DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181221C00125000 | 2018-11-21 2:23PM EST | 125.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00130000 | 2018-11-15 1:58PM EST | 130.00 | 122.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00135000 | 2018-11-15 1:58PM EST | 135.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA181221C00140000 | 2018-11-15 1:59PM EST | 140.00 | 113.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIA181221C00150000 | 2018-11-15 9:56AM EST | 150.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA181221C00155000 | 2018-11-01 3:33PM EST | 155.00 | 92.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| DIA181221C00165000 | 2018-09-21 10:53PM EST | 165.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00170000 | 2018-11-15 1:59PM EST | 170.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA181221C00175000 | 2018-11-01 3:33PM EST | 175.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA181221C00178000 | 2018-07-20 10:44PM EST | 178.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00179000 | 2018-08-24 10:51PM EST | 179.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00180000 | 2018-10-16 2:30PM EST | 180.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00183000 | 2018-09-21 10:53PM EST | 183.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221C00184000 | 2018-12-06 2:29PM EST | 184.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00185000 | 2018-10-16 2:51PM EST | 185.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00188000 | 2018-07-27 5:00PM EST | 188.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIA181221C00189000 | 2018-07-25 12:42PM EST | 189.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00190000 | 2018-11-14 11:37AM EST | 190.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DIA181221C00191000 | 2018-07-26 11:58AM EST | 191.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIA181221C00192000 | 2018-07-20 10:44PM EST | 192.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00195000 | 2018-09-17 12:40PM EST | 195.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00196000 | 2018-07-27 5:00PM EST | 196.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| DIA181221C00199000 | 2018-07-30 9:24AM EST | 199.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00200000 | 2018-11-27 11:14AM EST | 200.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00203000 | 2018-08-16 2:24PM EST | 203.00 | 53.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221C00205000 | 2018-12-17 10:15AM EST | 205.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA181221C00206000 | 2018-12-17 10:12AM EST | 206.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00207000 | 2018-08-16 2:42PM EST | 207.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221C00208000 | 2018-08-16 2:51PM EST | 208.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221C00210000 | 2018-11-15 2:38PM EST | 210.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA181221C00211000 | 2018-12-06 3:10PM EST | 211.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00212500 | 2018-12-14 11:47PM EST | 212.50 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00213000 | 2018-12-07 1:46PM EST | 213.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00214000 | 2018-12-06 9:30AM EST | 214.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00215000 | 2018-08-20 2:46PM EST | 215.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA181221C00216000 | 2018-12-06 2:40PM EST | 216.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221C00217000 | 2018-12-04 2:45PM EST | 217.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00218000 | 2018-12-07 10:36AM EST | 218.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00219000 | 2018-12-04 2:34PM EST | 219.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIA181221C00220000 | 2018-12-17 2:09PM EST | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221C00221000 | 2018-12-11 12:08PM EST | 221.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221C00222000 | 2018-12-12 11:33AM EST | 222.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221C00222500 | 2018-12-14 11:47PM EST | 222.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221C00223000 | 2018-12-04 2:34PM EST | 223.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00224000 | 2018-12-10 12:12PM EST | 224.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221C00225000 | 2018-12-17 11:10AM EST | 225.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIA181221C00226000 | 2018-12-17 1:20PM EST | 226.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA181221C00227500 | 2018-12-10 11:32AM EST | 227.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221C00229000 | 2018-12-17 1:28PM EST | 229.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221C00230000 | 2018-12-17 4:08PM EST | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DIA181221C00232000 | 2018-12-17 3:30PM EST | 232.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DIA181221C00232500 | 2018-12-17 1:36PM EST | 232.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221C00233000 | 2018-12-17 3:33PM EST | 233.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIA181221C00234000 | 2018-12-17 3:42PM EST | 234.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DIA181221C00235000 | 2018-12-17 4:00PM EST | 235.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 0.00% |
