SPDR Dow Jones Industrial Average ETF Trust Options | DIA Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
DIA130622C00138000	138.00	15.90	+0.00	12.55	16.40	0	68
DIA130622C00139000	139.00	14.10	+0.00	11.55	15.40	0	103
DIA130622C00140000	140.00	12.38	+0.00	11.50	14.40	0	89
DIA130622C00141000	141.00	11.86	+4.01	10.50	14.05	220	306
DIA130622C00142000	142.00	11.10	+3.03	8.600	12.40	1	363
DIA130622C00143000	143.00	9.800	+1.65	8.350	11.70	1	143
DIA130622C00144000	144.00	8.870	+0.46	8.900	9.500	3	259
DIA130622C00144500	144.50	N/A	+0.00	8.350	9.000	0	0
DIA130622C00145000	145.00	6.900	+0.00	7.900	8.500	0	1,293
DIA130622C00145500	145.50	N/A	+0.00	7.400	8.050	0	0
DIA130622C00146000	146.00	6.900	+1.25	6.900	7.350	1	1,425
DIA130622C00146500	146.50	5.250	+0.00	6.400	6.850	0	59
DIA130622C00147000	147.00	6.150	+1.20	5.900	6.300	35	2,103
DIA130622C00147500	147.50	4.300	+0.00	5.400	5.950	0	95
DIA130622C00148000	148.00	5.100	+1.30	4.950	5.500	159	1,964
DIA130622C00148500	148.50	3.300	+0.00	4.450	5.000	0	189
DIA130622C00149000	149.00	4.300	+1.42	4.000	4.350	58	30,603
DIA130622C00149500	149.50	3.650	+1.10	3.600	4.050	10	310
DIA130622C00150000	150.00	3.250	+1.05	3.100	3.550	344	4,043
DIA130622C00150500	150.50	2.700	+0.96	2.710	2.880	102	611
DIA130622C00151000	151.00	2.370	+0.99	2.270	2.570	1,079	3,641
DIA130622C00151500	151.50	1.980	+0.92	1.870	2.170	1,267	811
DIA130622C00152000	152.00	1.580	+0.73	1.540	1.650	2,407	5,767
DIA130622C00152500	152.50	1.270	+0.72	1.210	1.260	920	433
DIA130622C00153000	153.00	0.9000	+0.48	0.9100	0.9900	1,771	4,402
DIA130622C00153500	153.50	0.6800	+0.45	0.6500	0.7400	1,511	351
DIA130622C00154000	154.00	0.4800	+0.32	0.4500	0.4800	2,417	7,508
DIA130622C00154500	154.50	0.3200	+0.20	0.3000	0.3400	106	133
DIA130622C00155000	155.00	0.2000	+0.14	0.1700	0.2400	918	5,001
DIA130622C00155500	155.50	0.1100	+0.06	0.1100	0.1500	63	3
DIA130622C00156000	156.00	0.0700	+0.03	0.0600	0.0900	297	3,256
DIA130622C00156500	156.50	0.0400	+0.02	0.0300	0.1500	32	5
DIA130622C00157000	157.00	0.0300	+0.01	0.0100	0.1500	32	2,193
DIA130622C00157500	157.50	0.0200	+0.00	0.0100	0.1500	1	4
DIA130622C00158000	158.00	0.0200	+0.01	0.0100	0.0200	14	2,173
DIA130622C00159000	159.00	0.0100	+0.00	0.0100	0.0100	4	1,849
DIA130622C00160000	160.00	0.0100	+0.00	0.0100	0.0200	0	2,293
DIA130622C00161000	161.00	0.0100	+0.00	0.0100	0.0100	0	286
DIA130622C00162000	162.00	0.0400	+0.00	0.0100	0.0200	0	93
DIA130622C00163000	163.00	0.0100	+0.00	0.0100	0.0200	0	885
DIA130622C00164000	164.00	0.0700	+0.00	0.0100	0.0200	0	520
DIA130622C00165000	165.00	0.0500	+0.00	0.0100	0.0200	0	20
DIA130622C00166000	166.00	0.0400	+0.00	0.0100	0.0200	0	304
DIA130622C00167000	167.00	0.0100	+0.00	0.0100	0.0200	0	11
DIA130622C00168000	168.00	0.0700	+0.00	0.0100	0.0200	0	10

