U.S. Markets open in 2 hrs 4 mins
S&P Futures
2,433.00
-3.00 (-0.12%)Dow Futures
21,346.00
-22.00 (-0.10%)
CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170630C00130000 | 2017-03-31 11:16AM EDT | 130.00 | 76.65 | 74.10 | 78.45 | 27.00 | 54.38% | 2 | 2 | 0.00% |
| DIA170630C00135000 | 2017-06-02 11:50PM EDT | 135.00 | 49.35 | 74.55 | 79.15 | 0.00 | - | 0 | 0 | 215.23% |
| DIA170630C00140000 | 2016-08-10 10:39AM EDT | 140.00 | 45.77 | 43.75 | 48.45 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170630C00141000 | 2016-10-21 11:49PM EDT | 141.00 | 41.10 | 38.65 | 43.15 | 0.00 | - | 6 | 6 | 0.00% |
| DIA170630C00142000 | 2017-06-02 11:50PM EDT | 142.00 | 65.20 | 67.50 | 72.15 | 0.00 | - | 4 | 0 | 194.34% |
| DIA170630C00143000 | 2016-10-21 11:49PM EDT | 143.00 | 38.95 | 36.75 | 41.25 | 0.00 | - | 21 | 21 | 0.00% |
| DIA170630C00145000 | 2016-11-10 10:33AM EDT | 145.00 | 42.32 | 42.20 | 45.45 | 4.82 | 12.85% | 5 | 10 | 0.00% |
| DIA170630C00154000 | 2017-02-16 4:09PM EDT | 154.00 | 52.30 | 51.60 | 52.20 | 0.00 | - | 100 | 0 | 0.00% |
| DIA170630C00161000 | 2016-10-14 11:53PM EDT | 161.00 | 23.00 | 22.45 | 23.50 | 0.00 | - | 22 | 22 | 0.00% |
| DIA170630C00163000 | 2016-10-07 11:45PM EDT | 163.00 | 22.20 | 21.45 | 22.80 | 0.00 | - | 66 | 66 | 0.00% |
| DIA170630C00164000 | 2016-10-10 12:25PM EDT | 164.00 | 21.90 | 21.70 | 22.30 | 1.35 | 6.57% | 61 | 1 | 0.00% |
| DIA170630C00165000 | 2016-10-10 3:33PM EDT | 165.00 | 20.95 | 20.90 | 21.45 | 0.85 | 4.23% | 32 | 59 | 0.00% |
| DIA170630C00166000 | 2017-06-02 11:50PM EDT | 166.00 | 34.20 | 43.55 | 48.05 | 0.00 | - | 1 | 0 | 119.73% |
| DIA170630C00167000 | 2017-06-02 11:50PM EDT | 167.00 | 33.35 | 42.55 | 47.10 | 0.00 | - | 1 | 0 | 121.88% |
| DIA170630C00168000 | 2017-06-02 11:50PM EDT | 168.00 | 18.65 | 41.55 | 46.10 | 0.00 | - | 0 | 0 | 119.34% |
| DIA170630C00169000 | 2017-06-02 11:50PM EDT | 169.00 | 31.35 | 40.55 | 44.90 | 0.00 | - | 15 | 0 | 91.02% |
| DIA170630C00170000 | 2017-06-15 10:49AM EDT | 170.00 | 43.04 | 41.05 | 45.65 | 0.00 | - | 72 | 0 | 176.07% |
| DIA170630C00171000 | 2017-06-02 11:50PM EDT | 171.00 | 30.35 | 39.35 | 43.00 | 0.00 | - | 5 | 0 | 102.73% |
| DIA170630C00172000 | 2017-06-02 11:50PM EDT | 172.00 | 28.65 | 38.30 | 42.00 | 0.00 | - | 5 | 0 | 100.39% |
| DIA170630C00173000 | 2017-06-02 11:50PM EDT | 173.00 | 33.16 | 37.20 | 41.00 | 0.00 | - | 2 | 0 | 98.05% |
| DIA170630C00174000 | 2017-06-02 11:50PM EDT | 174.00 | 26.70 | 36.10 | 39.55 | 0.00 | - | 4 | 0 | 0.00% |
| DIA170630C00175000 | 2017-06-02 11:50PM EDT | 175.00 | 25.85 | 35.25 | 38.55 | 0.00 | - | 3 | 0 | 0.00% |
| DIA170630C00176000 | 2017-06-26 3:43PM EDT | 176.00 | 38.08 | 36.15 | 40.15 | 0.74 | 1.98% | 5 | 5 | 102.73% |
| DIA170630C00177000 | 2017-06-26 3:45PM EDT | 177.00 | 37.10 | 34.95 | 39.15 | 12.60 | 51.43% | 10 | 0 | 93.16% |
| DIA170630C00178000 | 2017-02-16 12:07PM EDT | 178.00 | 28.25 | 28.15 | 28.80 | 0.00 | - | 9 | 9 | 0.00% |
| DIA170630C00179000 | 2017-06-26 3:48PM EDT | 179.00 | 35.30 | 33.00 | 37.30 | 7.74 | 28.08% | 10 | 0 | 95.31% |