| DIA181221C00236000 | 2018-12-17 4:07PM EST | 236.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| DIA181221C00237000 | 2018-12-17 4:12PM EST | 237.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.39% |
| DIA181221C00237500 | 2018-12-17 4:03PM EST | 237.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 0.78% |
| DIA181221C00240000 | 2018-12-17 4:13PM EST | 240.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 3.13% |
| DIA181221C00240500 | 2018-12-17 4:00PM EST | 240.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| DIA181221C00241500 | 2018-12-17 4:08PM EST | 241.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| DIA181221C00242000 | 2018-12-17 3:55PM EST | 242.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| DIA181221C00242500 | 2018-12-17 4:08PM EST | 242.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| DIA181221C00243000 | 2018-12-17 3:56PM EST | 243.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| DIA181221C00243500 | 2018-12-17 3:34PM EST | 243.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| DIA181221C00244000 | 2018-12-17 3:49PM EST | 244.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 6.25% |
| DIA181221C00244500 | 2018-12-17 3:47PM EST | 244.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| DIA181221C00245000 | 2018-12-17 4:01PM EST | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 6.25% |
| DIA181221C00245500 | 2018-12-17 3:38PM EST | 245.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| DIA181221C00246000 | 2018-12-17 3:24PM EST | 246.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| DIA181221C00246500 | 2018-12-17 3:49PM EST | 246.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| DIA181221C00247000 | 2018-12-17 3:49PM EST | 247.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| DIA181221C00247500 | 2018-12-17 3:45PM EST | 247.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DIA181221C00248000 | 2018-12-17 3:40PM EST | 248.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| DIA181221C00248500 | 2018-12-17 12:55PM EST | 248.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIA181221C00249000 | 2018-12-17 3:55PM EST | 249.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| DIA181221C00249500 | 2018-12-17 3:31PM EST | 249.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIA181221C00250000 | 2018-12-17 4:03PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| DIA181221C00250500 | 2018-12-17 2:42PM EST | 250.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DIA181221C00251000 | 2018-12-17 3:19PM EST | 251.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DIA181221C00251500 | 2018-12-17 2:14PM EST | 251.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIA181221C00252000 | 2018-12-17 3:36PM EST | 252.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DIA181221C00252500 | 2018-12-17 1:49PM EST | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIA181221C00253000 | 2018-12-17 3:03PM EST | 253.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DIA181221C00253500 | 2018-12-17 12:16PM EST | 253.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIA181221C00254000 | 2018-12-17 3:41PM EST | 254.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DIA181221C00254500 | 2018-12-17 12:34PM EST | 254.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA181221C00255000 | 2018-12-17 4:03PM EST | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| DIA181221C00255500 | 2018-12-17 9:30AM EST | 255.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIA181221C00256000 | 2018-12-17 1:39PM EST | 256.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIA181221C00256500 | 2018-12-17 11:54AM EST | 256.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIA181221C00257000 | 2018-12-17 3:33PM EST | 257.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| DIA181221C00257500 | 2018-12-17 3:38PM EST | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA181221C00258000 | 2018-12-17 3:52PM EST | 258.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DIA181221C00258500 | 2018-12-14 10:22AM EST | 258.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA181221C00259000 | 2018-12-17 3:23PM EST | 259.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DIA181221C00259500 | 2018-12-11 2:28PM EST | 259.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIA181221C00260000 | 2018-12-17 3:40PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| DIA181221C00261000 | 2018-12-17 3:55PM EST | 261.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DIA181221C00262000 | 2018-12-17 3:27PM EST | 262.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221C00262500 | 2018-12-13 12:33PM EST | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIA181221C00263000 | 2018-12-17 3:32PM EST | 263.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| DIA181221C00264000 | 2018-12-17 3:34PM EST | 264.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| DIA181221C00265000 | 2018-12-17 2:31PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221C00266000 | 2018-12-17 2:54PM EST | 266.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIA181221C00267000 | 2018-12-17 3:30PM EST | 267.