U.S. Markets open in 4 hrs 39 mins
S&P Futures
2,473.25
+2.00 (+0.08%)Dow Futures
21,575.00
-6.00 (-0.03%)
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 | 55.85 | 59.70 | 0.00 | - | 1 | 1 | 344.53% |
| 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 | 416.80% |
| DIA170721C00165000 | 2017-07-17 9:42AM EDT | 165.00 | 51.81 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 399.90% |
| 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 | 31.70 | 35.40 | 0.00 | - | 3 | 3 | 189.65% |
| 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 | 206.93% |
| DIA170721C00187000 | 2017-06-15 9:33AM EDT | 187.00 | 26.26 | 24.65 | 29.10 | 0.00 | - | 4 | 0 | 0.00% |
| DIA170721C00188000 | 2017-06-15 3:52PM EDT | 188.00 | 25.73 | 23.55 | 28.15 | 0.00 | - | 2 | 3 | 0.00% |
| 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 | 24.40 | 26.65 | 0.00 | - | 1 | 17 | 162.11% |
| 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 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA170721C00196000 | 2017-07-20 4:10PM EDT | 196.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721C00197000 | 2017-06-15 9:59AM EDT | 197.00 | 16.49 | 16.15 | 18.95 | 0.00 | - | 5 | 6 | 0.00% |
| DIA170721C00198000 | 2017-07-20 11:44AM EDT | 198.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721C00199000 | 2017-07-20 10:08AM EDT | 199.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| DIA170721C00200000 | 2017-07-20 3:40PM EDT | 200.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| DIA170721C00201000 | 2017-07-18 12:24PM EDT | 201.00 | 14.35 | 14.60 | 16.25 | 0.00 | - | 1 | 5 | 89.65% |
| DIA170721C00201500 | 2017-07-14 11:54PM EDT | 201.50 | 14.19 | 12.90 | 17.00 | 0.00 | - | 10 | 0 | 89.06% |
| DIA170721C00202000 | 2017-07-20 11:51AM EDT | 202.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721C00202500 | 2017-07-14 11:54PM EDT | 202.50 | 13.06 | 11.95 | 16.15 | 0.00 | - | 10 | 0 | 90.43% |
| DIA170721C00203000 | 2017-07-18 3:58PM EDT | 203.00 | 12.64 | 12.55 | 13.70 | 0.00 | - | 5 | 76 | 95.90% |
| DIA170721C00203500 | 2017-06-22 5:56PM EDT | 203.50 | 11.35 | 9.40 | 12.35 | 0.00 | - | 200 | 200 | 0.00% |
| DIA170721C00204000 | 2017-07-17 10:23AM EDT | 204.00 | 12.29 | 11.60 | 12.45 | 0.00 | - | 1 | 159 | 76.66% |
| DIA170721C00205000 | 2017-07-20 4:09PM EDT | 205.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| DIA170721C00206000 | 2017-07-20 11:14AM EDT | 206.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170721C00206500 | 2017-07-14 3:00PM EDT | 206.50 | 9.82 | 7.55 | 11.75 | 1.63 | 19.90% | 10 | 7 | 127.98% |
| DIA170721C00207000 | 2017-07-20 3:59PM EDT | 207.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721C00207500 | 2017-07-14 3:42PM EDT | 207.50 | 9.22 | 6.85 | 11.00 | 3.06 | 49.68% | 10 | 8 | 57.52% |
| DIA170721C00208000 | 2017-07-20 12:25PM EDT | 208.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA170721C00210000 | 2017-07-20 3:59PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,491 | 0 | 0.00% |
| DIA170721C00211000 | 2017-07-20 3:52PM EDT | 211.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1,819 | 0 | 0.00% |
| DIA170721C00211500 | 2017-07-20 3:42PM EDT | 211.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721C00212000 | 2017-07-20 3:59PM EDT | 212.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3,941 | 0 | 0.00% |
| DIA170721C00212500 | 2017-07-20 2:47PM EDT | 212.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIA170721C00213000 | 2017-07-20 3:58PM EDT | 213.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3,917 | 0 | 0.00% |
| DIA170721C00214000 | 2017-07-20 4:09PM EDT | 214.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,161 | 0 | 0.00% |
| DIA170721C00215000 | 2017-07-20 4:12PM EDT | 215.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,868 | 0 | 0.00% |
| DIA170721C00216000 | 2017-07-20 4:14PM EDT | 216.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 0.00% |
| DIA170721C00217000 | 2017-07-20 3:41PM EDT | 217.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 1.56% |
| DIA170721C00217500 | 2017-07-20 1:36PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| DIA170721C00218000 | 2017-07-20 2:52PM EDT | 218.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DIA170721C00219000 | 2017-07-20 3:31PM EDT | 219.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA170721C00220000 | 2017-07-20 10:15AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA170721C00221000 | 2017-07-14 3:58PM EDT | 221.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 2,710 | 23.63% |
| DIA170721C00222000 | 2017-07-13 10:18AM EDT | 222.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 355 | 27.54% |
| DIA170721C00222500 | 2017-06-23 3:43PM EDT | 222.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 5 | 30.66% |
| DIA170721C00223000 | 2017-07-17 10:00AM EDT | 223.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 28.13% |