| DIA170630C00180000 | 2017-06-26 3:48PM EDT | 180.00 | 34.42 | 32.25 | 36.30 | 0.86 | 2.56% | 10 | 0 | 99.41% |
| DIA170630C00181000 | 2017-06-26 3:59PM EDT | 181.00 | 33.34 | 30.90 | 35.15 | 14.29 | 75.01% | 10 | 0 | 81.84% |
| DIA170630C00182000 | 2017-06-26 3:59PM EDT | 182.00 | 32.18 | 30.85 | 33.75 | 0.74 | 2.35% | 5 | 0 | 95.31% |
| DIA170630C00183000 | 2016-11-10 10:35AM EDT | 183.00 | 9.70 | 10.80 | 11.15 | 1.95 | 25.16% | 50 | 411 | 0.00% |
| DIA170630C00184000 | 2017-06-15 10:48AM EDT | 184.00 | 29.04 | 28.70 | 30.25 | 0.00 | - | 20 | 1 | 87.89% |
| DIA170630C00185000 | 2017-06-15 10:48AM EDT | 185.00 | 28.28 | 27.70 | 29.30 | 0.00 | - | 5 | 0 | 87.50% |
| DIA170630C00186000 | 2017-06-02 11:50PM EDT | 186.00 | 22.94 | 25.30 | 26.80 | 0.00 | - | 6 | 57 | 0.00% |
| DIA170630C00187000 | 2017-06-15 3:47PM EDT | 187.00 | 26.64 | 25.80 | 28.65 | 0.00 | - | 2 | 0 | 79.00% |
| DIA170630C00188000 | 2017-06-15 10:49AM EDT | 188.00 | 25.44 | 24.80 | 27.65 | 0.00 | - | 10 | 0 | 76.47% |
| DIA170630C00189000 | 2017-06-02 11:50PM EDT | 189.00 | 18.57 | 22.30 | 23.60 | 0.00 | - | 2 | 166 | 0.00% |
| DIA170630C00190000 | 2017-06-15 3:59PM EDT | 190.00 | 23.55 | 23.40 | 24.00 | 0.00 | - | 600 | 2 | 59.57% |
| DIA170630C00191000 | 2017-06-15 10:49AM EDT | 191.00 | 22.03 | 20.30 | 24.85 | 0.00 | - | 10 | 0 | 109.72% |
| DIA170630C00192000 | 2017-06-12 3:42PM EDT | 192.00 | 20.22 | 18.10 | 22.65 | 2.51 | 14.17% | 8 | 42 | 79.93% |
| DIA170630C00193000 | 2017-06-02 11:50PM EDT | 193.00 | 15.00 | 17.80 | 19.60 | 0.00 | - | 4 | 163 | 0.00% |
| DIA170630C00194000 | 2017-06-15 3:46PM EDT | 194.00 | 19.63 | 17.30 | 21.70 | 0.00 | - | 5 | 0 | 96.68% |
| DIA170630C00195000 | 2017-06-22 11:14AM EDT | 195.00 | 19.23 | 16.30 | 20.10 | 0.77 | 4.17% | 10 | 5 | 81.54% |
| DIA170630C00196000 | 2017-06-16 10:39AM EDT | 196.00 | 17.14 | 15.20 | 19.75 | 0.54 | 3.25% | 1 | 0 | 90.77% |
| DIA170630C00198000 | 2017-06-16 9:30AM EDT | 198.00 | 15.81 | 14.40 | 16.00 | 0.16 | 1.02% | 2 | 12 | 41.70% |
| DIA170630C00199000 | 2017-06-20 9:58AM EDT | 199.00 | 15.95 | 12.60 | 16.75 | 0.00 | - | 1 | 1 | 80.42% |
| DIA170630C00200000 | 2017-06-21 2:43PM EDT | 200.00 | 14.10 | 13.50 | 14.20 | 0.00 | - | 14 | 18 | 45.02% |
| DIA170630C00201000 | 2017-06-15 1:01PM EDT | 201.00 | 12.60 | 11.20 | 14.95 | 0.00 | - | 2 | 0 | 76.56% |
| DIA170630C00202000 | 2017-06-07 10:43AM EDT | 202.00 | 9.68 | 10.35 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170630C00203000 | 2017-06-02 11:50PM EDT | 203.00 | 5.99 | 7.50 | 10.60 | 0.00 | - | 10 | 14 | 0.00% |
| DIA170630C00204000 | 2017-06-02 11:50PM EDT | 204.00 | 6.21 | 7.90 | 8.75 | 0.00 | - | 1 | 5 | 0.00% |
| DIA170630C00205000 | 2017-06-23 3:15PM EDT | 205.00 | 8.56 | 8.25 | 9.15 | -0.99 | -10.37% | 1 | 51 | 30.52% |
| DIA170630C00206000 | 2017-06-19 11:06AM EDT | 206.00 | 8.84 | 8.75 | 9.25 | 1.11 | 14.36% | 2 | 84 | 47.93% |
| DIA170630C00207000 | 2017-06-15 3:12PM EDT | 207.00 | 6.79 | 6.30 | 7.00 | 0.00 | - | 1 | 16 | 20.95% |
| DIA170630C00208000 | 2017-06-26 3:15PM EDT | 208.00 | 6.28 | 3.95 | 7.80 | 0.18 | 2.95% | 8 | 120 | 48.15% |