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| DIA181221C00267500 | 2018-12-17 3:30PM EST | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| DIA181221C00268000 | 2018-12-17 3:30PM EST | 268.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| DIA181221C00269000 | 2018-12-17 10:35AM EST | 269.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA181221C00270000 | 2018-12-17 1:05PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DIA181221C00271000 | 2018-12-07 12:58PM EST | 271.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA181221C00272000 | 2018-12-06 12:26PM EST | 272.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| DIA181221C00272500 | 2018-12-06 9:31AM EST | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIA181221C00273000 | 2018-12-06 9:31AM EST | 273.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIA181221C00274000 | 2018-12-06 9:31AM EST | 274.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DIA181221C00275000 | 2018-12-17 2:46PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 25.00% |
| DIA181221C00276000 | 2018-12-03 4:10PM EST | 276.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIA181221C00277000 | 2018-12-03 12:41PM EST | 277.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DIA181221C00277500 | 2018-12-03 3:52PM EST | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIA181221C00278000 | 2018-12-03 3:20PM EST | 278.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| DIA181221C00280000 | 2018-12-06 10:52AM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221C00285000 | 2018-12-17 3:31PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DIA181221C00290000 | 2018-12-03 1:33PM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIA181221C00295000 | 2018-12-11 10:27AM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221C00300000 | 2018-10-25 8:57AM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221C00310000 | 2018-12-06 10:13AM EST | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| DIA181221C00315000 | 2018-11-19 10:00AM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIA181221C00325000 | 2018-06-21 9:39AM EST | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221C00335000 | 2018-08-06 11:14AM EST | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221C00340000 | 2018-07-27 5:00PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIA181221C00345000 | 2018-07-30 9:59AM EST | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181221P00125000 | 2018-12-06 9:30AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00130000 | 2018-10-12 12:29PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00135000 | 2018-09-14 2:46PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIA181221P00140000 | 2018-12-06 9:30AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIA181221P00145000 | 2018-11-01 9:43AM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | -50.00% | 12 | 0 | 50.00% |
| DIA181221P00150000 | 2018-10-30 2:32PM EST | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00155000 | 2018-11-07 9:36AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIA181221P00160000 | 2018-12-12 10:22AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221P00165000 | 2018-11-20 11:29AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00170000 | 2018-11-15 10:19AM EST | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00171000 | 2018-11-08 12:09PM EST | 171.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIA181221P00172000 | 2018-11-20 10:55AM EST | 172.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00173000 | 2018-11-20 10:56AM EST | 173.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00174000 | 2018-11-20 10:56AM EST | 174.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00175000 | 2018-09-25 10:35AM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIA181221P00176000 | 2018-10-26 10:42AM EST | 176.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221P00177000 | 2018-09-25 10:34AM EST | 177.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00178000 | 2018-11-20 10:57AM EST | 178.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIA181221P00179000 | 2018-11-20 10:57AM EST | 179.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00181000 | 2018-10-03 1:24PM EST | 181.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIA181221P00182000 | 2018-11-21 10:45AM EST | 182.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00183000 | 2018-11-21 10:45AM EST | 183.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00184000 | 2018-11-21 10:45AM EST | 184.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00185000 | 2018-11-21 10:45AM EST | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00186000 | 2018-11-21 10:46AM EST | 186.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00189000 | 2018-12-06 10:45AM EST | 189.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00190000 | 2018-12-06 10:45AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIA181221P00191000 | 2018-12-14 3:50PM EST | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIA181221P00193000 | 2018-12-06 9:31AM EST | 193.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIA181221P00194000 | 2018-11-29 10:41AM EST | 194.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA181221P00196000 | 2018-11-27 3:15PM EST | 196.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221P00197000 | 2018-12-06 9:31AM EST | 197.