DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 21, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
145.900.00-22111.000.030.00-39
-----112.000.020.00-104
-----115.000.080.00-13
141.05+4.85+3.56%45120.00-----
-----123.000.200.00-038
-----124.000.190.00-020
-----125.000.040.00-48104
-----129.000.050.00-11
-----130.000.010.00-100141
-----131.000.220.00-02
-----140.000.130.00-1126
-----142.000.350.00-2020
-----143.000.260.00-26
-----145.000.460.00-05
106.500.00-10150.000.040.00-4497
-----155.000.020.00-351
-----160.000.010.00-10146
-----165.000.030.00-156
-----170.000.040.00-1079
-----175.000.010.00-5061
-----180.000.020.00-100422
-----185.000.030.00-1198
-----190.000.080.00-104693
-----191.000.020.00-106
-----192.000.010.00-1027
-----193.000.010.00-70128
-----194.000.020.00-10425
-----195.000.050.00-15186
-----196.000.010.00-35182
-----197.000.090.00-116
-----198.000.120.00-1290
-----199.000.010.00-131
53.200.00-239200.000.010.00-11,097
-----205.000.030.00-10596
-----206.000.030.00-40
-----207.000.030.00-368
-----208.000.020.00-112
-----209.000.020.00-13
46.300.00-148210.000.030.00-11,730
-----212.000.030.00--3
-----213.000.070.00-366356
45.600.00-10180215.000.010.00-11,652
-----216.000.100.00-2021
-----218.000.640.00--24
-----219.000.110.00-128
41.170.00-1253220.000.020.00-2812,706
-----221.000.190.00-184186
-----222.000.040.00-172
29.650.00-44223.000.040.00-5130
-----224.000.250.00-18137
37.030.00-192225.000.020.00-203,754
-----226.000.060.00-7275
-----227.000.070.00-50225
-----228.000.090.00-265
-----229.000.150.00-120358
31.71+0.52+1.67%44272230.000.010.00-102,209
-----231.000.020.00-598
-----232.000.020.00-3360
-----233.000.030.00-1119
-----234.000.050.00-3065
26.720.00-3235235.000.040.00-654,241
24.670.00-110236.000.020.00-6372
24.70+12.00+94.49%324237.000.030.00-7795
21.550.00--8238.000.030.00-25471
10.950.00-1433239.000.03-0.03-50.00%29177
21.35+0.20+0.95%5913240.000.040.00-96,141
12.050.00-2055241.000.04-0.01-20.00%1378
16.890.00-411242.000.03-0.03-50.00%13306
7.550.00-1322243.000.03-0.06-66.67%11648
9.400.00-3838244.000.03-0.07-70.00%101,637
16.890.00-12,470245.000.03-0.03-50.00%1012,419
15.300.00-1027246.000.07-0.09-56.25%20798
10.350.00-124247.000.08-0.04-33.33%8503
7.100.00-1111247.500.06-0.05-45.45%230536
14.000.00-193248.000.10-0.09-47.37%25661
12.000.00-3155249.000.11-0.05-31.25%221,151
12.17+1.17+10.64%81,842250.000.12-0.05-29.41%1,9153,985
10.45+0.37+3.67%1235251.000.16-0.09-36.00%25772
10.11+0.86+9.30%2471,164252.000.17-0.11-39.29%25666
9.40+1.03+12.31%1965252.500.20-0.15-42.86%52159
9.06+0.70+8.37%3247253.000.22-0.23-51.11%1781,221
7.64+0.28+3.80%21284254.000.30-0.18-37.50%1781,105
7.25+0.31+4.47%182,182255.000.39-0.21-35.00%4323,019
6.05+0.05+0.83%23616256.000.50-0.26-34.21%107499
5.36+0.66+14.04%15483257.000.64-0.37-36.63%167984
4.54-0.37-7.54%65198257.500.73-0.34-31.78%103279
4.64+0.69+17.47%40609258.000.86-0.21-19.63%243835
3.50+0.17+5.11%1103,484259.001.17-0.42-26.42%1,244544
2.71+0.19+7.54%2192,193260.001.44-0.25-14.79%7722,908
2.15-0.10-4.44%8381,007261.001.84-0.48-20.69%555520
1.55-0.25-13.89%5801,035262.002.31-0.44-16.00%508202
1.45+0.18+14.17%77215262.502.42-0.50-17.12%36119
1.09+0.02+1.87%313908263.003.03-0.07-2.26%16208
0.77+0.06+8.45%272745264.003.30-0.55-14.29%17316
0.44-0.09-16.98%3812,802265.004.25-0.52-10.90%1151,501
0.29-0.10-25.64%821,180266.004.80-1.10-18.64%1475
0.15-0.04-21.05%101436267.006.950.00-1431
0.09-0.07-43.75%17602268.007.900.00-24
0.06-0.05-45.45%62992269.0021.150.00-1263
0.02-0.02-50.00%483,698270.009.60+0.45+4.92%1694
0.02-0.01-33.33%27860271.0015.450.00-11
0.02-0.04-66.67%3643272.00-----
0.020.00-25863273.0017.750.00-11
0.030.00-19631274.00-----
0.010.00-323,528275.0014.400.00-781
0.010.00-1160276.0020.050.00-11
0.01-0.01-50.00%1164277.00-----
0.010.00-255,451280.0018.40-1.05-5.40%96346
0.010.00-73,798285.0030.250.00-25
-----290.0028.82-0.58-1.97%144
-----295.0033.600.00-54
-----300.0040.570.00-119
0.020.00-5737305.00-----