DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed 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 | 114.25 | 118.85 | 0.00 | - | 2 | 0 | 214.06% |
| DIA181221C00130000 | 2018-11-15 1:58PM EST | 130.00 | 122.81 | 109.20 | 113.75 | 0.00 | - | 3 | 0 | 183.59% |
| DIA181221C00135000 | 2018-11-15 1:58PM EST | 135.00 | 118.00 | 104.60 | 108.75 | 0.00 | - | 6 | 0 | 208.79% |
| DIA181221C00140000 | 2018-11-15 1:59PM EST | 140.00 | 113.01 | 99.60 | 103.75 | 0.00 | - | 40 | 0 | 197.07% |
| DIA181221C00150000 | 2018-11-15 9:56AM EST | 150.00 | 100.30 | 89.55 | 93.80 | 0.00 | - | 7 | 0 | 174.61% |
| DIA181221C00155000 | 2018-11-01 3:33PM EST | 155.00 | 92.65 | 84.55 | 88.50 | 0.00 | - | 200 | 0 | 145.31% |
| DIA181221C00165000 | 2018-09-21 10:53PM EST | 165.00 | 85.90 | 74.60 | 77.95 | 0.00 | - | 3 | 0 | 199.51% |
| DIA181221C00170000 | 2018-11-15 1:59PM EST | 170.00 | 83.00 | 69.55 | 72.95 | 0.00 | - | 11 | 0 | 186.72% |
| DIA181221C00175000 | 2018-11-01 3:33PM EST | 175.00 | 73.10 | 64.45 | 67.95 | 0.00 | - | 20 | 0 | 174.17% |
| DIA181221C00178000 | 2018-07-20 10:44PM EST | 178.00 | 72.90 | 61.50 | 64.95 | 0.00 | - | 2 | 0 | 166.75% |
| DIA181221C00179000 | 2018-08-24 10:51PM EST | 179.00 | 78.40 | 60.50 | 63.95 | 0.00 | - | 2 | 0 | 164.31% |
| DIA181221C00180000 | 2018-10-16 2:30PM EST | 180.00 | 77.15 | 59.70 | 62.95 | 0.00 | - | 2 | 0 | 161.87% |
| DIA181221C00183000 | 2018-09-21 10:53PM EST | 183.00 | 65.35 | 56.70 | 59.95 | 0.00 | - | 1 | 0 | 154.59% |
| DIA181221C00184000 | 2018-12-06 2:29PM EST | 184.00 | 62.90 | 55.70 | 58.95 | 0.00 | - | 3 | 3 | 152.20% |
| DIA181221C00185000 | 2018-10-16 2:51PM EST | 185.00 | 73.10 | 54.70 | 57.95 | 0.00 | - | 2 | 0 | 149.80% |
| DIA181221C00188000 | 2018-07-27 5:00PM EST | 188.00 | 64.95 | 51.70 | 54.95 | 0.00 | - | 22 | 0 | 142.63% |
| DIA181221C00189000 | 2018-07-25 12:42PM EST | 189.00 | 63.60 | 50.60 | 53.95 | 0.00 | - | 2 | 0 | 140.28% |
| DIA181221C00190000 | 2018-11-14 11:37AM EST | 190.00 | 61.95 | 50.05 | 52.95 | 0.00 | - | 35 | 0 | 80.86% |
| DIA181221C00191000 | 2018-07-26 11:58AM EST | 191.00 | 64.51 | 48.75 | 51.95 | 0.00 | - | 22 | 0 | 135.55% |
| DIA181221C00192000 | 2018-07-20 10:44PM EST | 192.00 | 59.20 | 47.60 | 50.95 | 0.00 | - | 2 | 0 | 133.20% |
| DIA181221C00195000 | 2018-09-17 12:40PM EST | 195.00 | 66.35 | 44.75 | 47.95 | 0.00 | - | 2 | 0 | 126.22% |
| DIA181221C00196000 | 2018-07-27 5:00PM EST | 196.00 | 57.25 | 43.50 | 46.95 | 0.00 | - | 118 | 0 | 123.88% |
| DIA181221C00199000 | 2018-07-30 9:24AM EST | 199.00 | 56.15 | 40.55 | 43.95 | 0.00 | - | 2 | 0 | 116.94% |
| DIA181221C00200000 | 2018-11-27 11:14AM EST | 200.00 | 46.35 | 39.85 | 42.95 | 0.00 | - | 2 | 102 | 114.65% |
| DIA181221C00203000 | 2018-08-16 2:24PM EST | 203.00 | 53.72 | 36.55 | 39.95 | 0.00 | - | 10 | 10 | 107.76% |
| DIA181221C00205000 | 2018-12-14 3:31PM EST | 205.00 | 36.45 | 36.00 | 37.10 | -25.05 | -40.73% | 42 | 30 | 62.11% |
| DIA181221C00206000 | 2018-09-20 2:22PM EST | 206.00 | 61.55 | 33.45 | 36.95 | 0.00 | - | 1 | 13 | 100.88% |
| DIA181221C00207000 | 2018-08-16 2:42PM EST | 207.00 | 49.67 | 32.60 | 35.95 | 0.00 | - | 10 | 10 | 98.58% |
| DIA181221C00208000 | 2018-08-16 2:51PM EST | 208.00 | 48.57 | 31.60 | 35.00 | 0.00 | - | 10 | 10 | 97.22% |
| DIA181221C00210000 | 2018-11-15 2:38PM EST | 210.00 | 43.60 | 29.50 | 32.95 | 0.00 | - | 7 | 22 | 91.75% |
| DIA181221C00211000 | 2018-12-06 3:10PM EST | 211.00 | 36.75 | 28.60 | 31.95 | 0.00 | - | 3 | 3 | 89.45% |
| DIA181221C00212500 | 2018-12-14 11:47PM EST | 212.50 | 32.10 | 27.05 | 30.45 | 0.00 | - | 2 | 2 | 86.04% |
| DIA181221C00213000 | 2018-12-07 1:46PM EST | 213.00 | 33.25 | 26.55 | 29.95 | 0.00 | - | 3 | 4 | 84.91% |
| DIA181221C00214000 | 2018-12-06 9:30AM EST | 214.00 | 33.40 | 25.70 | 28.95 | 0.00 | - | 3 | 15 | 82.62% |
| DIA181221C00215000 | 2018-08-20 2:46PM EST | 215.00 | 44.05 | 24.85 | 27.95 | 0.00 | - | 12 | 18 | 80.32% |
