DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181221C001250002018-11-21 2:23PM EST125.00121.40114.25118.850.00-20214.06%
DIA181221C001300002018-11-15 1:58PM EST130.00122.81109.20113.750.00-30183.59%
DIA181221C001350002018-11-15 1:58PM EST135.00118.00104.60108.750.00-60208.79%
DIA181221C001400002018-11-15 1:59PM EST140.00113.0199.60103.750.00-400197.07%
DIA181221C001500002018-11-15 9:56AM EST150.00100.3089.5593.800.00-70174.61%
DIA181221C001550002018-11-01 3:33PM EST155.0092.6584.5588.500.00-2000145.31%
DIA181221C001650002018-09-21 10:53PM EST165.0085.9074.6077.950.00-30199.51%
DIA181221C001700002018-11-15 1:59PM EST170.0083.0069.5572.950.00-110186.72%
DIA181221C001750002018-11-01 3:33PM EST175.0073.1064.4567.950.00-200174.17%
DIA181221C001780002018-07-20 10:44PM EST178.0072.9061.5064.950.00-20166.75%
DIA181221C001790002018-08-24 10:51PM EST179.0078.4060.5063.950.00-20164.31%
DIA181221C001800002018-10-16 2:30PM EST180.0077.1559.7062.950.00-20161.87%
DIA181221C001830002018-09-21 10:53PM EST183.0065.3556.7059.950.00-10154.59%
DIA181221C001840002018-12-06 2:29PM EST184.0062.9055.7058.950.00-33152.20%
DIA181221C001850002018-10-16 2:51PM EST185.0073.1054.7057.950.00-20149.80%
DIA181221C001880002018-07-27 5:00PM EST188.0064.9551.7054.950.00-220142.63%
DIA181221C001890002018-07-25 12:42PM EST189.0063.6050.6053.950.00-20140.28%
DIA181221C001900002018-11-14 11:37AM EST190.0061.9550.0552.950.00-35080.86%
DIA181221C001910002018-07-26 11:58AM EST191.0064.5148.7551.950.00-220135.55%
DIA181221C001920002018-07-20 10:44PM EST192.0059.2047.6050.950.00-20133.20%
DIA181221C001950002018-09-17 12:40PM EST195.0066.3544.7547.950.00-20126.22%
DIA181221C001960002018-07-27 5:00PM EST196.0057.2543.5046.950.00-1180123.88%
DIA181221C001990002018-07-30 9:24AM EST199.0056.1540.5543.950.00-20116.94%
DIA181221C002000002018-11-27 11:14AM EST200.0046.3539.8542.950.00-2102114.65%
DIA181221C002030002018-08-16 2:24PM EST203.0053.7236.5539.950.00-1010107.76%
DIA181221C002050002018-12-14 3:31PM EST205.0036.4536.0037.10-25.05-40.73%423062.11%
DIA181221C002060002018-09-20 2:22PM EST206.0061.5533.4536.950.00-113100.88%
DIA181221C002070002018-08-16 2:42PM EST207.0049.6732.6035.950.00-101098.58%
DIA181221C002080002018-08-16 2:51PM EST208.0048.5731.6035.000.00-101097.22%
DIA181221C002100002018-11-15 2:38PM EST210.0043.6029.5032.950.00-72291.75%
DIA181221C002110002018-12-06 3:10PM EST211.0036.7528.6031.950.00-3389.45%
DIA181221C002125002018-12-14 11:47PM EST212.5032.1027.0530.450.00-2286.04%
DIA181221C002130002018-12-07 1:46PM EST213.0033.2526.5529.950.00-3484.91%
DIA181221C002140002018-12-06 9:30AM EST214.0033.4025.7028.950.00-31582.62%
DIA181221C002150002018-08-20 2:46PM EST215.0044.0524.8527.950.00-121880.32%
DIA181221C002160002018-12-06 2:40PM EST216.0030.8523.5026.950.00-4878.03%
DIA181221C002170002018-12-04 2:45PM EST217.0036.0523.0025.950.00-2275.73%
DIA181221C002180002018-12-07 10:36AM EST218.0029.9521.6524.950.00-37073.44%
DIA181221C002190002018-12-04 2:34PM EST219.0033.6520.5523.950.00-922971.14%