PUT Options - June 22 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
DIA130622P00138000	138.00	0.0100	-0.04	0.0100	0.0200	75	1,403
DIA130622P00139000	139.00	0.0100	-0.02	0.0100	0.0200	9	5,334
DIA130622P00140000	140.00	0.0100	-0.01	0.0100	0.0300	1	9,436
DIA130622P00141000	141.00	0.0200	+0.00	0.0100	0.0200	0	2,583
DIA130622P00142000	142.00	0.0600	+0.00	0.0100	0.0400	0	2,881
DIA130622P00143000	143.00	0.0300	-0.02	0.0100	0.0300	2	3,101
DIA130622P00144000	144.00	0.0400	-0.01	0.0200	0.1500	24	3,966
DIA130622P00144500	144.50	0.0800	+0.00	0.0200	0.0600	0	28
DIA130622P00145000	145.00	0.0500	-0.02	0.0200	0.0600	7,605	14,890
DIA130622P00145500	145.50	N/A	+0.00	0.0200	0.1500	0	0
DIA130622P00146000	146.00	0.0600	-0.06	0.0500	0.1500	43	4,110
DIA130622P00146500	146.50	0.1800	+0.00	0.0400	0.0800	0	129
DIA130622P00147000	147.00	0.0700	-0.09	0.0500	0.1000	108	9,283
DIA130622P00147500	147.50	0.1000	-0.08	0.0700	0.1100	202	351
DIA130622P00148000	148.00	0.1200	-0.15	0.0900	0.1300	127	3,827
DIA130622P00148500	148.50	0.1400	-0.15	0.1200	0.1600	266	410
DIA130622P00149000	149.00	0.1800	-0.15	0.1300	0.2000	422	7,460
DIA130622P00149500	149.50	0.2000	-0.24	0.1700	0.2200	186	1,191
DIA130622P00150000	150.00	0.2600	-0.25	0.2600	0.3300	2,010	5,526
DIA130622P00150500	150.50	0.3500	-0.31	0.2900	0.3700	593	1,309
DIA130622P00151000	151.00	0.4300	-0.38	0.4200	0.5000	3,339	5,438
DIA130622P00151500	151.50	0.5700	-0.53	0.4600	0.5900	898	603
DIA130622P00152000	152.00	0.7000	-0.61	0.6900	0.7400	2,943	4,466
DIA130622P00152500	152.50	0.8900	-0.61	0.7600	0.9000	3,061	710
DIA130622P00153000	153.00	1.100	-0.85	1.090	1.170	3,160	2,848
DIA130622P00153500	153.50	1.420	-1.09	1.270	1.420	797	134
DIA130622P00154000	154.00	1.680	-0.92	1.620	1.770	409	3,017
DIA130622P00154500	154.50	2.020	-0.59	1.780	2.100	50	65
DIA130622P00155000	155.00	2.440	-1.16	2.310	2.520	30	1,640
DIA130622P00155500	155.50	5.000	+0.00	2.500	3.050	0	2
DIA130622P00156000	156.00	3.550	-0.95	2.960	3.400	3	1,476
DIA130622P00156500	156.50	5.250	+0.00	3.400	3.950	0	31
DIA130622P00157000	157.00	6.000	+0.00	3.900	4.500	0	792
DIA130622P00157500	157.50	N/A	+0.00	4.300	4.950	0	0
DIA130622P00158000	158.00	5.300	+0.00	4.800	5.500	0	158
DIA130622P00159000	159.00	5.600	+0.00	4.900	7.900	0	152
DIA130622P00160000	160.00	8.300	+0.15	6.850	7.450	5	216
DIA130622P00161000	161.00	6.500	+0.00	6.600	8.700	0	2
DIA130622P00162000	162.00	12.70	+0.00	8.850	9.550	0	1
DIA130622P00163000	163.00	13.80	+0.00	8.900	12.75	0	70
DIA130622P00164000	164.00	11.55	+0.00	9.900	13.75	0	54
DIA130622P00165000	165.00	12.00	-2.55	11.85	12.35	35	91
DIA130622P00166000	166.00	24.00	+0.00	11.40	14.85	0	12
DIA130622P00167000	167.00	14.80	+0.00	12.90	16.75	0	32
DIA130622P00168000	168.00	N/A	+0.00	13.40	16.85	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 Telekurs USA
Postage Rates