DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
35.87+2.07+6.12%30225.000.020.00-20
30.50+1.60+5.54%10230.000.030.00-30
-----232.500.130.00--0
23.650.00-50235.000.040.00-460
-----237.500.080.00--0
21.850.00-250240.000.010.00-30
13.750.00-30242.500.030.00-120
16.950.00-70245.000.03-0.01-25.00%1650
15.630.00-160246.000.050.00-900
9.300.00-280247.000.05-0.04-44.44%10
14.400.00-50247.500.05-0.05-50.00%70
8.850.00-420248.000.06-0.03-33.33%730
12.610.00-30249.000.11+0.02+22.22%280
9.300.00-430250.000.12-0.02-14.29%1710
9.69-1.16-10.69%20251.000.18+0.01+5.88%1200
9.790.00-20252.000.18-0.01-5.26%2000
8.910.00-30252.500.30+0.10+50.00%3040
8.30-0.67-7.47%80253.000.33+0.07+26.92%400
7.14+1.29+22.05%110254.000.35+0.01+2.94%210
5.90-1.05-15.11%50255.000.58+0.15+34.88%1670
4.60-1.82-28.35%130256.000.78+0.23+41.82%2080
3.61-1.69-31.89%1200257.001.00+0.33+49.25%1860
3.40-1.15-25.27%770257.501.14+0.29+34.12%1880
3.02-1.20-28.44%960258.001.35+0.47+53.41%3290
2.29-1.48-39.26%1930259.001.80+0.69+62.16%9640
1.68-0.98-36.84%3370260.002.20+0.74+50.68%6250
1.10-0.98-47.12%7230261.002.62+0.72+37.89%2980
0.79-0.83-51.23%4400262.003.25+1.00+44.44%1880
0.80-0.55-40.74%1890262.503.01+0.60+24.90%250
0.46-0.84-64.62%1740263.004.05+1.52+60.08%2360
0.31-0.50-61.73%3,0320264.003.75+0.25+7.14%580
0.18-0.30-62.50%510265.004.80+1.00+26.32%60
0.10-0.22-68.75%1500266.004.520.00-160
0.07-0.12-63.16%800267.006.85-3.60-34.45%10
0.06-0.09-60.00%70267.505.780.00-130
0.04-0.07-63.64%430268.008.35-1.13-11.92%40
0.03-0.04-57.14%500269.007.360.00-10
0.02-0.01-33.33%130270.009.60+1.15+13.61%80
0.02-0.01-33.33%120271.009.90-2.38-19.38%100
0.01-0.01-50.00%100272.0011.400.00-10
0.020.00-10272.5013.790.00-30
0.010.00-10273.0010.500.00-10
0.01-0.01-50.00%10274.0013.40+0.85+6.77%400
0.020.00-800275.0014.45-2.16-13.00%20
0.050.00-130276.0014.95-2.75-15.54%100
0.030.00-110277.0015.250.00-100
0.020.00-90277.5015.750.00-400
0.030.00-100278.0016.200.00-480
0.060.00-70279.008.250.00-50
0.020.00-10280.0018.750.00-150
0.010.00-10282.50-----
0.240.00-20285.0023.300.00-20
0.010.00-50287.50-----
0.080.00--178290.0036.450.00-30
-----295.0039.250.00---
-----300.0044.900.00-20
-----305.0049.900.00---