CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170721C00159000 | 2017-07-17 9:41AM EDT | 159.00 | 57.04 | 55.55 | 56.90 | 0.00 | - | 1 | 0 | 236.72% |
| DIA170721C00160000 | 2017-06-02 11:50PM EDT | 160.00 | 48.85 | 49.55 | 54.15 | 0.00 | - | 7 | 0 | 0.00% |
| DIA170721C00161000 | 2017-06-02 11:50PM EDT | 161.00 | 47.02 | 48.55 | 53.10 | 0.00 | - | 7 | 2 | 0.00% |
| DIA170721C00162000 | 2017-06-02 11:50PM EDT | 162.00 | 44.36 | 47.55 | 52.10 | 0.00 | - | 7 | 0 | 0.00% |
| DIA170721C00163000 | 2017-07-14 10:26AM EDT | 163.00 | 52.29 | 50.95 | 55.05 | 8.91 | 20.54% | 7 | 7 | 338.48% |
| DIA170721C00165000 | 2017-07-17 9:42AM EDT | 165.00 | 51.81 | 48.40 | 51.45 | 0.00 | - | 2 | 0 | 360.55% |
| DIA170721C00180000 | 2017-06-02 11:50PM EDT | 180.00 | 30.69 | 29.65 | 34.35 | 0.00 | - | 10 | 5 | 0.00% |
| DIA170721C00181000 | 2017-06-02 11:50PM EDT | 181.00 | 29.65 | 28.65 | 33.25 | 0.00 | - | 10 | 4 | 0.00% |
| DIA170721C00182000 | 2017-06-02 11:50PM EDT | 182.00 | 28.91 | 27.75 | 32.25 | 0.26 | 0.91% | 5 | 5 | 0.00% |
| DIA170721C00183000 | 2017-07-17 9:43AM EDT | 183.00 | 33.24 | 31.85 | 32.45 | 0.00 | - | 3 | 0 | 175.00% |
| DIA170721C00184000 | 2017-06-02 11:50PM EDT | 184.00 | 26.89 | 25.80 | 30.45 | 0.00 | - | 10 | 1 | 0.00% |
| DIA170721C00185000 | 2017-07-11 9:47AM EDT | 185.00 | 28.97 | 29.90 | 33.90 | 0.00 | - | 6 | 6 | 255.76% |
| DIA170721C00187000 | 2017-06-15 9:33AM EDT | 187.00 | 26.26 | 24.65 | 29.10 | 0.00 | - | 4 | 0 | 203.13% |
| DIA170721C00188000 | 2017-06-15 3:52PM EDT | 188.00 | 25.73 | 23.55 | 28.15 | 0.00 | - | 2 | 3 | 200.00% |
| DIA170721C00189000 | 2017-06-09 3:55PM EDT | 189.00 | 23.70 | 23.15 | 24.15 | 1.71 | 7.78% | 2 | 5 | 0.00% |
| DIA170721C00190000 | 2017-07-17 3:17PM EDT | 190.00 | 26.20 | 24.90 | 25.35 | 0.00 | - | 1 | 0 | 129.69% |
| DIA170721C00191000 | 2017-06-05 12:17PM EDT | 191.00 | 21.51 | 21.20 | 22.05 | 0.00 | - | 5 | 10 | 0.00% |
| DIA170721C00192000 | 2017-06-15 3:42PM EDT | 192.00 | 21.64 | 20.35 | 22.30 | 0.00 | - | 18 | 9 | 0.00% |
| DIA170721C00193000 | 2017-06-12 10:56AM EDT | 193.00 | 19.57 | 19.30 | 19.75 | -0.33 | -1.66% | 3 | 4 | 0.00% |
| DIA170721C00194000 | 2017-06-15 9:43AM EDT | 194.00 | 19.46 | 18.00 | 20.15 | 0.00 | - | 4 | 19 | 0.00% |
| DIA170721C00195000 | 2017-07-20 3:00PM EDT | 195.00 | 21.40 | 19.95 | 20.25 | 0.00 | - | 13 | 0 | 92.97% |
| DIA170721C00196000 | 2017-07-20 4:10PM EDT | 196.00 | 20.38 | 18.75 | 19.65 | 0.00 | - | 1 | 0 | 77.34% |
| DIA170721C00197000 | 2017-06-15 9:59AM EDT | 197.00 | 16.49 | 16.15 | 18.95 | 0.00 | - | 5 | 6 | 137.11% |
| DIA170721C00198000 | 2017-07-21 10:23AM EDT | 198.00 | 17.26 | 16.85 | 17.65 | -0.71 | -3.95% | 2 | 0 | 80.47% |
| DIA170721C00199000 | 2017-07-20 10:08AM EDT | 199.00 | 17.40 | 15.95 | 16.20 | 0.00 | - | 726 | 0 | 66.41% |
| DIA170721C00200000 | 2017-07-20 3:40PM EDT | 200.00 | 16.27 | 14.95 | 15.25 | 0.00 | - | 315 | 0 | 72.27% |
| DIA170721C00201000 | 2017-07-18 12:24PM EDT | 201.00 | 14.35 | 13.85 | 14.60 | 0.00 | - | 1 | 0 | 64.06% |
| DIA170721C00201500 | 2017-07-14 11:54PM EDT | 201.50 | 14.19 | 12.90 | 17.00 | 0.00 | - | 10 | 0 | 130.66% |
| DIA170721C00202000 | 2017-07-20 11:51AM EDT | 202.00 | 14.01 | 12.80 | 13.45 | 0.00 | - | 1 | 0 | 82.03% |
| DIA170721C00202500 | 2017-07-14 11:54PM EDT | 202.50 | 13.06 | 11.95 | 16.15 | 0.00 | - | 10 | 0 | 127.69% |
| DIA170721C00203000 | 2017-07-18 3:58PM EDT | 203.00 | 12.64 | 11.90 | 12.60 | 0.00 | - | 5 | 0 | 59.77% |
