DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA171020C00130000 | 2017-09-22 11:50PM EDT | 130.00 | 93.44 | 99.20 | 103.35 | 0.00 | - | 173 | 0 | 715.04% |
| DIA171020C00165000 | 2017-09-15 11:54PM EDT | 165.00 | 56.75 | 64.20 | 68.35 | 0.00 | - | 1 | 0 | 461.13% |
| DIA171020C00170000 | 2017-10-18 2:31PM EDT | 170.00 | 61.11 | 59.20 | 63.35 | 0.00 | - | 6 | 3 | 428.52% |
| DIA171020C00178000 | 2017-09-08 11:55PM EDT | 178.00 | 40.37 | 51.20 | 55.35 | 0.00 | - | 5 | 0 | 377.73% |
| DIA171020C00180000 | 2017-10-06 11:47PM EDT | 180.00 | 47.45 | 49.20 | 53.40 | 0.00 | - | 2 | 2 | 368.07% |
| DIA171020C00183000 | 2017-09-18 12:26PM EDT | 183.00 | 40.25 | 46.20 | 50.40 | 0.00 | - | 1 | 1 | 349.41% |
| DIA171020C00184000 | 2017-10-18 10:19AM EDT | 184.00 | 46.90 | 45.20 | 49.40 | 0.00 | - | 5 | 5 | 343.26% |
| DIA171020C00185000 | 2017-09-15 11:54PM EDT | 185.00 | 37.30 | 44.20 | 48.40 | 0.00 | - | 16 | 8 | 337.11% |
| DIA171020C00186000 | 2017-09-07 12:29PM EDT | 186.00 | 32.08 | 43.20 | 47.40 | 0.00 | - | 4 | 0 | 330.86% |
| DIA171020C00187000 | 2017-08-25 11:45PM EDT | 187.00 | 31.35 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 324.80% |
| DIA171020C00189000 | 2017-08-18 11:56PM EDT | 189.00 | 29.74 | 40.35 | 44.15 | 0.00 | - | 1 | 0 | 299.71% |
| DIA171020C00190000 | 2017-10-19 10:09AM EDT | 190.00 | 40.67 | 39.20 | 43.25 | +7.17 | +21.40% | 8 | 8 | 298.93% |
| DIA171020C00193000 | 2017-10-19 10:20AM EDT | 193.00 | 37.68 | 36.20 | 40.20 | +7.13 | +23.34% | 5 | 5 | 278.52% |
| DIA171020C00194000 | 2017-10-18 10:07AM EDT | 194.00 | 37.07 | 35.20 | 39.25 | 0.00 | - | 5 | 0 | 275.00% |
| DIA171020C00195000 | 2017-09-15 10:26AM EDT | 195.00 | 27.50 | 34.20 | 38.25 | 0.00 | - | 6 | 6 | 269.14% |
| DIA171020C00197000 | 2017-10-19 2:11PM EDT | 197.00 | 34.35 | 33.95 | 36.30 | +7.70 | +28.89% | 5 | 8 | 191.21% |
| DIA171020C00199000 | 2017-10-12 11:45AM EDT | 199.00 | 30.28 | 30.20 | 34.50 | 0.00 | - | 5 | 9 | 256.25% |
| DIA171020C00200000 | 2017-10-19 12:11PM EDT | 200.00 | 30.96 | 29.20 | 33.90 | -0.24 | -0.77% | 9 | 41 | 266.31% |
| DIA171020C00202000 | 2017-10-19 1:52PM EDT | 202.00 | 29.39 | 28.85 | 30.20 | +11.19 | +61.48% | 22 | 22 | 172.46% |
| DIA171020C00203000 | 2017-10-05 10:16AM EDT | 203.00 | 23.80 | 28.00 | 29.30 | 0.00 | - | 20 | 313 | 50.00% |
| DIA171020C00204000 | 2017-10-10 9:53AM EDT | 204.00 | 24.30 | 26.70 | 29.30 | 0.00 | - | 1 | 4 | 147.56% |
| DIA171020C00205000 | 2017-10-19 3:39PM EDT | 205.00 | 26.65 | 26.35 | 27.25 | +0.15 | +0.57% | 25 | 88 | 122.27% |
| DIA171020C00206000 | 2017-08-11 10:49AM EDT | 206.00 | 14.40 | 24.95 | 27.30 | 0.00 | - | 5 | 50 | 147.66% |
| DIA171020C00207000 | 2017-10-10 3:05PM EDT | 207.00 | 21.19 | 23.80 | 26.30 | 0.00 | - | 5 | 5 | 137.50% |
| DIA171020C00208000 | 2017-10-11 12:46PM EDT | 208.00 | 20.57 | 22.75 | 25.30 | 0.00 | - | 4 | 8 | 131.06% |
| DIA171020C00209000 | 2017-09-14 10:49AM EDT | 209.00 | 13.35 | 21.75 | 24.30 | 0.00 | - | 6 | 22 | 126.37% |
| DIA171020C00210000 | 2017-10-19 3:15PM EDT | 210.00 | 21.55 | 21.00 | 22.50 | +0.05 | +0.23% | 204 | 166 | 94.92% |
| DIA171020C00211000 | 2017-10-19 3:42PM EDT | 211.00 | 20.56 | 20.00 | 21.50 | +3.01 | +17.15% | 6 | 131 | 91.02% |
| DIA171020C00212000 | 2017-10-19 3:05PM EDT | 212.00 | 19.48 | 18.35 | 21.30 | +3.17 | +19.44% | 34 | 275 | 96.09% |