| DIA170630C00209000 | 2017-06-21 11:15AM EDT | 209.00 | 5.05 | 4.65 | 5.05 | 0.00 | - | 2 | 156 | 17.38% |
| DIA170630C00210000 | 2017-06-26 3:15PM EDT | 210.00 | 4.30 | 3.65 | 4.35 | 0.70 | 19.44% | 16 | 1,181 | 20.31% |
| DIA170630C00211000 | 2017-06-26 3:03PM EDT | 211.00 | 3.21 | 2.76 | 3.40 | 0.06 | 1.90% | 14 | 677 | 17.73% |
| DIA170630C00212000 | 2017-06-26 1:13PM EDT | 212.00 | 2.30 | 1.90 | 2.37 | 0.35 | 17.95% | 30 | 287 | 13.72% |
| DIA170630C00213000 | 2017-06-26 3:52PM EDT | 213.00 | 1.39 | 1.22 | 1.42 | 0.09 | 6.92% | 40 | 1,071 | 10.40% |
| DIA170630C00214000 | 2017-06-26 4:14PM EDT | 214.00 | 0.58 | 0.56 | 0.71 | -0.10 | -14.71% | 646 | 1,789 | 8.72% |
| DIA170630C00215000 | 2017-06-26 4:04PM EDT | 215.00 | 0.23 | 0.15 | 0.24 | -0.01 | -4.17% | 989 | 2,690 | 7.35% |
| DIA170630C00216000 | 2017-06-26 4:13PM EDT | 216.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 380 | 918 | 7.42% |
| DIA170630C00217000 | 2017-06-26 12:48PM EDT | 217.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 269 | 956 | 8.50% |
| DIA170630C00218000 | 2017-06-26 10:25AM EDT | 218.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 915 | 9.38% |
| DIA170630C00219000 | 2017-06-26 11:52AM EDT | 219.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 145 | 10.16% |
| DIA170630C00220000 | 2017-06-19 11:31AM EDT | 220.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 14 | 467 | 16.11% |
| DIA170630C00221000 | 2017-06-20 12:30PM EDT | 221.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 143 | 15.63% |
| DIA170630C00222000 | 2017-06-20 10:53AM EDT | 222.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 17.38% |
| DIA170630C00223000 | 2017-06-15 3:27PM EDT | 223.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 19.14% |
| DIA170630C00225000 | 2017-06-19 10:11AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 10 | 845 | 22.66% |
| DIA170630C00230000 | 2017-06-02 11:50PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 379 | 30.86% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170630P00123000 | 2017-06-02 11:51PM EDT | 123.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 181.25% |
| DIA170630P00124000 | 2017-06-02 11:51PM EDT | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 178.13% |
| DIA170630P00125000 | 2016-12-09 4:34PM EDT | 125.00 | 0.30 | 0.21 | 0.40 | -0.54 | -64.29% | 5 | 20 | 248.83% |
| DIA170630P00127000 | 2017-06-02 11:51PM EDT | 127.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 170.31% |
| DIA170630P00129000 | 2017-06-02 11:51PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 165.63% |
| DIA170630P00130000 | 2017-06-02 11:51PM EDT | 130.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 164.06% |
| DIA170630P00132000 | 2017-06-02 11:51PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 159.38% |
| DIA170630P00134000 | 2016-08-18 5:00PM EDT | 134.00 | 1.87 | 1.57 | 1.82 | 0.00 | - | 1 | 1 | 304.69% |
| DIA170630P00135000 | 2017-06-02 11:51PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 151.56% |
