DIA Options | SPDR Dow Jones Industrial Avera Stock

STI

1.77%

SPDR Dow Jones Industrial Average (DIA)

-NYSEArca

152.77 24 May 04:00 SGT|Pre-Market : 152.76 0.01 (0.01%) 16:18 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	DIA130622C00080000	65.05	0.00	N/A	N/A	0	1
85.00	DIA130622C00085000	67.70	0.00	N/A	N/A	2	1
110.00	DIA130622C00110000	42.70	0.00	N/A	N/A	20	16
118.00	DIA130622C00118000	32.81	0.00	N/A	N/A	8	8
125.00	DIA130622C00125000	22.46	0.00	N/A	N/A	0	1
130.00	DIA130622C00130000	22.50	0.00	N/A	N/A	805	11
130.00	DIA130628C00130000	10.80	0.00	N/A	N/A	0	1
132.00	DIA130622C00132000	20.50	0.00	N/A	N/A	400	10
132.00	DIA130628C00132000	22.00	0.00	N/A	N/A	29	37
133.00	DIA130622C00133000	20.30	0.00	N/A	N/A	2	13
134.00	DIA130622C00134000	19.18	0.00	N/A	N/A	125	117
135.00	DIA130622C00135000	18.90	0.00	N/A	N/A	63	177
136.00	DIA130622C00136000	17.17	0.00	N/A	N/A	125	125
138.00	DIA130622C00138000	15.90	0.00	N/A	N/A	10	68
138.00	DIA130628C00138000	12.70	0.00	N/A	N/A	20	2
139.00	DIA130622C00139000	13.74	0.00	N/A	N/A	35	103
140.00	DIA130622C00140000	12.90	0.52	N/A	N/A	1	44
140.00	DIA130628C00140000	12.55	0.00	N/A	N/A	6	12
141.00	DIA130622C00141000	13.05	0.00	N/A	N/A	40	312
141.00	DIA130628C00141000	13.10	0.00	N/A	N/A	20	124
142.00	DIA130622C00142000	11.35	0.00	N/A	N/A	46	374
142.00	DIA130628C00142000	11.45	0.00	N/A	N/A	3	134
143.00	DIA130622C00143000	10.85	0.00	N/A	N/A	232	236
143.00	DIA130628C00143000	9.75	0.00	N/A	N/A	1	246
144.00	DIA130622C00144000	8.77	0.00	N/A	N/A	29	161
144.00	DIA130628C00144000	9.30	0.00	N/A	N/A	73	127
145.00	DIA130622C00145000	7.61	0.29	N/A	N/A	5	1,264
145.00	DIA130628C00145000	9.85	0.00	N/A	N/A	163	1,094
146.00	DIA130622C00146000	7.30	0.35	N/A	N/A	26	1,490
146.00	DIA130628C00146000	6.90	0.00	N/A	N/A	82	736
147.00	DIA130622C00147000	6.24	0.04	N/A	N/A	71	2,014
147.00	DIA130628C00147000	6.65	0.00	N/A	N/A	127	509
148.00	DIA130622C00148000	4.80	0.30	N/A	N/A	15	1,698
148.00	DIA130628C00148000	5.62	0.42	N/A	N/A	1	378
149.00	DIA130622C00149000	4.85	0.50	N/A	N/A	595	39,224