| DIA181221C00216000 | 2018-12-06 2:40PM EST | 216.00 | 30.85 | 23.50 | 26.95 | 0.00 | - | 4 | 8 | 78.03% |
| DIA181221C00217000 | 2018-12-04 2:45PM EST | 217.00 | 36.05 | 23.00 | 25.95 | 0.00 | - | 2 | 2 | 75.73% |
| DIA181221C00218000 | 2018-12-07 10:36AM EST | 218.00 | 29.95 | 21.65 | 24.95 | 0.00 | - | 3 | 70 | 73.44% |
| DIA181221C00219000 | 2018-12-04 2:34PM EST | 219.00 | 33.65 | 20.55 | 23.95 | 0.00 | - | 9 | 229 | 71.14% |
| DIA181221C00220000 | 2018-12-14 3:48PM EST | 220.00 | 21.05 | 20.90 | 22.15 | -5.85 | -21.75% | 1 | 54 | 55.35% |
| DIA181221C00221000 | 2018-12-11 12:08PM EST | 221.00 | 23.70 | 18.70 | 21.95 | 0.00 | - | 1 | 26 | 66.50% |
| DIA181221C00222000 | 2018-12-12 11:33AM EST | 222.00 | 25.75 | 17.90 | 21.00 | 0.00 | - | 4 | 34 | 64.89% |
| DIA181221C00222500 | 2018-12-14 11:47PM EST | 222.50 | 18.20 | 17.35 | 20.45 | 0.00 | - | 4 | 4 | 63.01% |
| DIA181221C00223000 | 2018-12-04 2:34PM EST | 223.00 | 29.70 | 17.25 | 19.95 | 0.00 | - | 3 | 9 | 61.84% |
| DIA181221C00224000 | 2018-12-10 12:12PM EST | 224.00 | 17.50 | 16.15 | 18.95 | 0.00 | - | 2 | 10 | 59.50% |
| DIA181221C00225000 | 2018-12-10 11:27AM EST | 225.00 | 15.90 | 16.30 | 16.95 | 0.00 | - | 18 | 141 | 41.36% |
| DIA181221C00226000 | 2018-12-10 11:25AM EST | 226.00 | 14.95 | 15.35 | 16.00 | 0.00 | - | 3 | 67 | 40.38% |
| DIA181221C00227500 | 2018-12-10 11:32AM EST | 227.50 | 14.25 | 13.90 | 14.50 | 0.00 | - | 3 | 12 | 37.35% |
| DIA181221C00229000 | 2018-12-10 11:36AM EST | 229.00 | 12.65 | 12.45 | 13.05 | 0.00 | - | 15 | 41 | 35.16% |
| DIA181221C00230000 | 2018-12-12 2:04PM EST | 230.00 | 18.20 | 11.50 | 12.10 | 0.00 | - | 59 | 474 | 33.86% |
| DIA181221C00232000 | 2018-12-14 10:31AM EST | 232.00 | 12.00 | 9.70 | 10.25 | -0.10 | -0.83% | 1 | 53 | 31.64% |
| DIA181221C00232500 | 2018-12-12 2:34PM EST | 232.50 | 14.66 | 9.25 | 9.80 | 0.00 | - | 1 | 10 | 31.18% |
| DIA181221C00233000 | 2018-12-14 3:00PM EST | 233.00 | 9.60 | 8.80 | 9.35 | -2.20 | -18.64% | 20 | 35 | 30.64% |
| DIA181221C00234000 | 2018-12-11 1:41PM EST | 234.00 | 10.67 | 7.95 | 8.45 | 0.00 | - | 2 | 167 | 29.47% |
| DIA181221C00235000 | 2018-12-14 4:01PM EST | 235.00 | 7.55 | 7.15 | 7.60 | -4.45 | -37.08% | 150 | 304 | 28.64% |
| DIA181221C00236000 | 2018-12-14 3:20PM EST | 236.00 | 6.90 | 6.35 | 6.75 | -3.80 | -35.51% | 13 | 218 | 27.59% |
| DIA181221C00237000 | 2018-12-14 10:59AM EST | 237.00 | 7.45 | 5.55 | 5.95 | -1.32 | -15.05% | 18 | 252 | 26.78% |
| DIA181221C00237500 | 2018-12-14 3:27PM EST | 237.50 | 5.61 | 5.20 | 5.60 | -3.44 | -38.01% | 29 | 66 | 26.72% |
| DIA181221C00240000 | 2018-12-14 4:02PM EST | 240.00 | 3.80 | 3.55 | 3.85 | -3.80 | -50.00% | 618 | 635 | 25.07% |
| DIA181221C00240500 | 2018-12-14 3:49PM EST | 240.50 | 3.36 | 3.25 | 3.55 | -3.24 | -49.09% | 16 | 116 | 24.89% |
| DIA181221C00241500 | 2018-12-14 4:08PM EST | 241.50 | 2.89 | 2.72 | 2.92 | -3.06 | -51.43% | 63 | 201 | 23.96% |
| DIA181221C00242000 | 2018-12-14 3:59PM EST | 242.00 | 2.59 | 2.47 | 2.66 | -3.26 | -55.73% | 1,187 | 370 | 23.78% |
| DIA181221C00242500 | 2018-12-14 4:04PM EST | 242.50 | 2.43 | 2.30 | 2.41 | -2.62 | -51.88% | 415 | 239 | 23.58% |
| DIA181221C00243000 | 2018-12-14 4:12PM EST | 243.00 | 2.12 | 2.01 | 2.17 | -2.66 | -55.65% | 1,047 | 709 | 23.34% |
| DIA181221C00243500 | 2018-12-14 3:57PM EST | 243.50 | 2.00 | 1.80 | 1.95 | -2.65 | -56.99% | 150 | 167 | 23.15% |
| DIA181221C00244000 | 2018-12-14 4:00PM EST | 244.00 | 1.78 | 1.61 | 1.75 | -2.32 | -56.59% | 739 | 700 | 23.01% |
| DIA181221C00244500 | 2018-12-14 3:59PM EST | 244.50 | 1.54 | 1.43 | 1.56 | -1.81 | -54.03% | 617 | 503 | 22.84% |
| DIA181221C00245000 | 2018-12-14 4:14PM EST | 245.00 | 1.29 | 1.26 | 1.39 | -2.40 | -65.04% | 842 | 973 | 22.73% |
| DIA181221C00245500 | 2018-12-14 3:25PM EST | 245.50 | 1.29 | 1.11 | 1.23 | -1.84 | -58.79% | 105 | 372 | 22.58% |