| DIA171020C00213000 | 2017-10-18 1:27PM EDT | 213.00 | 18.50 | 17.50 | 20.35 | 0.00 | - | 5 | 144 | 100.59% |
| DIA171020C00214000 | 2017-10-19 9:36AM EDT | 214.00 | 17.05 | 16.50 | 18.05 | -0.50 | -2.85% | 10 | 158 | 104.49% |
| DIA171020C00215000 | 2017-10-19 3:43PM EDT | 215.00 | 16.54 | 15.35 | 17.00 | -0.02 | -0.12% | 462 | 492 | 96.58% |
| DIA171020C00216000 | 2017-10-19 11:59AM EDT | 216.00 | 15.10 | 14.95 | 17.30 | -0.32 | -2.08% | 6 | 262 | 99.02% |
| DIA171020C00217000 | 2017-10-19 1:19PM EDT | 217.00 | 14.24 | 13.30 | 15.35 | -0.27 | -1.86% | 9 | 336 | 104.69% |
| DIA171020C00218000 | 2017-10-19 3:18PM EDT | 218.00 | 13.54 | 12.95 | 14.25 | +1.82 | +15.53% | 71 | 574 | 95.02% |
| DIA171020C00219000 | 2017-10-19 2:28PM EDT | 219.00 | 12.43 | 12.65 | 13.30 | -0.09 | -0.72% | 44 | 426 | 76.27% |
| DIA171020C00220000 | 2017-10-19 3:56PM EDT | 220.00 | 11.55 | 11.65 | 12.25 | -0.08 | -0.69% | 1,129 | 1,049 | 70.12% |
| DIA171020C00221000 | 2017-10-19 3:48PM EDT | 221.00 | 10.54 | 9.20 | 12.35 | -0.01 | -0.09% | 466 | 427 | 53.81% |
| DIA171020C00222000 | 2017-10-19 3:53PM EDT | 222.00 | 9.45 | 9.00 | 11.25 | -0.07 | -0.74% | 891 | 1,115 | 68.75% |
| DIA171020C00222500 | 2017-10-18 3:22PM EDT | 222.50 | 9.15 | 7.25 | 10.80 | 0.00 | - | 10 | 40 | 104.05% |
| DIA171020C00223000 | 2017-10-19 3:57PM EDT | 223.00 | 8.63 | 7.65 | 9.25 | +0.02 | +0.23% | 1,334 | 1,864 | 68.36% |
| DIA171020C00224000 | 2017-10-19 3:58PM EDT | 224.00 | 7.65 | 7.10 | 8.20 | +0.18 | +2.41% | 1,241 | 1,457 | 61.04% |
| DIA171020C00225000 | 2017-10-19 3:57PM EDT | 225.00 | 6.61 | 6.15 | 7.25 | +0.08 | +1.23% | 5,943 | 6,793 | 57.23% |
| DIA171020C00226000 | 2017-10-19 4:00PM EDT | 226.00 | 5.65 | 5.15 | 6.25 | +0.03 | +0.53% | 1,073 | 1,601 | 51.47% |
| DIA171020C00227000 | 2017-10-19 3:57PM EDT | 227.00 | 4.55 | 4.05 | 5.15 | -0.06 | -1.30% | 820 | 1,202 | 42.43% |
| DIA171020C00227500 | 2017-10-19 3:56PM EDT | 227.50 | 4.05 | 3.60 | 4.65 | -0.05 | -1.22% | 9 | 786 | 39.50% |
| DIA171020C00228000 | 2017-10-19 3:59PM EDT | 228.00 | 3.65 | 3.15 | 4.00 | +0.15 | +4.29% | 2,169 | 2,336 | 31.89% |
| DIA171020C00229000 | 2017-10-19 3:55PM EDT | 229.00 | 2.60 | 2.19 | 3.25 | +0.10 | +4.00% | 260 | 2,653 | 32.96% |
| DIA171020C00230000 | 2017-10-19 4:00PM EDT | 230.00 | 1.64 | 1.69 | 1.88 | -0.11 | -6.29% | 1,652 | 1,913 | 16.55% |
| DIA171020C00231000 | 2017-10-19 3:59PM EDT | 231.00 | 0.66 | 0.47 | 0.83 | -0.16 | -19.51% | 895 | 2,957 | 8.89% |
| DIA171020C00232000 | 2017-10-19 4:00PM EDT | 232.00 | 0.09 | 0.10 | 0.21 | -0.21 | -70.00% | 582 | 874 | 7.40% |
| DIA171020C00232500 | 2017-10-19 3:21PM EDT | 232.50 | 0.06 | 0.03 | 0.09 | -0.10 | -62.50% | 42 | 144 | 7.62% |
| DIA171020C00233000 | 2017-10-19 10:18AM EDT | 233.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 175 | 8.69% |
| DIA171020C00234000 | 2017-10-19 10:19AM EDT | 234.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 55 | 214 | 10.94% |
| DIA171020C00235000 | 2017-10-19 9:30AM EDT | 235.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 4 | 316 | 14.45% |
| DIA171020C00236000 | 2017-10-06 2:42PM EDT | 236.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 20 | 2 | 20.31% |
| DIA171020C00237000 | 2017-10-19 12:30PM EDT | 237.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 73 | 22.85% |
| DIA171020C00238000 | 2017-08-04 11:55PM EDT | 238.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 0 | 30.47% |