| DIA170630P00136000 | 2017-06-02 11:51PM EDT | 136.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 150.00% |
| DIA170630P00139000 | 2016-07-07 2:48AM EDT | 139.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIA170630P00140000 | 2017-06-02 11:51PM EDT | 140.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 100 | 380 | 140.63% |
| DIA170630P00143000 | 2017-06-02 11:51PM EDT | 143.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 18 | 18 | 134.38% |
| DIA170630P00145000 | 2017-06-07 11:44AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 129.69% |
| DIA170630P00148000 | 2017-06-02 11:51PM EDT | 148.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 126.56% |
| DIA170630P00149000 | 2016-07-08 11:50PM EDT | 149.00 | 4.25 | 3.95 | 4.45 | 0.00 | - | 5 | 0 | 319.04% |
| DIA170630P00150000 | 2017-06-07 11:48AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 118.75% |
| DIA170630P00151000 | 2016-09-16 11:51PM EDT | 151.00 | 3.60 | 3.45 | 3.85 | 0.00 | - | 18 | 18 | 296.78% |
| DIA170630P00152000 | 2017-06-02 11:51PM EDT | 152.00 | 3.95 | 0.00 | 0.04 | 0.00 | - | 0 | 19 | 118.75% |
| DIA170630P00153000 | 2016-09-12 2:03PM EDT | 153.00 | 3.75 | 3.70 | 4.10 | 0.00 | - | 2 | 26 | 294.48% |
| DIA170630P00154000 | 2017-06-02 11:51PM EDT | 154.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 21 | 114.06% |
| DIA170630P00155000 | 2017-06-07 11:49AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 109.38% |
| DIA170630P00156000 | 2016-09-08 10:13AM EDT | 156.00 | 3.75 | 4.50 | 5.25 | 0.00 | - | 1 | 1 | 303.81% |
| DIA170630P00158000 | 2016-09-16 11:51PM EDT | 158.00 | 4.75 | 4.55 | 4.95 | 0.00 | - | 2 | 2 | 292.38% |
| DIA170630P00160000 | 2017-06-07 11:49AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 102.34% |
| DIA170630P00161000 | 2017-06-15 3:27PM EDT | 161.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 74 | 96.88% |
| DIA170630P00162000 | 2017-06-02 11:51PM EDT | 162.00 | 1.15 | 0.00 | 0.04 | 0.00 | - | 144 | 169 | 98.44% |
| DIA170630P00163000 | 2017-06-02 11:51PM EDT | 163.00 | 1.37 | 0.00 | 0.05 | 0.00 | - | 7 | 230 | 98.44% |
| DIA170630P00164000 | 2017-06-12 9:49AM EDT | 164.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 63 | 93.75% |
| DIA170630P00165000 | 2017-06-15 3:47PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 89.06% |
| DIA170630P00166000 | 2017-06-02 11:51PM EDT | 166.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 52 | 92.19% |
| DIA170630P00167000 | 2017-06-06 11:48AM EDT | 167.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 25 | 92.19% |
| DIA170630P00168000 | 2017-03-01 10:30AM EDT | 168.00 | 0.53 | 0.47 | 0.54 | 0.00 | - | 10 | 20 | 136.33% |
| DIA170630P00169000 | 2017-06-02 11:51PM EDT | 169.00 | 0.03 | 0.00 | 0.06 | -0.08 | -72.73% | 10 | 32 | 88.28% |
| DIA170630P00170000 | 2017-06-15 10:18AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 79.69% |
| DIA170630P00171000 | 2017-06-02 11:51PM EDT | 171.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 1 | 85.94% |