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIA181221P00198000 | 2018-12-10 11:03AM EST | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DIA181221P00199000 | 2018-12-17 3:31PM EST | 199.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIA181221P00200000 | 2018-12-10 1:52PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DIA181221P00201000 | 2018-12-04 1:30PM EST | 201.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIA181221P00202000 | 2018-12-06 9:30AM EST | 202.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIA181221P00203000 | 2018-12-04 11:33AM EST | 203.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIA181221P00204000 | 2018-12-06 1:20PM EST | 204.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIA181221P00205000 | 2018-12-11 11:03AM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221P00206000 | 2018-12-11 11:03AM EST | 206.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221P00207000 | 2018-12-11 11:02AM EST | 207.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221P00208000 | 2018-12-11 11:01AM EST | 208.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221P00210000 | 2018-12-17 2:59PM EST | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIA181221P00212000 | 2018-12-14 10:37AM EST | 212.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIA181221P00212500 | 2018-12-14 11:47PM EST | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIA181221P00213000 | 2018-12-03 11:20AM EST | 213.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA181221P00215000 | 2018-12-17 3:38PM EST | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA181221P00216000 | 2018-12-10 9:54AM EST | 216.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DIA181221P00217000 | 2018-12-17 3:42PM EST | 217.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| DIA181221P00217500 | 2018-12-10 1:31PM EST | 217.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIA181221P00218000 | 2018-12-17 3:31PM EST | 218.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DIA181221P00219000 | 2018-12-17 2:40PM EST | 219.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA181221P00220000 | 2018-12-17 3:45PM EST | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIA181221P00221000 | 2018-12-17 3:25PM EST | 221.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIA181221P00222000 | 2018-12-14 2:43PM EST | 222.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIA181221P00222500 | 2018-12-17 3:25PM EST | 222.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DIA181221P00223000 | 2018-12-17 2:26PM EST | 223.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA181221P00224000 | 2018-12-17 3:00PM EST | 224.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIA181221P00225000 | 2018-12-17 4:14PM EST | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| DIA181221P00226000 | 2018-12-17 3:59PM EST | 226.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIA181221P00227000 | 2018-12-17 4:07PM EST | 227.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIA181221P00227500 | 2018-12-17 3:51PM EST | 227.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DIA181221P00228000 | 2018-12-17 4:14PM EST | 228.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| DIA181221P00229000 | 2018-12-17 4:06PM EST | 229.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| DIA181221P00230000 | 2018-12-17 3:55PM EST | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 6.25% |
| DIA181221P00231000 | 2018-12-17 4:08PM EST | 231.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| DIA181221P00232000 | 2018-12-17 4:06PM EST | 232.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| DIA181221P00232500 | 2018-12-17 3:36PM EST | 232.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| DIA181221P00233000 | 2018-12-17 4:05PM EST | 233.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| DIA181221P00234000 | 2018-12-17 4:00PM EST | 234.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| DIA181221P00235000 | 2018-12-17 3:59PM EST | 235.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 1.56% |
| DIA181221P00236000 | 2018-12-17 3:57PM EST | 236.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 0.78% |
| DIA181221P00237000 | 2018-12-17 4:06PM EST | 237.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| DIA181221P00237500 | 2018-12-17 3:56PM EST | 237.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| DIA181221P00238000 | 2018-12-17 3:51PM EST | 238.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| DIA181221P00239000 | 2018-12-17 3:59PM EST | 239.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4,839 | 0 | 0.00% |
| DIA181221P00240000 | 2018-12-17 3:59PM EST | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 0.00% |