| DIA171020C00240000 | 2017-09-29 11:58PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 35.74% |
| DIA171020C00255000 | 2017-07-28 11:55PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 71.88% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA171020P00130000 | 2017-08-25 11:47PM EDT | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 381.25% |
| DIA171020P00135000 | 2017-08-18 11:57PM EDT | 135.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 3 | 398.44% |
| DIA171020P00140000 | 2017-08-03 11:03AM EDT | 140.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 52 | 52 | 360.94% |
| DIA171020P00145000 | 2017-09-26 10:06AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 236 | 306.25% |
| DIA171020P00150000 | 2017-08-14 12:11PM EDT | 150.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 25 | 175 | 342.97% |
| DIA171020P00155000 | 2017-08-25 11:15AM EDT | 155.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 25 | 177 | 293.75% |
| DIA171020P00160000 | 2017-10-18 10:19AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 257 | 246.88% |
| DIA171020P00165000 | 2017-10-19 10:09AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 8 | 275 | 228.13% |
| DIA171020P00170000 | 2017-10-06 2:23PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 50 | 226 | 200.00% |
| DIA171020P00171000 | 2017-09-15 9:44AM EDT | 171.00 | 0.04 | 0.00 | 0.10 | -0.15 | -78.95% | 4 | 2 | 232.81% |
| DIA171020P00172000 | 2017-09-15 2:49PM EDT | 172.00 | 0.02 | 0.00 | 0.11 | -0.12 | -85.71% | 3 | 5 | 231.25% |
| DIA171020P00173000 | 2017-09-19 10:34AM EDT | 173.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 87 | 215.63% |
| DIA171020P00174000 | 2017-09-01 11:36AM EDT | 174.00 | 0.08 | 0.06 | 0.13 | -0.07 | -46.67% | 29 | 31 | 239.06% |
| DIA171020P00175000 | 2017-10-19 2:11PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 29 | 190.63% |
| DIA171020P00176000 | 2017-09-29 10:05AM EDT | 176.00 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 5 | 2 | 192.19% |
| DIA171020P00177000 | 2017-10-19 1:52PM EDT | 177.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 63 | 184.38% |
| DIA171020P00178000 | 2017-09-12 4:02PM EDT | 178.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 13 | 11 | 234.38% |
| DIA171020P00179000 | 2017-08-14 10:53AM EDT | 179.00 | 0.27 | 0.25 | 0.37 | 0.00 | - | 1 | 7 | 259.96% |
| DIA171020P00180000 | 2017-09-27 1:40PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 347 | 182.81% |
| DIA171020P00181000 | 2017-08-23 3:53PM EDT | 181.00 | 0.16 | 0.11 | 0.20 | 0.00 | - | 1 | 12 | 224.22% |
| DIA171020P00182000 | 2017-10-19 9:50AM EDT | 182.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 49 | 159.38% |
| DIA171020P00183000 | 2017-10-19 10:20AM EDT | 183.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 251 | 162.50% |
| DIA171020P00184000 | 2017-10-18 10:19AM EDT | 184.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 507 | 159.38% |
| DIA171020P00185000 | 2017-10-19 12:11PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 15 | 283 | 156.25% |
| DIA171020P00186000 | 2017-09-07 11:08AM EDT | 186.00 | 0.21 | 0.12 | 0.23 | 0.00 | - | 1 | 2 | 206.45% |
| DIA171020P00187000 | 2017-10-02 12:42PM EDT | 187.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 150.00% |
| DIA171020P00188000 | 2017-09-06 12:19PM EDT | 188.00 | 0.19 | 0.13 | 0.25 | 0.00 | - | 1 | 18 | 200.39% |