| DIA170630P00172000 | 2017-06-02 11:51PM EDT | 172.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 80 | 82 | 83.59% |
| DIA170630P00173000 | 2017-06-14 11:23AM EDT | 173.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 94 | 76.56% |
| DIA170630P00174000 | 2017-06-15 3:46PM EDT | 174.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 26 | 75.00% |
| DIA170630P00175000 | 2017-06-15 10:11AM EDT | 175.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 235 | 72.66% |
| DIA170630P00176000 | 2017-06-07 11:40AM EDT | 176.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 72 | 496 | 75.78% |
| DIA170630P00177000 | 2017-06-08 10:48AM EDT | 177.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 18 | 86 | 75.00% |
| DIA170630P00178000 | 2017-06-08 11:21AM EDT | 178.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 94 | 73.05% |
| DIA170630P00179000 | 2017-06-08 10:47AM EDT | 179.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 134 | 71.09% |
| DIA170630P00180000 | 2017-06-09 3:31PM EDT | 180.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 50 | 1,282 | 69.14% |
| DIA170630P00181000 | 2017-04-24 2:10PM EDT | 181.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 25.00% |
| DIA170630P00182000 | 2017-06-20 3:33PM EDT | 182.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 388 | 57.81% |
| DIA170630P00183000 | 2017-06-15 3:58PM EDT | 183.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 59.38% |
| DIA170630P00184000 | 2017-06-15 3:16PM EDT | 184.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 146 | 58.98% |
| DIA170630P00185000 | 2017-06-07 10:19AM EDT | 185.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 1 | 268 | 63.67% |
| DIA170630P00186000 | 2017-06-20 9:40AM EDT | 186.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 252 | 50.78% |
| DIA170630P00187000 | 2017-06-15 3:47PM EDT | 187.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 199 | 52.34% |
| DIA170630P00188000 | 2017-06-02 11:51PM EDT | 188.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 1 | 159 | 59.77% |
| DIA170630P00189000 | 2017-03-28 1:32PM EDT | 189.00 | 1.24 | 1.07 | 1.18 | 0.00 | - | 2 | 96 | 97.51% |
| DIA170630P00190000 | 2017-06-09 12:17PM EDT | 190.00 | 0.07 | 0.07 | 0.15 | -0.09 | -56.25% | 1 | 896 | 57.23% |
| DIA170630P00191000 | 2017-06-12 11:13AM EDT | 191.00 | 0.12 | 0.06 | 0.16 | -0.58 | -82.86% | 1 | 34 | 55.08% |
| DIA170630P00192000 | 2017-06-19 3:19PM EDT | 192.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 2 | 407 | 47.07% |
| DIA170630P00193000 | 2017-06-23 11:13AM EDT | 193.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 10 | 113 | 39.84% |
| DIA170630P00194000 | 2017-06-15 3:46PM EDT | 194.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 5 | 368 | 47.07% |
| DIA170630P00195000 | 2017-06-23 11:51AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 14 | 2,161 | 39.84% |
| DIA170630P00196000 | 2017-06-21 10:49AM EDT | 196.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 710 | 37.89% |
| DIA170630P00197000 | 2017-06-26 11:29AM EDT | 197.00 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 1 | 468 | 35.94% |