| DIA170721C00225000 | 2017-07-06 2:15PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 345 | 37.11% |
| DIA170721C00227500 | 2017-07-03 10:09AM EDT | 227.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 45.31% |
| DIA170721C00230000 | 2017-06-22 10:00AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 100 | 53.91% |
| DIA170721C00235000 | 2017-06-27 3:44PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 60.94% |
| DIA170721C00240000 | 2017-06-02 11:50PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 0 | 78.13% |
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 | 317.19% |
| DIA170721P00144000 | 2017-06-09 11:44PM EDT | 144.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 289.06% |
| DIA170721P00145000 | 2017-06-02 11:52PM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 150 | 289.06% |
| DIA170721P00146000 | 2017-06-02 11:52PM EDT | 146.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 200 | 284.38% |
| DIA170721P00147000 | 2017-06-02 11:52PM EDT | 147.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 125 | 275.00% |
| DIA170721P00148000 | 2017-06-15 12:59PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 200 | 259.38% |
| DIA170721P00149000 | 2017-06-02 11:52PM EDT | 149.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 25 | 125 | 271.88% |
| DIA170721P00150000 | 2017-06-02 11:52PM EDT | 150.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 25 | 125 | 267.19% |
| DIA170721P00152000 | 2017-06-02 11:52PM EDT | 152.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 257.81% |
| DIA170721P00155000 | 2017-06-16 11:52PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 235.94% |
| DIA170721P00156000 | 2017-06-02 11:52PM EDT | 156.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 243.75% |
| DIA170721P00160000 | 2017-06-15 3:24PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 23 | 215.63% |
| DIA170721P00164000 | 2017-06-09 11:44PM EDT | 164.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 215.63% |
| DIA170721P00165000 | 2017-06-22 5:57PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 190.63% |
| DIA170721P00166000 | 2017-06-29 3:27PM EDT | 166.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 187.50% |
| DIA170721P00167000 | 2017-06-02 11:52PM EDT | 167.00 | 0.17 | 0.02 | 0.11 | 0.00 | - | 25 | 25 | 209.38% |
| DIA170721P00168000 | 2017-07-03 12:57PM EDT | 168.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 24 | 175.00% |
| DIA170721P00170000 | 2017-07-06 10:37AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 55 | 167.19% |
| DIA170721P00171000 | 2017-06-02 11:52PM EDT | 171.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 1 | 196.09% |
| DIA170721P00172000 | 2017-06-29 2:45PM EDT | 172.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 168.75% |
| DIA170721P00173000 | 2017-06-30 11:52PM EDT | 173.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 160.94% |
| DIA170721P00174000 | 2017-06-29 3:14PM EDT | 174.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 160.94% |
| DIA170721P00175000 | 2017-06-23 10:15AM EDT | 175.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 60 | 100 | 162.50% |
| DIA170721P00176000 | 2017-06-02 11:52PM EDT | 176.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 2 | 185.16% |
| DIA170721P00178000 | 2017-06-27 4:07PM EDT | 178.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 150.78% |
| DIA170721P00179000 | 2017-06-27 4:04PM EDT | 179.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 38 | 144.53% |
| DIA170721P00180000 | 2017-06-27 3:57PM EDT | 180.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 81 | 140.63% |
| DIA170721P00182000 | 2017-06-27 10:01AM EDT | 182.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 135.16% |
| DIA170721P00183000 | 2017-06-02 11:52PM EDT | 183.00 | 0.26 | 0.12 | 0.19 | 0.00 | - | 1 | 46 | 161.72% |
| DIA170721P00184000 | 2017-06-02 11:52PM EDT | 184.00 | 0.22 | 0.13 | 0.23 | 0.00 | - | 4 | 33 | 160.94% |
| DIA170721P00185000 | 2017-06-29 1:16PM EDT | 185.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 23 | 127.73% |
| DIA170721P00186000 | 2017-06-29 9:30AM EDT | 186.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 58 | 121.88% |
| DIA170721P00187000 | 2017-06-29 12:39PM EDT | 187.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 22 | 124.61% |
| DIA170721P00187500 | 2017-07-07 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 114.06% |
| DIA170721P00188000 | 2017-06-29 2:03PM EDT | 188.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 126 | 112.50% |
| DIA170721P00189000 | 2017-07-03 9:56AM EDT | 189.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 95 | 108.59% |
| DIA170721P00190000 | 2017-07-03 1:01PM EDT | 190.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 14 | 171 | 106.64% |
| DIA170721P00191000 | 2017-07-11 10:42AM EDT | 191.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 91.41% |