| DIA181221C00246000 | 2018-12-14 4:09PM EST | 246.00 | 1.04 | 0.97 | 1.09 | -2.06 | -66.45% | 571 | 1,032 | 22.51% |
| DIA181221C00246500 | 2018-12-14 3:47PM EST | 246.50 | 0.89 | 0.85 | 0.95 | -1.86 | -67.64% | 115 | 403 | 22.30% |
| DIA181221C00247000 | 2018-12-14 4:00PM EST | 247.00 | 0.85 | 0.75 | 0.83 | -1.65 | -66.00% | 827 | 1,368 | 22.19% |
| DIA181221C00247500 | 2018-12-14 3:59PM EST | 247.50 | 0.70 | 0.63 | 0.73 | -1.40 | -66.67% | 349 | 513 | 22.17% |
| DIA181221C00248000 | 2018-12-14 3:57PM EST | 248.00 | 0.66 | 0.55 | 0.63 | -1.24 | -65.26% | 377 | 695 | 22.02% |
| DIA181221C00248500 | 2018-12-14 3:04PM EST | 248.50 | 0.60 | 0.46 | 0.55 | -1.20 | -66.67% | 30 | 435 | 22.02% |
| DIA181221C00249000 | 2018-12-14 3:58PM EST | 249.00 | 0.44 | 0.39 | 0.47 | -1.21 | -73.33% | 242 | 1,189 | 21.88% |
| DIA181221C00249500 | 2018-12-14 3:08PM EST | 249.50 | 0.46 | 0.33 | 0.41 | -0.73 | -61.34% | 29 | 556 | 21.92% |
| DIA181221C00250000 | 2018-12-14 4:11PM EST | 250.00 | 0.32 | 0.28 | 0.36 | -1.00 | -75.76% | 697 | 3,935 | 22.02% |
| DIA181221C00250500 | 2018-12-14 3:56PM EST | 250.50 | 0.31 | 0.23 | 0.31 | -0.75 | -70.75% | 74 | 396 | 22.00% |
| DIA181221C00251000 | 2018-12-14 4:03PM EST | 251.00 | 0.26 | 0.19 | 0.26 | -0.71 | -73.20% | 247 | 1,317 | 21.88% |
| DIA181221C00251500 | 2018-12-14 12:48PM EST | 251.50 | 0.25 | 0.16 | 0.23 | -0.51 | -67.11% | 46 | 516 | 22.05% |
| DIA181221C00252000 | 2018-12-14 4:00PM EST | 252.00 | 0.20 | 0.14 | 0.19 | -0.52 | -72.22% | 180 | 1,178 | 21.88% |
| DIA181221C00252500 | 2018-12-14 3:59PM EST | 252.50 | 0.17 | 0.11 | 0.16 | -0.50 | -74.63% | 162 | 373 | 21.88% |
| DIA181221C00253000 | 2018-12-14 3:40PM EST | 253.00 | 0.15 | 0.10 | 0.14 | -0.43 | -74.14% | 46 | 1,451 | 21.97% |
| DIA181221C00253500 | 2018-12-14 3:55PM EST | 253.50 | 0.13 | 0.08 | 0.13 | -0.36 | -73.47% | 26 | 424 | 22.41% |
| DIA181221C00254000 | 2018-12-14 3:15PM EST | 254.00 | 0.14 | 0.07 | 0.13 | -0.21 | -60.00% | 80 | 1,183 | 23.15% |
| DIA181221C00254500 | 2018-12-14 12:34PM EST | 254.50 | 0.12 | 0.06 | 0.12 | -0.17 | -58.62% | 1 | 772 | 23.49% |
| DIA181221C00255000 | 2018-12-14 3:58PM EST | 255.00 | 0.09 | 0.05 | 0.10 | -0.17 | -65.38% | 764 | 4,004 | 23.44% |
| DIA181221C00255500 | 2018-12-14 3:06PM EST | 255.50 | 0.07 | 0.05 | 0.10 | -0.22 | -75.86% | 9 | 591 | 24.12% |
| DIA181221C00256000 | 2018-12-14 3:40PM EST | 256.00 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 40 | 1,626 | 24.32% |
| DIA181221C00256500 | 2018-12-13 9:53AM EST | 256.50 | 0.26 | 0.04 | 0.09 | 0.00 | - | 1 | 371 | 25.00% |
| DIA181221C00257000 | 2018-12-14 3:51PM EST | 257.00 | 0.06 | 0.03 | 0.09 | -0.08 | -57.14% | 35 | 1,728 | 25.68% |
| DIA181221C00257500 | 2018-12-14 11:45AM EST | 257.50 | 0.07 | 0.03 | 0.09 | -0.09 | -56.25% | 21 | 580 | 26.27% |
| DIA181221C00258000 | 2018-12-14 3:28PM EST | 258.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 4 | 1,388 | 26.47% |
| DIA181221C00258500 | 2018-12-14 10:22AM EST | 258.50 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 1 | 818 | 27.05% |
| DIA181221C00259000 | 2018-12-14 3:16PM EST | 259.00 | 0.06 | 0.03 | 0.08 | -0.05 | -45.45% | 300 | 1,334 | 27.74% |
| DIA181221C00259500 | 2018-12-11 2:28PM EST | 259.50 | 0.13 | 0.03 | 0.08 | 0.00 | - | 11 | 240 | 28.32% |
| DIA181221C00260000 | 2018-12-14 4:01PM EST | 260.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 85 | 4,065 | 29.00% |
| DIA181221C00261000 | 2018-12-14 11:37AM EST | 261.00 | 0.01 | 0.02 | 0.07 | -0.07 | -87.50% | 22 | 1,217 | 29.59% |
| DIA181221C00262000 | 2018-12-14 3:08PM EST | 262.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 86 | 864 | 30.86% |
| DIA181221C00262500 | 2018-12-13 12:33PM EST | 262.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 489 | 31.45% |
| DIA181221C00263000 | 2018-12-14 11:49AM EST | 263.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 126 | 1,449 | 32.03% |