| DIA170721C00203500 | 2017-06-22 5:56PM EDT | 203.50 | 11.35 | 9.40 | 12.35 | 0.00 | - | 200 | 200 | 94.82% |
| DIA170721C00204000 | 2017-07-17 10:23AM EDT | 204.00 | 12.29 | 10.85 | 11.55 | 0.00 | - | 1 | 0 | 77.73% |
| DIA170721C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.20 | 9.90 | 10.20 | -1.15 | -10.13% | 2 | 36 | 43.75% |
| DIA170721C00206000 | 2017-07-20 11:14AM EDT | 206.00 | 10.55 | 8.95 | 9.25 | 0.00 | - | 5 | 0 | 47.07% |
| DIA170721C00206500 | 2017-07-14 3:00PM EDT | 206.50 | 9.82 | 7.55 | 11.75 | 1.63 | 19.90% | 10 | 7 | 87.74% |
| DIA170721C00207000 | 2017-07-21 9:52AM EDT | 207.00 | 8.00 | 8.00 | 8.25 | -1.22 | -13.23% | 1 | 2 | 42.77% |
| DIA170721C00207500 | 2017-07-14 3:42PM EDT | 207.50 | 9.22 | 6.85 | 11.00 | 3.06 | 49.68% | 10 | 8 | 89.84% |
| DIA170721C00208000 | 2017-07-21 10:15AM EDT | 208.00 | 7.09 | 6.95 | 7.20 | -1.11 | -13.54% | 6 | 21 | 32.42% |
| DIA170721C00208500 | 2017-07-05 2:43PM EDT | 208.50 | 6.60 | 5.45 | 6.15 | 0.00 | - | 422 | 415 | 0.00% |
| DIA170721C00209000 | 2017-07-20 4:01PM EDT | 209.00 | 7.26 | 5.95 | 6.20 | 0.00 | - | 8 | 1 | 28.52% |
| DIA170721C00210000 | 2017-07-21 11:05AM EDT | 210.00 | 4.95 | 5.00 | 5.20 | -1.25 | -20.16% | 9 | 146 | 24.41% |
| DIA170721C00211000 | 2017-07-20 3:52PM EDT | 211.00 | 5.22 | 3.95 | 4.20 | 0.00 | - | 1,819 | 12 | 20.31% |
| DIA170721C00211500 | 2017-07-20 3:42PM EDT | 211.50 | 4.78 | 3.45 | 3.70 | 0.00 | - | 1 | 0 | 18.36% |
| DIA170721C00212000 | 2017-07-21 10:44AM EDT | 212.00 | 3.24 | 3.10 | 3.20 | -0.86 | -20.98% | 32 | 148 | 16.21% |
| DIA170721C00212500 | 2017-07-20 2:47PM EDT | 212.50 | 3.77 | 2.52 | 2.83 | 0.00 | - | 30 | 9 | 21.39% |
| DIA170721C00213000 | 2017-07-21 11:19AM EDT | 213.00 | 2.14 | 2.12 | 2.20 | -1.02 | -32.28% | 128 | 651 | 11.91% |
| DIA170721C00214000 | 2017-07-21 11:21AM EDT | 214.00 | 1.06 | 1.06 | 1.27 | -1.24 | -53.91% | 124 | 88 | 10.50% |
| DIA170721C00215000 | 2017-07-21 11:29AM EDT | 215.00 | 0.31 | 0.29 | 0.38 | -0.93 | -75.00% | 653 | 803 | 6.40% |
| DIA170721C00216000 | 2017-07-21 11:15AM EDT | 216.00 | 0.03 | 0.03 | 0.04 | -0.35 | -92.11% | 401 | 2,111 | 6.15% |
| DIA170721C00217000 | 2017-07-21 10:15AM EDT | 217.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 286 | 2,472 | 8.40% |
| DIA170721C00217500 | 2017-07-20 1:36PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 1,272 | 12.50% |
| DIA170721C00218000 | 2017-07-20 2:52PM EDT | 218.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,007 | 13.67% |
| DIA170721C00219000 | 2017-07-21 10:01AM EDT | 219.00 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 3,367 | 15.63% |
| DIA170721C00220000 | 2017-07-20 10:15AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 902 | 21.09% |
| DIA170721C00221000 | 2017-07-14 3:58PM EDT | 221.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 2,710 | 27.74% |
| DIA170721C00222000 | 2017-07-13 10:18AM EDT | 222.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 355 | 31.45% |
| DIA170721C00222500 | 2017-06-23 3:43PM EDT | 222.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 5 | 34.57% |
| DIA170721C00223000 | 2017-07-17 10:00AM EDT | 223.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 31.64% |
| DIA170721C00225000 | 2017-07-21 9:30AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 3 | 353 | 38.28% |