| DIA171020P00189000 | 2017-10-06 10:03AM EDT | 189.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 10 | 21 | 146.88% |
| DIA171020P00190000 | 2017-10-19 10:09AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 464 | 134.38% |
| DIA171020P00191000 | 2017-09-06 3:30PM EDT | 191.00 | 0.25 | 0.18 | 0.30 | 0.00 | - | 50 | 51 | 194.53% |
| DIA171020P00192000 | 2017-10-04 10:25AM EDT | 192.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 150 | 161 | 135.94% |
| DIA171020P00193000 | 2017-10-19 10:20AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 62 | 115.63% |
| DIA171020P00194000 | 2017-10-18 10:07AM EDT | 194.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 975 | 125.00% |
| DIA171020P00195000 | 2017-10-13 3:36PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 935 | 121.88% |
| DIA171020P00196000 | 2017-10-19 2:06PM EDT | 196.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 165 | 106.25% |
| DIA171020P00197000 | 2017-10-19 2:11PM EDT | 197.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 148 | 110.94% |
| DIA171020P00198000 | 2017-10-19 10:11AM EDT | 198.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 153 | 115.63% |
| DIA171020P00199000 | 2017-10-12 11:45AM EDT | 199.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 54 | 112.50% |
| DIA171020P00200000 | 2017-10-19 12:47PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 1,311 | 109.38% |
| DIA171020P00201000 | 2017-10-19 4:00PM EDT | 201.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 865 | 106.25% |
| DIA171020P00202000 | 2017-10-12 3:50PM EDT | 202.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 395 | 99.22% |
| DIA171020P00202500 | 2017-10-02 9:52AM EDT | 202.50 | 0.09 | 0.01 | 0.08 | 0.00 | - | 5 | 10 | 111.33% |
| DIA171020P00203000 | 2017-10-17 10:35AM EDT | 203.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 166 | 99.22% |
| DIA171020P00204000 | 2017-10-19 4:00PM EDT | 204.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 44 | 989 | 89.06% |
| DIA171020P00205000 | 2017-10-19 12:47PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 678 | 89.84% |
| DIA171020P00206000 | 2017-10-19 2:07PM EDT | 206.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 412 | 82.81% |
| DIA171020P00207000 | 2017-10-18 9:30AM EDT | 207.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 757 | 75.00% |
| DIA171020P00207500 | 2017-10-06 2:47PM EDT | 207.50 | 0.09 | 0.04 | 0.12 | -0.18 | -66.67% | 123 | 0 | 101.17% |
| DIA171020P00208000 | 2017-10-19 3:16PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 265 | 71.88% |
| DIA171020P00209000 | 2017-10-19 2:27PM EDT | 209.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 681 | 76.56% |
| DIA171020P00210000 | 2017-10-19 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,855 | 65.63% |
| DIA171020P00211000 | 2017-10-19 3:36PM EDT | 211.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 415 | 67.19% |
| DIA171020P00212000 | 2017-10-19 3:49PM EDT | 212.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 450 | 64.06% |
| DIA171020P00212500 | 2017-10-13 3:11PM EDT | 212.50 | 0.04 | 0.01 | 0.07 | -0.11 | -73.33% | 3 | 14 | 74.22% |
| DIA171020P00213000 | 2017-10-18 3:16PM EDT | 213.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 638 | 66.41% |
| DIA171020P00214000 | 2017-10-19 9:51AM EDT | 214.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 6 | 693 | 57.81% |