| DIA181221C00264000 | 2018-12-14 3:16PM EST | 264.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 331 | 751 | 33.20% |
| DIA181221C00265000 | 2018-12-14 3:10PM EST | 265.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 54 | 3,513 | 34.38% |
| DIA181221C00266000 | 2018-12-13 10:30AM EST | 266.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 679 | 34.77% |
| DIA181221C00267000 | 2018-12-14 9:30AM EST | 267.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 50 | 3,377 | 35.94% |
| DIA181221C00267500 | 2018-12-14 3:05PM EST | 267.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 363 | 36.52% |
| DIA181221C00268000 | 2018-12-14 3:53PM EST | 268.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 63 | 1,732 | 37.11% |
| DIA181221C00269000 | 2018-12-14 11:12AM EST | 269.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 166 | 1,348 | 37.31% |
| DIA181221C00270000 | 2018-12-14 3:10PM EST | 270.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 6,487 | 35.94% |
| DIA181221C00271000 | 2018-12-07 12:58PM EST | 271.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 38.28% |
| DIA181221C00272000 | 2018-12-06 12:26PM EST | 272.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 97 | 166 | 39.45% |
| DIA181221C00272500 | 2018-12-06 9:31AM EST | 272.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 12 | 24 | 40.04% |
| DIA181221C00273000 | 2018-12-06 9:31AM EST | 273.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 24 | 40.63% |
| DIA181221C00274000 | 2018-12-06 9:31AM EST | 274.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 39 | 50 | 40.23% |
| DIA181221C00275000 | 2018-12-14 3:06PM EST | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11,089 | 36.72% |
| DIA181221C00276000 | 2018-12-03 4:10PM EST | 276.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 42.19% |
| DIA181221C00277000 | 2018-12-03 12:41PM EST | 277.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 33 | 33 | 43.16% |
| DIA181221C00277500 | 2018-12-03 3:52PM EST | 277.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 35 | 41.80% |
| DIA181221C00278000 | 2018-12-03 3:20PM EST | 278.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 107 | 107 | 42.19% |
| DIA181221C00280000 | 2018-12-06 10:52AM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,583 | 44.14% |
| DIA181221C00285000 | 2018-11-28 12:19PM EST | 285.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,327 | 48.83% |
| DIA181221C00290000 | 2018-12-03 1:33PM EST | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,168 | 50.00% |
| DIA181221C00295000 | 2018-12-11 10:27AM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,552 | 53.91% |
| DIA181221C00300000 | 2018-10-25 8:57AM EST | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,468 | 57.81% |
| DIA181221C00310000 | 2018-12-06 10:13AM EST | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 238 | 65.63% |
| DIA181221C00315000 | 2018-11-19 10:00AM EST | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 405 | 69.53% |
| DIA181221C00325000 | 2018-06-21 9:39AM EST | 325.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 76.56% |
| DIA181221C00335000 | 2018-08-06 11:14AM EST | 335.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 84.38% |
| DIA181221C00340000 | 2018-07-27 5:00PM EST | 340.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 87.50% |
| DIA181221C00345000 | 2018-07-30 9:59AM EST | 345.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 90.63% |
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 | 0.01 | 0.00 | - | 10 | 1,001 | 156.25% |
| DIA181221P00130000 | 2018-10-12 12:29PM EST | 130.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 320 | 156.25% |
| DIA181221P00135000 | 2018-09-14 2:46PM EST | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 276 | 146.88% |
| DIA181221P00140000 | 2018-12-06 9:30AM EST | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 139.06% |