| DIA170721C00227500 | 2017-07-03 10:09AM EDT | 227.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 49.22% |
| DIA170721C00230000 | 2017-06-22 10:00AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 100 | 52.34% |
| DIA170721C00235000 | 2017-06-27 3:44PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 64.06% |
| DIA170721C00240000 | 2017-06-02 11:50PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 0 | 81.25% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170721P00140000 | 2017-06-07 12:00PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 82 | 314.06% |
| DIA170721P00144000 | 2017-06-09 11:44PM EDT | 144.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 285.94% |
| DIA170721P00145000 | 2017-06-02 11:52PM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 150 | 285.94% |
| DIA170721P00146000 | 2017-06-02 11:52PM EDT | 146.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 200 | 281.25% |
| DIA170721P00147000 | 2017-06-02 11:52PM EDT | 147.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 125 | 273.44% |
| DIA170721P00148000 | 2017-06-15 12:59PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 200 | 257.81% |
| DIA170721P00149000 | 2017-06-02 11:52PM EDT | 149.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 25 | 125 | 268.75% |
| DIA170721P00150000 | 2017-06-02 11:52PM EDT | 150.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 25 | 125 | 264.06% |
| DIA170721P00152000 | 2017-06-02 11:52PM EDT | 152.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 254.69% |
| DIA170721P00155000 | 2017-06-16 11:52PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 234.38% |
| DIA170721P00156000 | 2017-06-02 11:52PM EDT | 156.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 240.63% |
| DIA170721P00160000 | 2017-06-15 3:24PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 23 | 212.50% |
| DIA170721P00164000 | 2017-06-09 11:44PM EDT | 164.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 212.50% |
| DIA170721P00165000 | 2017-06-22 5:57PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 187.50% |
| DIA170721P00166000 | 2017-06-29 3:27PM EDT | 166.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 184.38% |
| DIA170721P00167000 | 2017-06-02 11:52PM EDT | 167.00 | 0.17 | 0.02 | 0.11 | 0.00 | - | 25 | 25 | 206.25% |
| DIA170721P00168000 | 2017-07-03 12:57PM EDT | 168.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 24 | 171.88% |
| DIA170721P00170000 | 2017-07-06 10:37AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 55 | 164.06% |
| DIA170721P00171000 | 2017-06-02 11:52PM EDT | 171.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 1 | 192.58% |
| DIA170721P00172000 | 2017-06-29 2:45PM EDT | 172.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 165.63% |
| DIA170721P00173000 | 2017-06-30 11:52PM EDT | 173.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 157.81% |
| DIA170721P00174000 | 2017-06-29 3:14PM EDT | 174.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 157.81% |
| DIA170721P00175000 | 2017-06-23 10:15AM EDT | 175.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 60 | 100 | 159.38% |
| DIA170721P00176000 | 2017-06-02 11:52PM EDT | 176.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 2 | 181.64% |
| DIA170721P00178000 | 2017-06-27 4:07PM EDT | 178.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 147.66% |
| DIA170721P00179000 | 2017-06-27 4:04PM EDT | 179.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 38 | 141.41% |
