DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
52.300.00--42210.000.020.00-10
57.900.00-950215.000.020.00-20
50.950.00--0220.000.050.00-20
33.550.00--0225.000.570.00-10
-----227.500.080.00-50
41.000.00--0230.000.060.00-70
-----232.500.040.00-10
36.150.00-80235.000.020.00-10
25.330.00-11237.500.040.00-30
30.05-1.25-3.99%90240.000.010.00-10
-----242.500.020.00-20
26.100.00-60245.000.020.00-10
-----246.000.010.00-100
15.100.00--10247.000.020.00-20
12.550.00--110247.500.350.00-40
-----248.000.080.00-2380
12.800.00--0249.000.020.00-100
22.650.00-60250.000.030.00-2360
11.950.00-40251.000.110.00-250
19.450.00--0252.000.010.00-130
-----252.500.050.00-20
10.600.00--3253.000.10+0.08+400.00%10
17.51+2.52+16.81%10254.000.10+0.06+150.00%20
17.200.00-50255.000.14+0.09+180.00%1640
12.800.00-110256.000.060.00-20
9.050.00-240257.000.070.00-110
11.850.00-140257.500.100.00-60
15.020.00-10258.000.23+0.17+283.33%2,3340
13.900.00-110259.000.20+0.07+53.85%30
9.70-0.15-1.52%90260.000.30+0.15+100.00%3660
10.24-1.05-9.30%10261.000.38-0.04-9.52%40
10.520.00-120262.000.35+0.15+75.00%200
9.730.00-10262.500.42+0.17+68.00%250
8.310.00-20263.000.39+0.18+85.71%30
7.540.00-100264.000.48+0.18+60.00%340
4.68-2.24-32.37%240265.000.77+0.34+79.07%4600
3.90-1.34-25.57%1320266.000.78+0.25+47.17%3290
3.80-0.70-15.56%100267.000.89+0.19+27.14%3180
3.34-2.25-40.25%230267.501.05+0.28+36.36%5400
2.69-0.92-25.48%1370268.001.55+0.66+74.16%6750
1.80-1.35-42.86%3380269.001.80+0.65+56.52%4870
1.42-0.96-40.34%1,5900270.002.30+0.77+50.33%1,1380
0.98-0.66-40.24%5630271.002.87+1.18+69.82%6630
0.54-0.63-53.85%5850272.003.40+0.92+37.10%5740
0.42-0.55-56.70%3010272.503.05+0.95+45.24%800
0.34-0.42-55.26%5530273.004.15+1.10+36.07%1700
0.25-0.26-50.98%3230274.004.48+0.93+26.20%270
0.12-0.22-64.71%7650275.006.03+2.39+65.66%140
0.04-0.03-42.86%880277.507.80-0.65-7.69%10
0.01-0.02-66.67%460280.008.670.00-20
0.03+0.01+50.00%3190282.50-----
0.020.00-10285.00-----
-----295.0024.750.00--0
-----300.0029.85+1.35+4.74%10