| DIA181221P00145000 | 2018-11-01 9:43AM EST | 145.00 | 0.04 | 0.00 | 0.02 | 0.00 | -50.00% | 12 | 30 | 131.25% |
| DIA181221P00150000 | 2018-10-30 2:32PM EST | 150.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 93 | 121.88% |
| DIA181221P00155000 | 2018-11-07 9:36AM EST | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 358 | 114.06% |
| DIA181221P00160000 | 2018-12-12 10:22AM EST | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 178 | 106.25% |
| DIA181221P00165000 | 2018-11-20 11:29AM EST | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 98.44% |
| DIA181221P00170000 | 2018-11-15 10:19AM EST | 170.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 121 | 92.19% |
| DIA181221P00171000 | 2018-11-08 12:09PM EST | 171.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 23 | 90.63% |
| DIA181221P00172000 | 2018-11-20 10:55AM EST | 172.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 89.06% |
| DIA181221P00173000 | 2018-11-20 10:56AM EST | 173.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 87.50% |
| DIA181221P00174000 | 2018-11-20 10:56AM EST | 174.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 39 | 85.94% |
| DIA181221P00175000 | 2018-09-25 10:35AM EST | 175.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 20 | 93 | 84.38% |
| DIA181221P00176000 | 2018-10-26 10:42AM EST | 176.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 82.81% |
| DIA181221P00177000 | 2018-09-25 10:34AM EST | 177.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 34 | 82.81% |
| DIA181221P00178000 | 2018-11-20 10:57AM EST | 178.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 32 | 81.25% |
| DIA181221P00179000 | 2018-11-20 10:57AM EST | 179.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 36 | 79.69% |
| DIA181221P00181000 | 2018-10-03 1:24PM EST | 181.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 76.56% |
| DIA181221P00182000 | 2018-11-21 10:45AM EST | 182.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 38 | 75.00% |
| DIA181221P00183000 | 2018-11-21 10:45AM EST | 183.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 138 | 73.44% |
| DIA181221P00184000 | 2018-11-21 10:45AM EST | 184.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 75.00% |
| DIA181221P00185000 | 2018-11-21 10:45AM EST | 185.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 182 | 74.22% |
| DIA181221P00186000 | 2018-11-21 10:46AM EST | 186.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 72.66% |
| DIA181221P00189000 | 2018-12-06 10:45AM EST | 189.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 68.75% |
| DIA181221P00190000 | 2018-12-06 10:45AM EST | 190.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 509 | 67.19% |
| DIA181221P00191000 | 2018-12-14 3:50PM EST | 191.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 4 | 39 | 65.63% |
| DIA181221P00193000 | 2018-12-06 9:31AM EST | 193.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 63.28% |
| DIA181221P00194000 | 2018-11-29 10:41AM EST | 194.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 61.72% |
| DIA181221P00196000 | 2018-11-27 3:15PM EST | 196.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 59.38% |
| DIA181221P00197000 | 2018-12-06 9:31AM EST | 197.00 | 0.44 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 57.81% |
| DIA181221P00198000 | 2018-12-10 11:03AM EST | 198.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 26 | 118 | 56.25% |
| DIA181221P00199000 | 2018-12-12 10:18AM EST | 199.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 284 | 55.47% |
| DIA181221P00200000 | 2018-12-10 1:52PM EST | 200.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 65 | 801 | 55.47% |
| DIA181221P00201000 | 2018-12-04 1:30PM EST | 201.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 139 | 52.34% |