| DIA170630P00198000 | 2017-06-23 1:54PM EDT | 198.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 242 | 35.16% |
| DIA170630P00199000 | 2017-06-23 10:07AM EDT | 199.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 30 | 184 | 33.20% |
| DIA170630P00200000 | 2017-06-23 11:25AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 1,041 | 31.25% |
| DIA170630P00201000 | 2017-06-23 1:54PM EDT | 201.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 23 | 30.08% |
| DIA170630P00202000 | 2017-06-23 10:00AM EDT | 202.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 2 | 46 | 28.71% |
| DIA170630P00203000 | 2017-06-23 10:41AM EDT | 203.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 2 | 158 | 25.98% |
| DIA170630P00204000 | 2017-06-26 12:13PM EDT | 204.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 539 | 23.24% |
| DIA170630P00205000 | 2017-06-26 12:13PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 923 | 21.09% |
| DIA170630P00206000 | 2017-06-26 12:59PM EDT | 206.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 41 | 312 | 19.73% |
| DIA170630P00207000 | 2017-06-22 12:18PM EDT | 207.00 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 10 | 225 | 20.26% |
| DIA170630P00208000 | 2017-06-22 2:05PM EDT | 208.00 | 0.10 | 0.09 | 0.13 | -0.07 | -41.18% | 10 | 379 | 18.21% |
| DIA170630P00209000 | 2017-06-26 10:41AM EDT | 209.00 | 0.07 | 0.03 | 0.10 | -0.09 | -56.25% | 125 | 395 | 14.84% |
| DIA170630P00210000 | 2017-06-26 3:59PM EDT | 210.00 | 0.07 | 0.05 | 0.12 | -0.12 | -63.16% | 56 | 1,198 | 12.99% |
| DIA170630P00211000 | 2017-06-26 3:48PM EDT | 211.00 | 0.12 | 0.08 | 0.15 | -0.10 | -45.45% | 268 | 701 | 11.08% |
| DIA170630P00212000 | 2017-06-26 4:13PM EDT | 212.00 | 0.21 | 0.15 | 0.32 | -0.15 | -41.67% | 421 | 3,128 | 11.04% |
| DIA170630P00213000 | 2017-06-26 4:09PM EDT | 213.00 | 0.40 | 0.29 | 0.43 | -0.23 | -36.51% | 278 | 877 | 8.81% |
| DIA170630P00214000 | 2017-06-26 4:13PM EDT | 214.00 | 0.63 | 0.58 | 0.75 | -0.37 | -37.00% | 401 | 2,600 | 7.59% |
| DIA170630P00215000 | 2017-06-26 3:55PM EDT | 215.00 | 1.25 | 1.04 | 1.55 | -0.30 | -19.35% | 246 | 949 | 9.64% |
| DIA170630P00216000 | 2017-06-26 11:32AM EDT | 216.00 | 2.04 | 1.77 | 2.53 | -0.66 | -24.44% | 42 | 145 | 12.92% |
| DIA170630P00217000 | 2017-06-26 10:41AM EDT | 217.00 | 3.00 | 2.71 | 3.50 | -0.50 | -14.29% | 20 | 107 | 15.63% |
| DIA170630P00218000 | 2017-06-21 1:06PM EDT | 218.00 | 4.24 | 4.10 | 4.60 | 0.00 | - | 6 | 11 | 20.31% |
| DIA170630P00219000 | 2017-06-22 5:57PM EDT | 219.00 | 4.15 | 3.10 | 7.25 | 0.00 | - | 5 | 5 | 46.34% |
| DIA170630P00220000 | 2017-06-23 9:58AM EDT | 220.00 | 6.55 | 5.95 | 6.85 | 1.35 | 25.96% | 4 | 302 | 30.47% |
| DIA170630P00222000 | 2017-06-02 11:51PM EDT | 222.00 | 12.69 | 9.60 | 12.25 | 0.00 | - | 4 | 4 | 65.92% |
| DIA170630P00225000 | 2017-06-02 11:51PM EDT | 225.00 | 16.79 | 12.60 | 14.20 | 0.00 | - | 5 | 0 | 69.12% |
| DIA170630P00230000 | 2017-03-24 12:28PM EDT | 230.00 | 24.35 | 22.30 | 26.60 | 3.86 | 18.84% | 2 | 5 | 162.33% |