| DIA181221P00240500 | 2018-12-17 3:22PM EST | 240.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DIA181221P00241000 | 2018-12-17 3:59PM EST | 241.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| DIA181221P00241500 | 2018-12-17 2:21PM EST | 241.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| DIA181221P00242000 | 2018-12-17 3:56PM EST | 242.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| DIA181221P00242500 | 2018-12-17 3:58PM EST | 242.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| DIA181221P00243000 | 2018-12-17 3:57PM EST | 243.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| DIA181221P00243500 | 2018-12-17 2:21PM EST | 243.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIA181221P00244000 | 2018-12-17 3:49PM EST | 244.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| DIA181221P00244500 | 2018-12-17 3:40PM EST | 244.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIA181221P00245000 | 2018-12-17 3:49PM EST | 245.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| DIA181221P00245500 | 2018-12-17 12:55PM EST | 245.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA181221P00246000 | 2018-12-17 3:49PM EST | 246.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DIA181221P00246500 | 2018-12-17 2:21PM EST | 246.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIA181221P00247000 | 2018-12-17 3:33PM EST | 247.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIA181221P00247500 | 2018-12-17 1:36PM EST | 247.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221P00248000 | 2018-12-17 3:36PM EST | 248.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DIA181221P00248500 | 2018-12-17 2:36PM EST | 248.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA181221P00249000 | 2018-12-17 3:47PM EST | 249.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIA181221P00249500 | 2018-12-17 9:43AM EST | 249.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00250000 | 2018-12-17 3:36PM EST | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIA181221P00250500 | 2018-12-17 2:36PM EST | 250.50 | 13.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221P00251000 | 2018-12-17 1:33PM EST | 251.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIA181221P00251500 | 2018-12-11 11:18AM EST | 251.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221P00252000 | 2018-12-17 3:24PM EST | 252.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIA181221P00252500 | 2018-12-14 1:57PM EST | 252.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA181221P00253000 | 2018-12-17 2:19PM EST | 253.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIA181221P00253500 | 2018-12-14 10:11AM EST | 253.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00254000 | 2018-12-17 2:32PM EST | 254.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DIA181221P00254500 | 2018-12-07 11:13AM EST | 254.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00255000 | 2018-12-17 2:21PM EST | 255.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIA181221P00255500 | 2018-12-12 10:22AM EST | 255.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221P00256000 | 2018-12-17 1:43PM EST | 256.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221P00256500 | 2018-12-17 1:07PM EST | 256.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA181221P00257000 | 2018-12-17 3:46PM EST | 257.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIA181221P00257500 | 2018-12-17 1:43PM EST | 257.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA181221P00258000 | 2018-12-17 11:10AM EST | 258.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIA181221P00258500 | 2018-12-06 9:37AM EST | 258.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221P00259000 | 2018-12-17 2:54PM EST | 259.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221P00259500 | 2018-12-17 9:48AM EST | 259.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221P00260000 | 2018-12-17 2:03PM EST | 260.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA181221P00261000 | 2018-12-14 3:09PM EST | 261.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00262000 | 2018-12-17 3:43PM EST | 262.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181221P00262500 | 2018-12-04 10:58AM EST | 262.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00263000 | 2018-12-10 9:55AM EST | 263.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00264000 | 2018-12-17 3:49PM EST | 264.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA181221P00265000 | 2018-12-14 3:41PM EST | 265.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00266000 | 2018-12-14 3:03PM EST | 266.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221P00267000 | 2018-12-10 10:39AM EST | 267.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00268000 | 2018-12-03 11:43AM EST | 268.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA181221P00269000 | 2018-12-04 12:29PM EST | 269.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00270000 | 2018-12-11 2:08PM EST | 270.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00274000 | 2018-12-14 11:48PM EST | 274.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181221P00275000 | 2018-12-11 9:33AM EST | 275.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA181221P00290000 | 2018-12-12 9:30AM EST | 290.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| DIA181221P00295000 | 2018-10-02 2:20PM EST | 295.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00305000 | 2018-12-04 12:04PM EST | 305.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181221P00310000 | 2018-07-19 9:49AM EST | 310.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181221P00320000 | 2018-12-17 3:09PM EST | 320.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIA181221P00330000 | 2018-09-14 10:48PM EST | 330.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