| DIA181221P00202000 | 2018-12-06 9:30AM EST | 202.00 | 0.50 | 0.01 | 0.03 | 0.00 | - | 4 | 598 | 53.13% |
| DIA181221P00203000 | 2018-12-04 11:33AM EST | 203.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 27 | 50.00% |
| DIA181221P00204000 | 2018-12-06 1:20PM EST | 204.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 8 | 608 | 52.73% |
| DIA181221P00205000 | 2018-12-11 11:03AM EST | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 541 | 51.17% |
| DIA181221P00206000 | 2018-12-11 11:03AM EST | 206.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 604 | 51.56% |
| DIA181221P00207000 | 2018-12-11 11:02AM EST | 207.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 275 | 50.00% |
| DIA181221P00208000 | 2018-12-11 11:01AM EST | 208.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 416 | 48.83% |
| DIA181221P00210000 | 2018-12-14 11:24AM EST | 210.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 15 | 622 | 47.27% |
| DIA181221P00212000 | 2018-12-14 10:37AM EST | 212.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 5 | 822 | 44.53% |
| DIA181221P00212500 | 2018-12-14 11:47PM EST | 212.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 0 | 43.75% |
| DIA181221P00213000 | 2018-12-03 11:20AM EST | 213.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 10 | 81 | 44.14% |
| DIA181221P00215000 | 2018-12-11 12:14PM EST | 215.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 6 | 452 | 41.21% |
| DIA181221P00216000 | 2018-12-10 9:54AM EST | 216.00 | 0.28 | 0.02 | 0.07 | 0.00 | - | 29 | 227 | 40.63% |
| DIA181221P00217000 | 2018-12-12 1:07PM EST | 217.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 740 | 39.26% |
| DIA181221P00217500 | 2018-12-10 1:31PM EST | 217.50 | 0.28 | 0.03 | 0.08 | 0.00 | - | 10 | 23 | 39.26% |
| DIA181221P00218000 | 2018-12-10 1:11PM EST | 218.00 | 0.29 | 0.04 | 0.08 | 0.00 | - | 16 | 441 | 38.48% |
| DIA181221P00219000 | 2018-12-10 11:32AM EST | 219.00 | 0.51 | 0.04 | 0.09 | 0.00 | - | 12 | 323 | 37.70% |
| DIA181221P00220000 | 2018-12-14 3:45PM EST | 220.00 | 0.12 | 0.04 | 0.09 | +0.05 | +71.43% | 13 | 860 | 36.13% |
| DIA181221P00221000 | 2018-12-10 3:29PM EST | 221.00 | 0.28 | 0.05 | 0.10 | 0.00 | - | 39 | 136 | 35.25% |
| DIA181221P00222000 | 2018-12-14 2:43PM EST | 222.00 | 0.14 | 0.06 | 0.11 | +0.09 | +180.00% | 11 | 635 | 34.28% |
| DIA181221P00222500 | 2018-12-10 3:52PM EST | 222.50 | 0.25 | 0.06 | 0.12 | 0.00 | - | 107 | 107 | 33.99% |
| DIA181221P00223000 | 2018-12-11 3:05PM EST | 223.00 | 0.23 | 0.07 | 0.12 | 0.00 | - | 15 | 502 | 33.20% |
| DIA181221P00224000 | 2018-12-14 3:50PM EST | 224.00 | 0.19 | 0.10 | 0.14 | -0.05 | -20.83% | 7 | 535 | 32.52% |
| DIA181221P00225000 | 2018-12-14 3:55PM EST | 225.00 | 0.15 | 0.10 | 0.16 | +0.05 | +50.00% | 1,747 | 2,884 | 31.74% |
| DIA181221P00226000 | 2018-12-14 3:53PM EST | 226.00 | 0.22 | 0.14 | 0.19 | +0.06 | +37.50% | 46 | 377 | 31.10% |
| DIA181221P00227000 | 2018-12-14 3:55PM EST | 227.00 | 0.24 | 0.16 | 0.22 | +0.12 | +100.00% | 2,821 | 509 | 30.32% |
| DIA181221P00227500 | 2018-12-14 3:52PM EST | 227.50 | 0.31 | 0.18 | 0.24 | -0.15 | -32.61% | 8 | 144 | 30.03% |
| DIA181221P00228000 | 2018-12-14 3:55PM EST | 228.00 | 0.27 | 0.20 | 0.27 | +0.10 | +58.82% | 1,605 | 355 | 29.93% |
| DIA181221P00229000 | 2018-12-14 3:56PM EST | 229.00 | 0.31 | 0.26 | 0.32 | +0.16 | +106.67% | 270 | 606 | 29.30% |
| DIA181221P00230000 | 2018-12-14 3:59PM EST | 230.00 | 0.41 | 0.32 | 0.40 | +0.25 | +156.25% | 980 | 1,652 | 29.08% |
| DIA181221P00231000 | 2018-12-14 2:47PM EST | 231.00 | 0.58 | 0.41 | 0.49 | +0.36 | +163.64% | 22 | 481 | 28.71% |
| DIA181221P00232000 | 2018-12-14 3:06PM EST | 232.00 | 0.63 | 0.51 | 0.60 | +0.30 | +90.91% | 11 | 788 | 28.42% |
| DIA181221P00232500 | 2018-12-14 1:38PM EST | 232.50 | 0.65 | 0.57 | 0.66 | +0.22 | +51.16% | 59 | 326 | 28.22% |
| DIA181221P00233000 | 2018-12-14 3:45PM EST | 233.00 | 0.90 | 0.64 | 0.72 | +0.57 | +172.73% | 19 | 738 | 27.93% |
