BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
163.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517C00148000 148.00 15.05 +0.00 15.65 16.15 0 61
DIA140517C00149000 149.00 13.75 +0.00 14.65 15.10 0 116
DIA140517C00150000 150.00 14.22 +0.00 13.70 14.15 0 123
DIA140517C00151000 151.00 10.60 +0.00 12.70 13.20 0 180
DIA140517C00152000 152.00 9.600 +0.00 11.75 12.20 0 93
DIA140517C00153000 153.00 8.670 +0.00 10.80 11.25 0 198
DIA140517C00154000 154.00 9.750 +0.00 9.850 10.25 0 185
DIA140517C00155000 155.00 9.450 +0.00 8.900 9.350 0 214
DIA140517C00156000 156.00 8.070 +0.00 8.050 8.300 0 287
DIA140517C00157000 157.00 7.500 +0.00 7.150 7.350 0 764
DIA140517C00158000 158.00 6.350 +0.00 6.250 6.500 0 899
DIA140517C00159000 159.00 5.600 +0.00 5.400 5.550 0 395
DIA140517C00160000 160.00 4.620 +0.00 4.550 4.750 0 2,839
DIA140517C00161000 161.00 4.000 +0.00 3.800 3.950 0 1,352
DIA140517C00162000 162.00 3.250 +0.00 3.050 3.200 0 2,230
DIA140517C00163000 163.00 2.450 +0.00 2.370 2.450 0 2,849
DIA140517C00164000 164.00 1.780 +0.00 1.760 1.880 0 9,720
DIA140517C00165000 165.00 1.240 +0.00 1.240 1.290 0 14,039
DIA140517C00166000 166.00 0.8500 +0.00 0.8100 0.8900 0 4,323
DIA140517C00167000 167.00 0.5000 +0.00 0.4900 0.5300 0 4,576
DIA140517C00168000 168.00 0.3100 +0.00 0.2700 0.3200 0 5,035
DIA140517C00169000 169.00 0.1800 +0.00 0.1400 0.1800 0 2,838
DIA140517C00170000 170.00 0.1000 +0.00 0.0600 0.1000 0 1,239
DIA140517C00171000 171.00 0.0500 +0.00 0.0400 0.0600 0 1,008
DIA140517C00172000 172.00 0.0400 +0.00 0.0200 0.0400 0 2,906
DIA140517C00173000 173.00 0.0300 +0.00 0.0100 0.0400 0 150
DIA140517C00174000 174.00 0.0100 +0.00 0.0100 0.0300 0 865
DIA140517C00175000 175.00 0.0300 +0.00 0.0100 0.0300 0 193
DIA140517C00176000 176.00 0.0200 +0.00 0.0100 0.0300 0 33
DIA140517C00177000 177.00 0.0100 +0.00 0.0100 0.0300 0 172
DIA140517C00178000 178.00 0.0600 +0.00 0.0100 0.0200 0 1
DIA140517C00179000 179.00 0.0200 +0.00 0.0100 0.0200 0 27
DIA140517C00180000 180.00 0.0200 +0.00 0.0100 0.0200 0 1
PUT Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517P00148000 148.00 0.1200 +0.00 0.0900 0.1400 0 1,232
DIA140517P00149000 149.00 0.1900 +0.00 0.1100 0.1500 0 577
DIA140517P00150000 150.00 0.1600 +0.00 0.1400 0.1900 0 1,696
DIA140517P00151000 151.00 0.1800 +0.00 0.1600 0.2100 0 1,760
DIA140517P00152000 152.00 0.2300 +0.00 0.1900 0.2600 0 1,509
DIA140517P00153000 153.00 0.2600 +0.00 0.2400 0.2900 0 1,255
DIA140517P00154000 154.00 0.3000 +0.00 0.2900 0.3400 0 2,333
DIA140517P00155000 155.00 0.3600 +0.00 0.3600 0.4100 0 2,293
DIA140517P00156000 156.00 0.4500 +0.00 0.4400 0.4900 0 3,548
DIA140517P00157000 157.00 0.5400 +0.00 0.5400 0.5900 0 6,458
DIA140517P00158000 158.00 0.6600 +0.00 0.6600 0.7200 0 5,175
DIA140517P00159000 159.00 0.8000 +0.00 0.7800 0.8800 0 2,580
DIA140517P00160000 160.00 1.020 +0.00 1.000 1.080 0 3,810
DIA140517P00161000 161.00 1.250 +0.00 1.220 1.300 0 2,659
DIA140517P00162000 162.00 1.500 +0.00 1.500 1.580 0 2,978
DIA140517P00163000 163.00 1.800 +0.00 1.830 1.930 0 2,683
DIA140517P00164000 164.00 2.280 +0.00 2.230 2.340 0 3,126
DIA140517P00165000 165.00 2.790 +0.00 2.730 2.840 0 2,063
DIA140517P00166000 166.00 3.500 +0.00 3.300 3.450 0 668
DIA140517P00167000 167.00 4.100 +0.00 3.950 4.150 0 323
DIA140517P00168000 168.00 5.020 +0.00 4.750 5.050 0 288
DIA140517P00169000 169.00 7.420 +0.00 5.550 6.000 0 352
DIA140517P00170000 170.00 6.650 +0.00 6.450 6.900 0 145
DIA140517P00171000 171.00 7.720 +0.00 7.450 7.950 0 485
DIA140517P00172000 172.00 9.160 +0.00 8.400 8.900 0 106
DIA140517P00173000 173.00 8.050 +0.00 9.400 9.900 0 37
DIA140517P00174000 174.00 12.05 +0.00 10.40 10.90 0 2
DIA140517P00175000 175.00 11.53 +0.00 11.40 11.90 0 1
DIA140517P00176000 176.00 N/A +0.00 12.40 12.90 0 0
DIA140517P00177000 177.00 N/A +0.00 13.40 13.90 0 0
DIA140517P00178000 178.00 N/A +0.00 14.40 14.90 0 0
DIA140517P00179000 179.00 N/A +0.00 15.40 15.90 0 0
DIA140517P00180000 180.00 16.45 +0.00 16.40 16.90 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here