149.00	DIA130628C00149000	4.10	0.40	N/A	N/A	21	224
150.00	DIA130622C00150000	4.05	0.25	N/A	N/A	162	3,441
150.00	DIA130628C00150000	4.05	0.50	N/A	N/A	100	1,105
151.00	DIA130622C00151000	2.98	0.07	N/A	N/A	1,650	3,386
151.00	DIA130628C00151000	3.20	0.05	N/A	N/A	91	648
152.00	DIA130622C00152000	2.30	0.20	N/A	N/A	1,144	5,625
152.00	DIA130628C00152000	2.74	0.25	N/A	N/A	192	847
153.00	DIA130622C00153000	1.73	0.07	N/A	N/A	1,200	3,738
153.00	DIA130628C00153000	2.03	0.07	N/A	N/A	216	612
154.00	DIA130622C00154000	1.26	0.16	N/A	N/A	865	6,416
154.00	DIA130628C00154000	1.49	0.09	N/A	N/A	474	538
155.00	DIA130622C00155000	0.86	0.02	N/A	N/A	651	2,679
155.00	DIA130628C00155000	1.15	0.10	N/A	N/A	364	285
156.00	DIA130622C00156000	0.56	0.01	N/A	N/A	456	2,743
156.00	DIA130628C00156000	0.81	0.12	N/A	N/A	25	542
157.00	DIA130622C00157000	0.38	0.00	N/A	N/A	210	1,894
157.00	DIA130628C00157000	0.55	0.11	N/A	N/A	107	480
158.00	DIA130622C00158000	0.25	0.00	N/A	N/A	112	1,991
158.00	DIA130628C00158000	0.34	0.14	N/A	N/A	10	163
159.00	DIA130622C00159000	0.17	0.13	N/A	N/A	19	1,713
159.00	DIA130628C00159000	0.17	0.16	N/A	N/A	104	1
160.00	DIA130622C00160000	0.08	0.07	N/A	N/A	14	1,980
160.00	DIA130628C00160000	0.15	0.08	N/A	N/A	860	30
161.00	DIA130622C00161000	0.14	0.00	N/A	N/A	63	286
161.00	DIA130628C00161000	0.09	0.04	N/A	N/A	9	322
162.00	DIA130622C00162000	0.07	0.00	N/A	N/A	2	92
162.00	DIA130628C00162000	0.10	0.00	N/A	N/A	346	346
163.00	DIA130622C00163000	0.04	0.04	N/A	N/A	280	576
163.00	DIA130628C00163000	0.13	0.00	N/A	N/A	163	163
164.00	DIA130622C00164000	0.07	0.00	N/A	N/A	5	520
164.00	DIA130628C00164000	0.07	0.00	N/A	N/A	60	185
165.00	DIA130622C00165000	0.05	0.00	N/A	N/A	10	20
165.00	DIA130628C00165000	0.05	0.00	N/A	N/A	0	10
166.00	DIA130622C00166000	0.04	0.00	N/A	N/A	250	304
167.00	DIA130622C00167000	0.02	0.00	N/A	N/A	0	11
168.00	DIA130622C00168000	0.07	0.00	N/A	N/A	0	10
169.00	DIA130622C00169000	0.06	0.00	N/A	N/A	0	10
172.00	DIA130622C00172000	0.02	0.00	N/A	N/A	0	10
173.00	DIA130622C00173000	0.02	0.00	N/A	N/A	0	10
174.00	DIA130622C00174000	0.02	0.00	N/A	N/A	0	10