| DIA170721P00180000 | 2017-06-27 3:57PM EDT | 180.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 81 | 137.50% |
| DIA170721P00182000 | 2017-06-27 10:01AM EDT | 182.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 132.03% |
| DIA170721P00183000 | 2017-06-02 11:52PM EDT | 183.00 | 0.26 | 0.12 | 0.19 | 0.00 | - | 1 | 46 | 157.81% |
| DIA170721P00184000 | 2017-06-02 11:52PM EDT | 184.00 | 0.22 | 0.13 | 0.23 | 0.00 | - | 4 | 33 | 157.23% |
| DIA170721P00185000 | 2017-06-29 1:16PM EDT | 185.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 23 | 124.22% |
| DIA170721P00186000 | 2017-06-29 9:30AM EDT | 186.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 58 | 118.75% |
| DIA170721P00187000 | 2017-06-29 12:39PM EDT | 187.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 22 | 121.09% |
| DIA170721P00187500 | 2017-07-07 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 110.94% |
| DIA170721P00188000 | 2017-06-29 2:03PM EDT | 188.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 126 | 109.38% |
| DIA170721P00189000 | 2017-07-03 9:56AM EDT | 189.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 95 | 105.47% |
| DIA170721P00190000 | 2017-07-03 1:01PM EDT | 190.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 14 | 171 | 103.13% |
| DIA170721P00191000 | 2017-07-11 10:42AM EDT | 191.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 89.06% |
| DIA170721P00192000 | 2017-07-14 9:58AM EDT | 192.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 184 | 84.38% |
| DIA170721P00193000 | 2017-06-30 9:57AM EDT | 193.00 | 0.08 | 0.04 | 0.14 | -0.08 | -50.00% | 1 | 154 | 103.13% |
| DIA170721P00194000 | 2017-07-20 2:36PM EDT | 194.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 173 | 75.00% |
| DIA170721P00195000 | 2017-07-12 11:16AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 75.00% |
| DIA170721P00196000 | 2017-07-13 10:51AM EDT | 196.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 194 | 71.09% |
| DIA170721P00197000 | 2017-07-20 10:35AM EDT | 197.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 62 | 64.06% |
| DIA170721P00197500 | 2017-07-14 11:55PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 59.38% |
| DIA170721P00198000 | 2017-07-20 9:31AM EDT | 198.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 109 | 60.94% |
| DIA170721P00198500 | 2017-06-22 5:57PM EDT | 198.50 | 0.24 | 0.18 | 0.27 | 0.00 | - | 2 | 2 | 94.92% |
| DIA170721P00199000 | 2017-07-18 11:46AM EDT | 199.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 84 | 57.81% |
| DIA170721P00199500 | 2017-07-14 10:02AM EDT | 199.50 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 8 | 60 | 60.94% |
| DIA170721P00200000 | 2017-07-20 10:35AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 884 | 50.00% |
| DIA170721P00201000 | 2017-07-14 3:19PM EDT | 201.00 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 3 | 103 | 57.42% |
| DIA170721P00201500 | 2017-07-14 1:11PM EDT | 201.50 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 207 | 55.47% |
| DIA170721P00202000 | 2017-07-18 2:19PM EDT | 202.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 105 | 52.34% |
| DIA170721P00203000 | 2017-07-20 12:14PM EDT | 203.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 44.53% |
| DIA170721P00203500 | 2017-07-12 9:48AM EDT | 203.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 55.08% |
