-100.00%
DIA171020C002050002017-10-19 3:39PM EDT205.0026.650.000.000.00-2500.00%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.400.000.000.00-500.00%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.190.000.000.00-500.00%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.570.000.000.00-400.00%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.350.000.000.00-600.00%
DIA171020C002100002017-10-19 3:15PM EDT210.0021.550.000.000.00-20400.00%
DIA171020C002110002017-10-19 3:42PM EDT211.0020.560.000.000.00-600.00%
DIA171020C002120002017-10-19 3:05PM EDT212.0019.480.000.000.00-3400.00%
DIA171020C002130002017-10-18 1:27PM EDT213.0018.500.000.000.00-500.00%
DIA171020C002140002017-10-19 9:36AM EDT214.0017.050.000.000.00-1000.00%
DIA171020C002150002017-10-19 3:43PM EDT215.0016.540.000.000.00-46200.00%
DIA171020C002160002017-10-19 11:59AM EDT216.0015.100.000.000.00-600.00%
DIA171020C002170002017-10-19 1:19PM EDT217.0014.240.000.000.00-900.00%
DIA171020C002180002017-10-19 3:18PM EDT218.0013.540.000.000.00-7100.00%
DIA171020C002190002017-10-19 2:28PM EDT219.0012.430.000.000.00-4400.00%
DIA171020C002200002017-10-19 3:56PM EDT220.0011.550.000.000.00-1,12900.00%
DIA171020C002210002017-10-19 3:48PM EDT221.0010.540.000.000.00-46600.00%
DIA171020C002220002017-10-19 3:53PM EDT222.009.450.000.000.00-89100.00%
DIA171020C002225002017-10-18 3:22PM EDT222.509.150.000.000.00-1000.00%
DIA171020C002230002017-10-19 3:57PM EDT223.008.630.000.000.00-1,33400.00%
DIA171020C002240002017-10-19 3:58PM EDT224.007.650.000.000.00-1,24100.00%
DIA171020C002250002017-10-19 3:57PM EDT225.006.610.000.000.00-5,94300.00%
DIA171020C002260002017-10-19 4:00PM EDT226.005.650.000.000.00-1,07300.00%
DIA171020C002270002017-10-19 3:57PM EDT227.004.550.000.000.00-82000.00%
DIA171020C002275002017-10-19 3:56PM EDT227.504.050.000.000.00-900.00%
DIA171020C002280002017-10-19 3:59PM EDT228.003.650.000.000.00-2,16900.00%
DIA171020C002290002017-10-19 3:55PM EDT229.002.600.000.000.00-26000.00%
DIA171020C002300002017-10-19 4:00PM EDT230.001.640.000.000.00-1,65200.00%
DIA171020C002310002017-10-19 3:59PM EDT231.000.660.000.000.00-89500.00%
DIA171020C002320002017-10-19 4:00PM EDT232.000.090.000.000.00-58200.78%
DIA171020C002325002017-10-19 3:21PM EDT232.500.060.000.000.00-4201.56%
DIA171020C002330002017-10-19 10:18AM EDT233.000.020.000.000.00-103.13%
DIA171020C002340002017-10-19 10:19AM EDT234.000.020.000.000.00-5506.25%
DIA171020C002350002017-10-19 9:30AM EDT235.000.040.000.000.00-406.25%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20220.31%
DIA171020C002370002017-10-19 12:30PM EDT237.000.010.000.000.00-1012.50%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10030.47%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1135.74%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100071.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11381.25%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33398.44%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252360.94%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236306.25%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175342.97%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177293.75%
DIA171020P001600002017-10-18 10:19AM EDT160.000.010.000.000.00-5050.00%
DIA171020P001650002017-10-19 10:09AM EDT165.000.030.000.000.00-8050.00%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%50226200.00%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42232.81%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35231.25%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387215.63%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931239.06%
DIA171020P001750002017-10-19 2:11PM EDT175.000.010.000.000.00-5050.00%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%52192.19%
DIA171020P001770002017-10-19 1:52PM EDT177.000.010.000.000.00-11050.00%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311234.38%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17259.96%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-29347182.81%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112224.22%
DIA171020P001820002017-10-19 9:50AM EDT182.000.020.000.000.00-3050.00%
DIA171020P001830002017-10-19 10:20AM EDT183.000.010.000.000.00-5050.00%
DIA171020P001840002017-10-18 10:19AM EDT184.000.030.000.000.00-5050.00%