| DIA181221P00234000 | 2018-12-14 3:53PM EST | 234.00 | 0.97 | 0.79 | 0.88 | +0.55 | +130.95% | 84 | 1,071 | 27.69% |
| DIA181221P00235000 | 2018-12-14 3:59PM EST | 235.00 | 1.11 | 0.96 | 1.07 | +0.67 | +152.27% | 422 | 1,860 | 27.45% |
| DIA181221P00236000 | 2018-12-14 3:57PM EST | 236.00 | 1.24 | 1.16 | 1.28 | +0.64 | +106.67% | 566 | 1,448 | 27.10% |
| DIA181221P00237000 | 2018-12-14 4:01PM EST | 237.00 | 1.47 | 1.41 | 1.54 | +0.70 | +90.91% | 832 | 2,719 | 26.88% |
| DIA181221P00237500 | 2018-12-14 3:59PM EST | 237.50 | 1.72 | 1.54 | 1.68 | +1.03 | +149.28% | 645 | 327 | 26.73% |
| DIA181221P00238000 | 2018-12-14 3:59PM EST | 238.00 | 1.95 | 1.69 | 1.84 | +0.98 | +101.03% | 1,288 | 1,384 | 26.66% |
| DIA181221P00239000 | 2018-12-14 4:00PM EST | 239.00 | 2.13 | 2.02 | 2.18 | +1.11 | +108.82% | 825 | 1,066 | 26.44% |
| DIA181221P00240000 | 2018-12-14 3:58PM EST | 240.00 | 2.55 | 2.39 | 2.56 | +1.47 | +136.11% | 1,995 | 2,889 | 26.16% |
| DIA181221P00240500 | 2018-12-14 4:08PM EST | 240.50 | 2.69 | 2.60 | 2.80 | +1.49 | +124.17% | 155 | 231 | 26.28% |
| DIA181221P00241000 | 2018-12-14 4:06PM EST | 241.00 | 2.96 | 2.82 | 3.05 | +1.68 | +131.25% | 770 | 1,379 | 26.39% |
| DIA181221P00241500 | 2018-12-14 4:07PM EST | 241.50 | 3.20 | 3.05 | 3.30 | +1.68 | +110.53% | 303 | 214 | 26.39% |
| DIA181221P00242000 | 2018-12-14 3:59PM EST | 242.00 | 3.45 | 3.30 | 3.50 | +1.79 | +107.83% | 2,786 | 1,198 | 25.90% |
| DIA181221P00242500 | 2018-12-14 3:59PM EST | 242.50 | 3.75 | 3.55 | 3.85 | +1.99 | +113.07% | 546 | 537 | 26.51% |
| DIA181221P00243000 | 2018-12-14 3:55PM EST | 243.00 | 4.04 | 3.80 | 4.15 | +2.04 | +102.00% | 484 | 3,288 | 26.64% |
| DIA181221P00243500 | 2018-12-14 3:59PM EST | 243.50 | 4.38 | 4.10 | 4.40 | +1.97 | +81.74% | 158 | 303 | 26.25% |
| DIA181221P00244000 | 2018-12-14 3:56PM EST | 244.00 | 4.54 | 4.40 | 4.75 | +2.34 | +106.36% | 659 | 1,768 | 26.59% |
| DIA181221P00244500 | 2018-12-14 3:41PM EST | 244.50 | 5.25 | 4.70 | 5.10 | +2.69 | +105.08% | 211 | 294 | 26.86% |
| DIA181221P00245000 | 2018-12-14 3:58PM EST | 245.00 | 5.22 | 5.05 | 5.45 | +2.68 | +105.51% | 873 | 1,992 | 27.03% |
| DIA181221P00245500 | 2018-12-14 3:15PM EST | 245.50 | 5.38 | 5.40 | 5.75 | +2.70 | +100.75% | 19 | 298 | 26.66% |
| DIA181221P00246000 | 2018-12-14 4:14PM EST | 246.00 | 5.90 | 5.75 | 6.20 | +2.93 | +98.65% | 835 | 1,488 | 27.56% |
| DIA181221P00246500 | 2018-12-14 2:48PM EST | 246.50 | 6.60 | 6.15 | 6.60 | +3.25 | +97.01% | 57 | 698 | 27.95% |
| DIA181221P00247000 | 2018-12-14 3:58PM EST | 247.00 | 6.73 | 6.50 | 7.00 | +3.34 | +98.53% | 204 | 1,121 | 28.27% |
| DIA181221P00247500 | 2018-12-14 3:49PM EST | 247.50 | 7.53 | 6.90 | 7.35 | +3.34 | +79.71% | 102 | 285 | 28.00% |
| DIA181221P00248000 | 2018-12-14 3:44PM EST | 248.00 | 8.06 | 7.30 | 7.80 | +4.20 | +108.81% | 191 | 897 | 28.69% |
| DIA181221P00248500 | 2018-12-14 1:54PM EST | 248.50 | 7.50 | 7.70 | 8.20 | +2.90 | +63.04% | 3 | 292 | 28.81% |
| DIA181221P00249000 | 2018-12-14 3:41PM EST | 249.00 | 8.75 | 8.15 | 8.70 | +3.78 | +76.06% | 10 | 773 | 29.93% |
| DIA181221P00249500 | 2018-12-14 2:40PM EST | 249.50 | 9.05 | 8.60 | 9.15 | +3.50 | +63.06% | 2 | 317 | 30.49% |
| DIA181221P00250000 | 2018-12-14 3:56PM EST | 250.00 | 9.23 | 9.05 | 9.50 | +2.93 | +46.51% | 48 | 4,710 | 29.81% |
| DIA181221P00250500 | 2018-12-13 10:29AM EST | 250.50 | 5.35 | 9.50 | 10.05 | 0.00 | - | 6 | 186 | 31.49% |
| DIA181221P00251000 | 2018-12-13 11:52AM EST | 251.00 | 5.92 | 9.95 | 10.55 | 0.00 | - | 17 | 1,348 | 32.54% |
| DIA181221P00251500 | 2018-12-11 11:18AM EST | 251.50 | 7.75 | 10.40 | 11.05 | 0.00 | - | 4 | 126 | 33.57% |
| DIA181221P00252000 | 2018-12-14 3:53PM EST | 252.00 | 11.44 | 10.90 | 11.50 | +4.42 | +62.96% | 9 | 1,531 | 33.96% |
| DIA181221P00252500 | 2018-12-14 1:57PM EST | 252.50 | 11.25 | 11.35 | 11.95 | +5.00 | +80.00% | 8 | 144 | 34.30% |