| DIA170721P00204000 | 2017-07-20 9:46AM EDT | 204.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,300 | 41.41% |
| DIA170721P00205000 | 2017-07-21 11:02AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 1 | 758 | 41.41% |
| DIA170721P00206000 | 2017-07-21 11:20AM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,247 | 34.38% |
| DIA170721P00206500 | 2017-07-18 12:14PM EDT | 206.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 35.94% |
| DIA170721P00207000 | 2017-07-21 10:01AM EDT | 207.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 683 | 33.99% |
| DIA170721P00207500 | 2017-07-14 2:18PM EDT | 207.50 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 2 | 60 | 42.38% |
| DIA170721P00208000 | 2017-07-21 9:54AM EDT | 208.00 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2 | 1,640 | 27.34% |
| DIA170721P00208500 | 2017-07-21 10:55AM EDT | 208.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,341 | 28.52% |
| DIA170721P00209000 | 2017-07-21 11:20AM EDT | 209.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 5,899 | 28.52% |
| DIA170721P00210000 | 2017-07-21 10:02AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 3 | 2,152 | 23.05% |
| DIA170721P00211000 | 2017-07-21 11:08AM EDT | 211.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 1,153 | 20.31% |
| DIA170721P00211500 | 2017-07-21 10:34AM EDT | 211.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 202 | 18.36% |
| DIA170721P00212000 | 2017-07-21 10:01AM EDT | 212.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 4 | 2,047 | 17.19% |
| DIA170721P00212500 | 2017-07-19 4:00PM EDT | 212.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 423 | 15.04% |
| DIA170721P00213000 | 2017-07-21 10:54AM EDT | 213.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 165 | 2,019 | 11.91% |
| DIA170721P00214000 | 2017-07-21 11:26AM EDT | 214.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 792 | 1,466 | 8.01% |
| DIA170721P00215000 | 2017-07-21 11:26AM EDT | 215.00 | 0.23 | 0.17 | 0.20 | 0.12 | 109.09% | 358 | 2,322 | 6.15% |
| DIA170721P00216000 | 2017-07-19 3:59PM EDT | 216.00 | 0.41 | 0.33 | 0.86 | -0.48 | -53.93% | 237 | 1,278 | 5.67% |
| DIA170721P00217000 | 2017-07-21 11:24AM EDT | 217.00 | 1.95 | 1.77 | 2.01 | 0.97 | 98.98% | 136 | 471 | 17.19% |
| DIA170721P00217500 | 2017-07-21 9:41AM EDT | 217.50 | 2.42 | 2.31 | 2.51 | 0.21 | 9.50% | 1 | 23 | 20.02% |
| DIA170721P00218000 | 2017-07-20 3:34PM EDT | 218.00 | 1.87 | 2.81 | 3.05 | 0.00 | - | 4 | 16 | 24.41% |
| DIA170721P00219000 | 2017-07-20 12:45PM EDT | 219.00 | 3.05 | 3.80 | 4.05 | 0.00 | - | 1 | 39 | 29.88% |
| DIA170721P00220000 | 2017-07-20 2:48PM EDT | 220.00 | 4.14 | 4.75 | 5.05 | 0.00 | - | 37 | 255 | 35.06% |
| DIA170721P00221000 | 2017-07-14 11:55PM EDT | 221.00 | 8.20 | 2.70 | 6.90 | 0.00 | - | 20 | 0 | 69.58% |
| DIA170721P00225000 | 2017-07-20 9:36AM EDT | 225.00 | 8.67 | 9.40 | 10.15 | 0.00 | - | 3 | 25 | 64.45% |
| DIA170721P00230000 | 2017-07-20 1:53PM EDT | 230.00 | 14.00 | 14.75 | 15.05 | 0.00 | - | 2 | 16 | 64.84% |
| DIA170721P00235000 | 2017-06-02 11:52PM EDT | 235.00 | 24.81 | 22.15 | 24.80 | 0.00 | - | 7 | 7 | 229.69% |
| DIA170721P00240000 | 2017-06-02 11:52PM EDT | 240.00 | 30.56 | 27.45 | 30.15 | 0.00 | - | 7 | 0 | 267.92% |
| DIA170721P00245000 | 2017-06-02 11:52PM EDT | 245.00 | 38.00 | 31.35 | 35.10 | 0.00 | - | 1 | 1 | 277.93% |
