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)
164.88 USD  +0.24 (+0.15%)
Streaming Delayed Price  /  Updated: 12:24 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517C00149000 149.00 13.75 +0.00 15.80 16.05 0 116
DIA140517C00150000 150.00 14.22 +0.00 14.80 15.10 0 123
DIA140517C00151000 151.00 10.60 +0.00 13.80 14.10 0 180
DIA140517C00152000 152.00 12.20 +0.00 12.80 13.10 0 91
DIA140517C00153000 153.00 8.670 +0.00 11.85 12.10 0 198
DIA140517C00154000 154.00 10.84 +0.00 10.85 11.15 0 191
DIA140517C00155000 155.00 9.250 +0.00 9.900 10.15 0 223
DIA140517C00156000 156.00 9.250 +0.30 8.950 9.200 1 286
DIA140517C00157000 157.00 7.500 +0.00 8.000 8.250 0 764
DIA140517C00158000 158.00 7.150 +0.00 7.050 7.300 0 897
DIA140517C00159000 159.00 6.300 +0.00 6.150 6.400 0 472
DIA140517C00160000 160.00 5.030 -0.22 5.300 5.500 43 3,128
DIA140517C00161000 161.00 4.400 +0.00 4.450 4.650 2 1,232
DIA140517C00162000 162.00 3.800 +0.20 3.600 3.700 72 2,192
DIA140517C00163000 163.00 2.820 -0.02 2.870 2.940 106 2,786
DIA140517C00164000 164.00 2.250 +0.05 2.230 2.250 411 9,440
DIA140517C00165000 165.00 1.610 -0.02 1.560 1.570 1,113 16,337
DIA140517C00166000 166.00 1.100 -0.02 1.070 1.090 612 4,256
DIA140517C00167000 167.00 0.6800 +0.04 0.6500 0.6600 143 4,718
DIA140517C00168000 168.00 0.3800 +0.01 0.3700 0.3800 79 5,267
DIA140517C00169000 169.00 0.2100 +0.02 0.1900 0.2100 412 3,020
DIA140517C00170000 170.00 0.1200 +0.02 0.1000 0.1100 22 3,169
DIA140517C00171000 171.00 0.0600 +0.01 0.0500 0.0600 38 1,103
DIA140517C00172000 172.00 0.0500 +0.00 0.0200 0.0400 0 2,891
DIA140517C00173000 173.00 0.0300 +0.00 0.0100 0.0300 0 182
DIA140517C00174000 174.00 0.0200 +0.01 0.0100 0.0200 32 862
DIA140517C00175000 175.00 0.0300 +0.00 0.0100 0.0200 0 192
DIA140517C00176000 176.00 0.0100 +0.00 0.0100 0.0200 0 33
DIA140517C00177000 177.00 0.0100 +0.00 0.0100 0.0100 0 172
DIA140517C00178000 178.00 0.0600 +0.00 0.0100 0.0100 0 1
DIA140517C00179000 179.00 0.0200 +0.00 0.0100 0.0100 0 30
DIA140517C00180000 180.00 0.0100 +0.00 0.0100 0.0100 0 1
DIA140517C00181000 181.00 N/A +0.00 0.0100 0.0100 0 0
PUT Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIA140517P00149000 149.00 0.0700 +0.00 0.0500 0.0800 0 540
DIA140517P00150000 150.00 0.0700 +0.00 0.0600 0.0900 0 1,683
DIA140517P00151000 151.00 0.1000 +0.00 0.0700 0.1000 27 1,745
DIA140517P00152000 152.00 0.0900 -0.04 0.1000 0.1100 27 1,550
DIA140517P00153000 153.00 0.1500 +0.00 0.1100 0.1300 26 2,249
DIA140517P00154000 154.00 0.1500 -0.04 0.1500 0.1600 13 2,335
DIA140517P00155000 155.00 0.2000 -0.05 0.1800 0.2000 37 2,488
DIA140517P00156000 156.00 0.2300 -0.04 0.2300 0.2500 75 3,513
DIA140517P00157000 157.00 0.3000 -0.02 0.2900 0.3100 48 6,463
DIA140517P00158000 158.00 0.3600 -0.08 0.3700 0.3900 62 6,164
DIA140517P00159000 159.00 0.4900 -0.01 0.4700 0.4900 210 2,726
DIA140517P00160000 160.00 0.6100 -0.01 0.6000 0.6100 409 4,685
DIA140517P00161000 161.00 0.7700 -0.02 0.7700 0.7800 362 4,038
DIA140517P00162000 162.00 0.9500 -0.05 0.9500 0.9600 921 4,746
DIA140517P00163000 163.00 1.350 +0.08 1.230 1.260 537 3,632
DIA140517P00164000 164.00 1.530 -0.11 1.570 1.600 354 4,049
DIA140517P00165000 165.00 1.970 +0.02 2.000 2.020 460 2,842
DIA140517P00166000 166.00 2.410 -0.15 2.520 2.550 348 1,052
DIA140517P00167000 167.00 3.200 +0.00 3.100 3.200 27 399
DIA140517P00168000 168.00 4.320 +0.22 3.750 4.000 3 414
DIA140517P00169000 169.00 4.570 +0.00 4.550 4.850 0 357
DIA140517P00170000 170.00 5.450 -0.25 5.500 5.750 15 263
DIA140517P00171000 171.00 7.720 +0.00 6.400 6.700 0 501
DIA140517P00172000 172.00 7.620 +0.00 7.400 7.700 0 99
DIA140517P00173000 173.00 8.050 +0.00 8.400 8.700 0 37
DIA140517P00174000 174.00 12.05 +0.00 9.300 9.700 0 2
DIA140517P00175000 175.00 11.53 +0.00 10.30 10.70 0 1
DIA140517P00176000 176.00 N/A +0.00 11.40 11.70 0 0
DIA140517P00177000 177.00 N/A +0.00 12.40 12.70 0 0
DIA140517P00178000 178.00 N/A +0.00 13.40 13.65 0 0
DIA140517P00179000 179.00 N/A +0.00 14.40 14.65 0 0
DIA140517P00180000 180.00 15.55 +0.00 15.40 15.75 0 15
DIA140517P00181000 181.00 N/A +0.00 16.40 16.75 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