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
63.00	DIA130622P00063000	0.01	0.00	N/A	N/A	5	165
65.00	DIA130622P00065000	0.02	0.00	N/A	N/A	0	31
68.00	DIA130622P00068000	0.05	0.00	N/A	N/A	0	2
70.00	DIA130622P00070000	0.07	0.00	N/A	N/A	0	16
74.00	DIA130622P00074000	0.05	0.00	N/A	N/A	0	74
75.00	DIA130622P00075000	0.01	0.00	N/A	N/A	0	227
75.00	DIA130628P00075000	0.43	0.00	N/A	N/A	0	10
78.00	DIA130622P00078000	0.06	0.00	N/A	N/A	0	31
79.00	DIA130622P00079000	0.01	0.00	N/A	N/A	50	106
80.00	DIA130622P00080000	0.01	0.00	N/A	N/A	0	9
80.00	DIA130628P00080000	0.02	0.00	N/A	N/A	0	37
82.00	DIA130622P00082000	0.19	0.00	N/A	N/A	0	16
83.00	DIA130622P00083000	0.02	0.00	N/A	N/A	22	40
84.00	DIA130622P00084000	0.50	0.00	N/A	N/A	0	2
85.00	DIA130622P00085000	0.04	0.00	N/A	N/A	0	118
85.00	DIA130628P00085000	0.11	0.00	N/A	N/A	0	48
86.00	DIA130622P00086000	0.48	0.00	N/A	N/A	0	36
87.00	DIA130622P00087000	0.03	0.00	N/A	N/A	0	194
88.00	DIA130622P00088000	0.01	0.00	N/A	N/A	30	66
89.00	DIA130622P00089000	0.01	0.00	N/A	N/A	30	141
90.00	DIA130622P00090000	0.01	0.00	N/A	N/A	2	431
90.00	DIA130628P00090000	0.03	0.00	N/A	N/A	0	527
91.00	DIA130622P00091000	0.04	0.00	N/A	N/A	0	65
92.00	DIA130622P00092000	0.07	0.00	N/A	N/A	0	88
93.00	DIA130622P00093000	0.08	0.00	N/A	N/A	0	158
94.00	DIA130622P00094000	0.01	0.00	N/A	N/A	50	80
94.00	DIA130628P00094000	0.34	0.00	N/A	N/A	0	13
95.00	DIA130622P00095000	0.08	0.00	N/A	N/A	0	151
95.00	DIA130628P00095000	0.08	0.00	N/A	N/A	0	738
96.00	DIA130622P00096000	2.36	0.00	N/A	N/A	0	40
97.00	DIA130622P00097000	0.01	0.00	N/A	N/A	40	237
98.00	DIA130622P00098000	0.45	0.00	N/A	N/A	0	53
99.00	DIA130622P00099000	0.36	0.00	N/A	N/A	0	350
100.00	DIA130622P00100000	0.03	0.00	N/A	N/A	75	462
100.00	DIA130628P00100000	0.05	0.00	N/A	N/A	100	350
101.00	DIA130622P00101000	0.07	0.00	N/A	N/A	0	478
102.00	DIA130622P00102000	0.20	0.00	N/A	N/A	0	57
103.00	DIA130622P00103000	0.03	0.00	N/A	N/A	0	466
104.00	DIA130622P00104000	0.06	0.00	N/A	N/A	0	514
105.00	DIA130622P00105000	0.02	0.00	N/A	N/A	5	392
105.00	DIA130628P00105000	0.08	0.00	N/A	N/A	0	509
106.00	DIA130622P00106000	0.01	0.00	N/A	N/A	13	619
107.00	DIA130622P00107000	0.02	0.00	N/A	N/A	200	440
107.00	DIA130628P00107000	1.22	0.00	N/A	N/A	0	165
108.00	DIA130622P00108000	0.01	0.00	N/A	N/A	43	149
108.00	DIA130628P00108000	1.31	0.00	N/A	N/A	0	281
109.00	DIA130622P00109000	0.22	0.00	N/A	N/A	0	291
109.00	DIA130628P00109000	0.11	0.00	N/A	N/A	0	341
110.00	DIA130622P00110000	0.02	0.00	N/A	N/A	10	480
110.00	DIA130628P00110000	0.11	0.00	N/A	N/A	0	72
111.00	DIA130622P00111000	0.02	0.00	N/A	N/A	10	89
111.00	DIA130628P00111000	0.10	0.00	N/A	N/A	0	258
112.00	DIA130622P00112000	0.02	0.00	N/A	N/A	40	324
112.00	DIA130628P00112000	0.11	0.00	N/A	N/A	0	128
113.00	DIA130622P00113000	1.30	0.00	N/A	N/A	0	237