| DIA181221P00253000 | 2018-12-14 3:57PM EST | 253.00 | 11.94 | 11.85 | 12.50 | +4.39 | +58.15% | 8 | 1,988 | 35.96% |
| DIA181221P00253500 | 2018-12-14 10:11AM EST | 253.50 | 9.86 | 12.30 | 12.95 | +0.96 | +10.79% | 2 | 102 | 36.28% |
| DIA181221P00254000 | 2018-12-14 3:43PM EST | 254.00 | 13.61 | 12.80 | 13.45 | +4.81 | +54.66% | 7 | 2,189 | 37.23% |
| DIA181221P00254500 | 2018-12-07 11:13AM EST | 254.50 | 9.55 | 13.30 | 13.95 | 0.00 | - | 1 | 83 | 38.18% |
| DIA181221P00255000 | 2018-12-14 3:16PM EST | 255.00 | 13.70 | 13.80 | 14.40 | +4.95 | +56.57% | 57 | 1,821 | 38.43% |
| DIA181221P00255500 | 2018-12-12 10:22AM EST | 255.50 | 8.75 | 14.25 | 14.95 | 0.00 | - | 10 | 19 | 40.09% |
| DIA181221P00256000 | 2018-12-14 2:03PM EST | 256.00 | 14.88 | 14.75 | 15.30 | +4.98 | +50.30% | 7 | 1,210 | 38.72% |
| DIA181221P00256500 | 2018-12-13 12:14PM EST | 256.50 | 11.15 | 15.25 | 15.90 | 0.00 | - | 7 | 229 | 41.19% |
| DIA181221P00257000 | 2018-12-12 3:06PM EST | 257.00 | 10.84 | 15.75 | 16.40 | 0.00 | - | 2 | 1,900 | 42.09% |
| DIA181221P00257500 | 2018-12-10 3:29PM EST | 257.50 | 14.00 | 16.25 | 16.90 | 0.00 | - | 1 | 108 | 42.99% |
| DIA181221P00258000 | 2018-12-14 2:38PM EST | 258.00 | 17.18 | 15.95 | 17.35 | +4.71 | +37.77% | 3 | 1,138 | 43.12% |
| DIA181221P00258500 | 2018-12-06 9:37AM EST | 258.50 | 12.60 | 15.70 | 18.65 | 0.00 | - | 10 | 55 | 55.20% |
| DIA181221P00259000 | 2018-12-12 3:06PM EST | 259.00 | 12.71 | 16.30 | 18.90 | 0.00 | - | 2 | 1,299 | 52.93% |
| DIA181221P00259500 | 2018-12-14 9:33AM EST | 259.50 | 16.10 | 16.80 | 19.45 | +0.20 | +1.26% | 5 | 182 | 54.57% |
| DIA181221P00260000 | 2018-12-14 3:56PM EST | 260.00 | 18.90 | 18.35 | 19.35 | +5.36 | +39.59% | 31 | 1,798 | 46.58% |
| DIA181221P00261000 | 2018-12-14 3:09PM EST | 261.00 | 20.10 | 18.05 | 20.90 | +5.44 | +37.11% | 2 | 1,204 | 56.69% |
| DIA181221P00262000 | 2018-12-14 12:26PM EST | 262.00 | 20.08 | 20.15 | 21.35 | +1.20 | +6.36% | 2 | 895 | 49.98% |
| DIA181221P00262500 | 2018-12-04 10:58AM EST | 262.50 | 6.95 | 19.55 | 22.60 | 0.00 | - | 2 | 13 | 62.21% |
| DIA181221P00263000 | 2018-12-10 9:55AM EST | 263.00 | 21.28 | 20.15 | 22.95 | 0.00 | - | 1 | 308 | 61.06% |
| DIA181221P00264000 | 2018-12-14 3:41PM EST | 264.00 | 23.30 | 21.05 | 23.90 | +7.00 | +42.94% | 2 | 727 | 62.16% |
| DIA181221P00265000 | 2018-12-14 3:41PM EST | 265.00 | 24.28 | 22.10 | 24.90 | +7.07 | +41.08% | 2 | 730 | 63.92% |
| DIA181221P00266000 | 2018-12-14 3:03PM EST | 266.00 | 24.77 | 24.00 | 25.40 | +0.23 | +0.94% | 3 | 411 | 57.45% |
| DIA181221P00267000 | 2018-12-10 10:39AM EST | 267.00 | 25.60 | 24.05 | 27.10 | 0.00 | - | 2 | 256 | 70.36% |
| DIA181221P00268000 | 2018-12-03 11:43AM EST | 268.00 | 11.50 | 25.05 | 28.10 | 0.00 | - | 10 | 233 | 72.12% |
| DIA181221P00269000 | 2018-12-04 12:29PM EST | 269.00 | 15.79 | 26.05 | 28.85 | 0.00 | - | 1 | 1,332 | 70.02% |
| DIA181221P00270000 | 2018-12-11 2:08PM EST | 270.00 | 27.55 | 27.05 | 30.10 | 0.00 | - | 1 | 187 | 75.56% |
| DIA181221P00274000 | 2018-12-14 11:48PM EST | 274.00 | 27.30 | 32.05 | 33.45 | 0.00 | - | 3 | 6 | 51.07% |
| DIA181221P00275000 | 2018-12-11 9:33AM EST | 275.00 | 27.22 | 32.15 | 35.15 | 0.00 | - | 5 | 44 | 84.69% |
| DIA181221P00290000 | 2018-12-12 9:30AM EST | 290.00 | 42.85 | 47.00 | 49.85 | 0.00 | - | 384 | 372 | 102.17% |
| DIA181221P00295000 | 2018-10-02 2:20PM EST | 295.00 | 27.81 | 52.05 | 55.10 | 0.00 | - | 1 | 0 | 114.01% |
| DIA181221P00305000 | 2018-12-04 12:04PM EST | 305.00 | 49.50 | 62.00 | 65.10 | 0.00 | - | 1 | 2 | 127.54% |
| DIA181221P00310000 | 2018-07-19 9:49AM EST | 310.00 | 59.26 | 67.05 | 70.10 | 0.00 | - | 2 | 1 | 134.03% |
| DIA181221P00320000 | 2018-07-27 4:47PM EST | 320.00 | 67.90 | 77.25 | 79.90 | 0.00 | - | 2 | 0 | 141.89% |
| DIA181221P00330000 | 2018-09-14 10:48PM EST | 330.00 | 72.05 | 87.00 | 90.70 | 0.00 | - | 2 | 0 | 116.02% |