DIA171020P001850002017-10-19 12:11PM EDT185.000.010.000.000.00-15050.00%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12206.45%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-1109150.00%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-118200.39%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%1021146.88%
DIA171020P001900002017-10-19 10:09AM EDT190.000.020.000.000.00-8050.00%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-5051194.53%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-150161135.94%
DIA171020P001930002017-10-19 10:20AM EDT193.000.010.000.000.00-5050.00%
DIA171020P001940002017-10-18 10:07AM EDT194.000.030.000.000.00-6050.00%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%1935121.88%
DIA171020P001960002017-10-19 2:06PM EDT196.000.030.000.000.00-5050.00%
DIA171020P001970002017-10-19 2:11PM EDT197.000.020.000.000.00-5050.00%
DIA171020P001980002017-10-19 10:11AM EDT198.000.020.000.000.00-1050.00%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-554112.50%
DIA171020P002000002017-10-19 12:47PM EDT200.000.020.000.000.00-9050.00%
DIA171020P002010002017-10-19 4:00PM EDT201.000.010.000.000.00-40050.00%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039599.22%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-510111.33%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.000.00-18050.00%
DIA171020P002040002017-10-19 4:00PM EDT204.000.040.000.000.00-44050.00%
DIA171020P002050002017-10-19 12:47PM EDT205.000.030.000.000.00-5050.00%
DIA171020P002060002017-10-19 2:07PM EDT206.000.010.000.000.00-15050.00%
DIA171020P002070002017-10-18 9:30AM EDT207.000.020.000.000.00-2050.00%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%1230101.17%
DIA171020P002080002017-10-19 3:16PM EDT208.000.010.000.000.00-5050.00%
DIA171020P002090002017-10-19 2:27PM EDT209.000.030.000.000.00-2050.00%
DIA171020P002100002017-10-19 3:55PM EDT210.000.010.000.000.00-9050.00%
DIA171020P002110002017-10-19 3:36PM EDT211.000.010.000.000.00-20050.00%
DIA171020P002120002017-10-19 3:49PM EDT212.000.010.000.000.00-12050.00%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31474.22%
DIA171020P002130002017-10-18 3:16PM EDT213.000.040.000.000.00-1025.00%
DIA171020P002140002017-10-19 9:51AM EDT214.000.040.000.000.00-6025.00%
DIA171020P002150002017-10-19 9:40AM EDT215.000.010.000.000.00-1025.00%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08859.38%
DIA171020P002170002017-10-19 10:03AM EDT217.000.010.000.000.00-1025.00%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1556.64%
DIA171020P002180002017-10-19 2:46PM EDT218.000.010.000.000.00-5025.00%
DIA171020P002190002017-10-19 3:26PM EDT219.000.030.000.000.00-2025.00%
DIA171020P002200002017-10-19 2:11PM EDT220.000.020.000.000.00-59025.00%
DIA171020P002210002017-10-19 3:26PM EDT221.000.010.000.000.00-7025.00%
DIA171020P002220002017-10-19 1:43PM EDT222.000.020.000.000.00-17025.00%
DIA171020P002225002017-10-19 1:09PM EDT222.500.050.000.000.00-2025.00%
DIA171020P002230002017-10-19 2:53PM EDT223.000.010.000.000.00-15012.50%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.000.000.00-24012.50%
DIA171020P002250002017-10-19 1:09PM EDT225.000.050.000.000.00-3012.50%
DIA171020P002260002017-10-19 2:05PM EDT226.000.010.000.000.00-7012.50%
DIA171020P002270002017-10-19 2:31PM EDT227.000.030.000.000.00-168012.50%
DIA171020P002275002017-10-19 9:53AM EDT227.500.070.000.000.00-1406.25%
DIA171020P002280002017-10-19 1:26PM EDT228.000.030.000.000.00-72406.25%
DIA171020P002290002017-10-19 3:54PM EDT229.000.050.000.000.00-29406.25%
DIA171020P002300002017-10-19 4:01PM EDT230.000.080.000.000.00-37003.13%
DIA171020P002310002017-10-19 4:05PM EDT231.000.200.000.000.00-98701.56%
DIA171020P002320002017-10-19 3:53PM EDT232.000.750.000.000.00-37200.00%
DIA171020P002325002017-10-20 1:29AM EDT232.501.200.000.000.00-2200.00%
DIA171020P002330002017-10-20 1:29AM EDT233.002.050.000.000.00-900.00%
DIA171020P002340002017-10-13 11:53PM EDT234.005.640.000.000.00-2000.00%
DIA171020P002350002017-10-03 11:41AM EDT235.008.860.000.000.00-500.00%
DIA171020P002360002017-10-20 1:29AM EDT236.004.650.000.000.00-100.00%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.850.000.000.00-100.00%
DIA171020P002390002017-10-20 1:29AM EDT239.007.890.000.000.00-100.00%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.250.000.000.00-5000.00%