113.00	DIA130628P00113000	1.85	0.00	N/A	N/A	0	39
114.00	DIA130622P00114000	0.52	0.00	N/A	N/A	0	196
114.00	DIA130628P00114000	0.14	0.00	N/A	N/A	0	206
115.00	DIA130622P00115000	0.02	0.00	N/A	N/A	10	645
115.00	DIA130628P00115000	0.14	0.00	N/A	N/A	25	151
116.00	DIA130622P00116000	0.03	0.00	N/A	N/A	20	788
116.00	DIA130628P00116000	0.21	0.00	N/A	N/A	0	55
117.00	DIA130622P00117000	0.03	0.00	N/A	N/A	10	562
117.00	DIA130628P00117000	0.54	0.00	N/A	N/A	0	815
118.00	DIA130622P00118000	0.05	0.00	N/A	N/A	46	395
118.00	DIA130628P00118000	0.14	0.00	N/A	N/A	67	124
119.00	DIA130622P00119000	0.03	0.00	N/A	N/A	10	256
119.00	DIA130628P00119000	0.02	0.00	N/A	N/A	5	125
120.00	DIA130622P00120000	0.02	0.00	N/A	N/A	69	2,016
120.00	DIA130628P00120000	0.02	0.00	N/A	N/A	11	312
121.00	DIA130622P00121000	0.02	0.00	N/A	N/A	34	272
121.00	DIA130628P00121000	0.05	0.00	N/A	N/A	30	229
122.00	DIA130622P00122000	0.04	0.00	N/A	N/A	3	223
122.00	DIA130628P00122000	0.02	0.00	N/A	N/A	2	306
123.00	DIA130622P00123000	0.05	0.00	N/A	N/A	3	1,611
123.00	DIA130628P00123000	0.32	0.00	N/A	N/A	347	262
124.00	DIA130622P00124000	0.03	0.00	N/A	N/A	1	782
124.00	DIA130628P00124000	1.11	0.00	N/A	N/A	0	26
125.00	DIA130622P00125000	0.03	0.00	N/A	N/A	2	1,163
125.00	DIA130628P00125000	0.18	0.00	N/A	N/A	150	386
126.00	DIA130622P00126000	0.03	0.01	N/A	N/A	3	1,079
126.00	DIA130628P00126000	0.04	0.00	N/A	N/A	79	371
127.00	DIA130622P00127000	0.03	0.00	N/A	N/A	100	359
127.00	DIA130628P00127000	0.40	0.00	N/A	N/A	0	409
128.00	DIA130622P00128000	0.04	0.00	N/A	N/A	34	803
128.00	DIA130628P00128000	0.33	0.00	N/A	N/A	0	976
129.00	DIA130622P00129000	0.04	0.00	N/A	N/A	20	524
129.00	DIA130628P00129000	0.14	0.00	N/A	N/A	3	198
130.00	DIA130622P00130000	0.04	0.01	N/A	N/A	91	5,228
130.00	DIA130628P00130000	0.06	0.00	N/A	N/A	1	568
131.00	DIA130622P00131000	0.05	0.00	N/A	N/A	14	660
131.00	DIA130628P00131000	0.37	0.00	N/A	N/A	0	361
132.00	DIA130622P00132000	0.05	0.00	N/A	N/A	155	883
132.00	DIA130628P00132000	0.35	0.00	N/A	N/A	6	1,140
133.00	DIA130622P00133000	0.07	0.00	N/A	N/A	40	1,613
133.00	DIA130628P00133000	0.99	0.00	N/A	N/A	40	236
134.00	DIA130622P00134000	0.07	0.00	N/A	N/A	2	801
134.00	DIA130628P00134000	0.13	0.00	N/A	N/A	15	297
135.00	DIA130622P00135000	0.10	0.02	N/A	N/A	4	2,844
135.00	DIA130628P00135000	0.09	0.00	N/A	N/A	35	316
136.00	DIA130622P00136000	0.09	0.02	N/A	N/A	20	773
136.00	DIA130628P00136000	0.11	0.00	N/A	N/A	15	588
137.00	DIA130622P00137000	0.09	0.01	N/A	N/A	70	3,096
137.00	DIA130628P00137000	0.11	0.00	N/A	N/A	4	589
138.00	DIA130622P00138000	0.15	0.06	N/A	N/A	1	1,414
138.00	DIA130628P00138000	0.15	0.00	N/A	N/A	15	290
139.00	DIA130622P00139000	0.12	0.03	N/A	N/A	2	5,054
139.00	DIA130628P00139000	0.23	0.05	N/A	N/A	11	181
140.00	DIA130622P00140000	0.15	0.00	N/A	N/A	400	9,128