| DIA171020P00215000 | 2017-10-19 9:40AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 3,067 | 60.16% |
| DIA171020P00216000 | 2017-10-16 12:00PM EDT | 216.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 22 | 1,088 | 59.38% |
| DIA171020P00217000 | 2017-10-19 10:03AM EDT | 217.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,463 | 49.22% |
| DIA171020P00217500 | 2017-10-16 9:30AM EDT | 217.50 | 0.05 | 0.01 | 0.07 | -0.19 | -79.17% | 1 | 5 | 56.64% |
| DIA171020P00218000 | 2017-10-19 2:46PM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,931 | 46.09% |
| DIA171020P00219000 | 2017-10-19 3:26PM EDT | 219.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 685 | 46.88% |
| DIA171020P00220000 | 2017-10-19 2:11PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 59 | 4,799 | 45.70% |
| DIA171020P00221000 | 2017-10-19 3:26PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 947 | 36.72% |
| DIA171020P00222000 | 2017-10-19 1:43PM EDT | 222.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 1,329 | 33.59% |
| DIA171020P00222500 | 2017-10-19 1:09PM EDT | 222.50 | 0.05 | 0.00 | 0.04 | -0.05 | -50.00% | 2 | 351 | 38.67% |
| DIA171020P00223000 | 2017-10-19 2:53PM EDT | 223.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 1,876 | 33.20% |
| DIA171020P00224000 | 2017-10-17 2:40PM EDT | 224.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 24 | 1,353 | 27.34% |
| DIA171020P00225000 | 2017-10-19 1:09PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 1,579 | 30.66% |
| DIA171020P00226000 | 2017-10-19 2:05PM EDT | 226.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 1,662 | 25.78% |
| DIA171020P00227000 | 2017-10-19 2:31PM EDT | 227.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 168 | 1,033 | 23.63% |
| DIA171020P00227500 | 2017-10-19 9:53AM EDT | 227.50 | 0.07 | 0.01 | 0.04 | +0.04 | +133.33% | 14 | 331 | 19.92% |
| DIA171020P00228000 | 2017-10-19 1:26PM EDT | 228.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 724 | 1,325 | 19.53% |
| DIA171020P00229000 | 2017-10-19 3:54PM EDT | 229.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 294 | 773 | 14.55% |
| DIA171020P00230000 | 2017-10-19 4:01PM EDT | 230.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 370 | 455 | 12.70% |
| DIA171020P00231000 | 2017-10-19 4:05PM EDT | 231.00 | 0.20 | 0.15 | 0.23 | -0.18 | -47.37% | 987 | 2,688 | 10.11% |
| DIA171020P00232000 | 2017-10-19 3:53PM EDT | 232.00 | 0.75 | 0.54 | 0.72 | -0.15 | -16.67% | 372 | 274 | 10.89% |
| DIA171020P00232500 | 2017-10-19 9:58PM EDT | 232.50 | 1.20 | 0.92 | 1.33 | 0.00 | - | 22 | 15 | 17.29% |
| DIA171020P00233000 | 2017-10-19 9:58PM EDT | 233.00 | 2.05 | 1.29 | 1.79 | 0.00 | - | 9 | 0 | 19.97% |
| DIA171020P00234000 | 2017-10-13 11:53PM EDT | 234.00 | 5.64 | 2.07 | 2.99 | 0.00 | - | 20 | 0 | 31.64% |
| DIA171020P00235000 | 2017-10-03 11:41AM EDT | 235.00 | 8.86 | 2.41 | 4.25 | 0.00 | - | 5 | 7 | 44.68% |
| DIA171020P00236000 | 2017-10-19 9:58PM EDT | 236.00 | 4.65 | 2.94 | 6.15 | 0.00 | - | 1 | 1 | 72.90% |
| DIA171020P00237000 | 2017-10-02 10:47AM EDT | 237.00 | 12.85 | 3.90 | 7.45 | 0.00 | - | 1 | 1 | 86.87% |
| DIA171020P00239000 | 2017-10-19 9:58PM EDT | 239.00 | 7.89 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 50.00% |
| DIA171020P00270000 | 2017-09-08 11:56PM EDT | 270.00 | 52.25 | 36.95 | 40.80 | 0.00 | - | 50 | 0 | 180.76% |