| DIA170721P00192000 | 2017-07-14 9:58AM EDT | 192.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 184 | 87.50% |
| DIA170721P00193000 | 2017-06-30 9:57AM EDT | 193.00 | 0.08 | 0.04 | 0.14 | -0.08 | -50.00% | 1 | 154 | 106.84% |
| DIA170721P00194000 | 2017-07-20 2:36PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIA170721P00195000 | 2017-07-12 11:16AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 78.13% |
| DIA170721P00196000 | 2017-07-13 10:51AM EDT | 196.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 194 | 74.22% |
| DIA170721P00197000 | 2017-07-20 10:35AM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIA170721P00197500 | 2017-07-14 11:55PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 62.50% |
| DIA170721P00198000 | 2017-07-20 9:31AM EDT | 198.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIA170721P00198500 | 2017-06-22 5:57PM EDT | 198.50 | 0.24 | 0.18 | 0.27 | 0.00 | - | 2 | 2 | 99.02% |
| DIA170721P00199000 | 2017-07-18 11:46AM EDT | 199.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 84 | 60.94% |
| DIA170721P00199500 | 2017-07-14 10:02AM EDT | 199.50 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 8 | 60 | 64.06% |
| DIA170721P00200000 | 2017-07-20 10:35AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA170721P00201000 | 2017-07-14 3:19PM EDT | 201.00 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 3 | 103 | 60.94% |
| DIA170721P00201500 | 2017-07-14 1:11PM EDT | 201.50 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 207 | 58.59% |
| DIA170721P00202000 | 2017-07-18 2:19PM EDT | 202.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 105 | 51.56% |
| DIA170721P00203000 | 2017-07-20 12:14PM EDT | 203.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA170721P00203500 | 2017-07-12 9:48AM EDT | 203.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 53.13% |
| DIA170721P00204000 | 2017-07-20 9:46AM EDT | 204.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIA170721P00205000 | 2017-07-19 3:35PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIA170721P00206000 | 2017-07-20 12:13PM EDT | 206.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DIA170721P00206500 | 2017-07-18 12:14PM EDT | 206.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 41.80% |
| DIA170721P00207000 | 2017-07-19 3:52PM EDT | 207.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 683 | 39.84% |
| DIA170721P00207500 | 2017-07-14 2:18PM EDT | 207.50 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 2 | 60 | 46.68% |
| DIA170721P00208000 | 2017-07-20 1:14PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIA170721P00208500 | 2017-07-19 10:53AM EDT | 208.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,341 | 33.99% |
| DIA170721P00209000 | 2017-07-20 12:14PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIA170721P00210000 | 2017-07-20 2:52PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIA170721P00211000 | 2017-07-20 3:45PM EDT | 211.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIA170721P00211500 | 2017-07-19 12:44PM EDT | 211.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 202 | 23.44% |
| DIA170721P00212000 | 2017-07-20 3:39PM EDT | 212.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIA170721P00212500 | 2017-07-19 4:00PM EDT | 212.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 423 | 20.12% |
| DIA170721P00213000 | 2017-07-20 12:08PM EDT | 213.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIA170721P00214000 | 2017-07-20 3:07PM EDT | 214.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| DIA170721P00215000 | 2017-07-20 4:05PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 3.13% |
| DIA170721P00216000 | 2017-07-19 3:59PM EDT | 216.00 | 0.41 | 0.33 | 0.86 | -0.48 | -53.93% | 237 | 1,278 | 20.90% |
| DIA170721P00217000 | 2017-07-20 4:09PM EDT | 217.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DIA170721P00217500 | 2017-07-18 2:32PM EDT | 217.50 | 2.21 | 1.40 | 1.99 | 0.00 | - | 40 | 23 | 26.76% |
| DIA170721P00218000 | 2017-07-20 3:34PM EDT | 218.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA170721P00219000 | 2017-07-20 12:45PM EDT | 219.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170721P00220000 | 2017-07-20 2:48PM EDT | 220.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIA170721P00221000 | 2017-07-14 11:55PM EDT | 221.00 | 8.20 | 2.70 | 6.90 | 0.00 | - | 20 | 0 | 88.38% |
| DIA170721P00225000 | 2017-07-20 9:36AM EDT | 225.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA170721P00230000 | 2017-07-20 1:53PM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA170721P00235000 | 2017-06-02 11:52PM EDT | 235.00 | 24.81 | 22.15 | 24.80 | 0.00 | - | 7 | 7 | 249.41% |
| DIA170721P00240000 | 2017-06-02 11:52PM EDT | 240.00 | 30.56 | 27.45 | 30.15 | 0.00 | - | 7 | 0 | 288.53% |
| DIA170721P00245000 | 2017-06-02 11:52PM EDT | 245.00 | 38.00 | 31.35 | 35.10 | 0.00 | - | 1 | 1 | 301.07% |