140.00	DIA130628P00140000	0.28	0.11	N/A	N/A	126	1,500
141.00	DIA130622P00141000	0.18	0.01	N/A	N/A	166	2,283
141.00	DIA130628P00141000	0.26	0.05	N/A	N/A	7	192
142.00	DIA130622P00142000	0.21	0.00	N/A	N/A	10	2,414
142.00	DIA130628P00142000	0.29	0.00	N/A	N/A	115	528
143.00	DIA130622P00143000	0.23	0.02	N/A	N/A	196	3,186
143.00	DIA130628P00143000	0.34	0.00	N/A	N/A	186	576
144.00	DIA130622P00144000	0.30	0.02	N/A	N/A	153	4,108
144.00	DIA130628P00144000	0.48	0.07	N/A	N/A	112	568
145.00	DIA130622P00145000	0.36	0.02	N/A	N/A	257	10,742
145.00	DIA130628P00145000	0.50	0.01	N/A	N/A	89	1,818
146.00	DIA130622P00146000	0.45	0.01	N/A	N/A	318	3,070
146.00	DIA130628P00146000	0.39	0.00	N/A	N/A	82	832
147.00	DIA130622P00147000	0.51	0.06	N/A	N/A	224	3,508
147.00	DIA130628P00147000	0.76	0.03	N/A	N/A	137	747
148.00	DIA130622P00148000	0.70	0.02	N/A	N/A	1,172	4,044
148.00	DIA130628P00148000	0.89	0.07	N/A	N/A	492	905
149.00	DIA130622P00149000	0.86	0.12	N/A	N/A	2,856	4,403
149.00	DIA130628P00149000	1.10	0.10	N/A	N/A	726	576
150.00	DIA130622P00150000	1.10	0.10	N/A	N/A	1,535	4,736
150.00	DIA130628P00150000	1.33	0.00	N/A	N/A	93	657
151.00	DIA130622P00151000	1.34	0.04	N/A	N/A	1,220	2,958
151.00	DIA130628P00151000	1.91	0.26	N/A	N/A	38	285
152.00	DIA130622P00152000	1.74	0.08	N/A	N/A	2,171	3,374
152.00	DIA130628P00152000	2.08	0.02	N/A	N/A	105	897
153.00	DIA130622P00153000	2.21	0.17	N/A	N/A	1,134	1,823
153.00	DIA130628P00153000	2.42	0.04	N/A	N/A	44	559
154.00	DIA130622P00154000	2.75	0.10	N/A	N/A	1,789	1,607
154.00	DIA130628P00154000	3.45	0.37	N/A	N/A	8	131
155.00	DIA130622P00155000	3.38	0.17	N/A	N/A	281	703
155.00	DIA130628P00155000	3.60	0.25	N/A	N/A	2	145
156.00	DIA130622P00156000	4.10	0.00	N/A	N/A	49	792
156.00	DIA130628P00156000	4.00	0.00	N/A	N/A	29	29
157.00	DIA130622P00157000	4.89	0.10	N/A	N/A	2	701
157.00	DIA130628P00157000	4.60	0.00	N/A	N/A	67	47
158.00	DIA130622P00158000	5.50	0.00	N/A	N/A	10	48
158.00	DIA130628P00158000	4.30	0.00	N/A	N/A	55	55
159.00	DIA130622P00159000	5.20	0.00	N/A	N/A	1	11
159.00	DIA130628P00159000	7.50	2.05	N/A	N/A	23	14
160.00	DIA130622P00160000	7.30	0.00	N/A	N/A	194	216
160.00	DIA130628P00160000	6.15	0.00	N/A	N/A	91	101
161.00	DIA130622P00161000	8.30	0.00	N/A	N/A	2	2
161.00	DIA130628P00161000	6.95	0.00	N/A	N/A	51	88
163.00	DIA130622P00163000	10.10	0.00	N/A	N/A	40	60
164.00	DIA130622P00164000	11.55	19.20	N/A	N/A	44	10
164.00	DIA130628P00164000	21.75	0.00	N/A	N/A	0	11
165.00	DIA130622P00165000	12.00	0.00	N/A	N/A	54	51
165.00	DIA130628P00165000	31.75	0.00	N/A	N/A	0	10
166.00	DIA130622P00166000	24.00	0.00	N/A	N/A	0	12
167.00	DIA130622P00167000	25.00	0.00	N/A	N/A	0	11
171.00	DIA130622P00171000	29.00	0.00	N/A	N/A	0	11

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On DIA

Quotes

Charts

News & Info

ETF

SPDR Dow Jones Industrial Average (DIA)