DIA181221C002200002018-12-14 3:48PM EST220.0021.0520.9022.15-5.85-21.75%15455.35%
DIA181221C002210002018-12-11 12:08PM EST221.0023.7018.7021.950.00-12666.50%
DIA181221C002220002018-12-12 11:33AM EST222.0025.7517.9021.000.00-43464.89%
DIA181221C002225002018-12-14 11:47PM EST222.5018.2017.3520.450.00-4463.01%
DIA181221C002230002018-12-04 2:34PM EST223.0029.7017.2519.950.00-3961.84%
DIA181221C002240002018-12-10 12:12PM EST224.0017.5016.1518.950.00-21059.50%
DIA181221C002250002018-12-10 11:27AM EST225.0015.9016.3016.950.00-1814141.36%
DIA181221C002260002018-12-10 11:25AM EST226.0014.9515.3516.000.00-36740.38%
DIA181221C002275002018-12-10 11:32AM EST227.5014.2513.9014.500.00-31237.35%
DIA181221C002290002018-12-10 11:36AM EST229.0012.6512.4513.050.00-154135.16%
DIA181221C002300002018-12-12 2:04PM EST230.0018.2011.5012.100.00-5947433.86%
DIA181221C002320002018-12-14 10:31AM EST232.0012.009.7010.25-0.10-0.83%15331.64%
DIA181221C002325002018-12-12 2:34PM EST232.5014.669.259.800.00-11031.18%
DIA181221C002330002018-12-14 3:00PM EST233.009.608.809.35-2.20-18.64%203530.64%
DIA181221C002340002018-12-11 1:41PM EST234.0010.677.958.450.00-216729.47%
DIA181221C002350002018-12-14 4:01PM EST235.007.557.157.60-4.45-37.08%15030428.64%
DIA181221C002360002018-12-14 3:20PM EST236.006.906.356.75-3.80-35.51%1321827.59%
DIA181221C002370002018-12-14 10:59AM EST237.007.455.555.95-1.32-15.05%1825226.78%
DIA181221C002375002018-12-14 3:27PM EST237.505.615.205.60-3.44-38.01%296626.72%
DIA181221C002400002018-12-14 4:02PM EST240.003.803.553.85-3.80-50.00%61863525.07%
DIA181221C002405002018-12-14 3:49PM EST240.503.363.253.55-3.24-49.09%1611624.89%
DIA181221C002415002018-12-14 4:08PM EST241.502.892.722.92-3.06-51.43%6320123.96%
DIA181221C002420002018-12-14 3:59PM EST242.002.592.472.66-3.26-55.73%1,18737023.78%
DIA181221C002425002018-12-14 4:04PM EST242.502.432.302.41-2.62-51.88%41523923.58%
DIA181221C002430002018-12-14 4:12PM EST243.002.122.012.17-2.66-55.65%1,04770923.34%
DIA181221C002435002018-12-14 3:57PM EST243.502.001.801.95-2.65-56.99%15016723.15%
DIA181221C002440002018-12-14 4:00PM EST244.001.781.611.75-2.32-56.59%73970023.01%
DIA181221C002445002018-12-14 3:59PM EST244.501.541.431.56-1.81-54.03%61750322.84%
DIA181221C002450002018-12-14 4:14PM EST245.001.291.261.39-2.40-65.04%84297322.73%
DIA181221C002455002018-12-14 3:25PM EST245.501.291.111.23-1.84-58.79%10537222.58%
DIA181221C002460002018-12-14 4:09PM EST246.001.040.971.09-2.06-66.45%5711,03222.51%
DIA181221C002465002018-12-14 3:47PM EST246.500.890.850.95-1.86-67.64%11540322.30%
DIA181221C002470002018-12-14 4:00PM EST247.000.850.750.83-1.65-66.00%8271,36822.19%
DIA181221C002475002018-12-14 3:59PM EST247.500.700.630.73-1.40-66.67%34951322.17%
DIA181221C002480002018-12-14 3:57PM EST248.000.660.550.63-1.24-65.26%37769522.02%
DIA181221C002485002018-12-14 3:04PM EST248.500.600.460.55-1.20-66.67%3043522.02%
DIA181221C002490002018-12-14 3:58PM EST249.000.440.390.47-1.21-73.33%2421,18921.88%
DIA181221C002495002018-12-14 3:08PM EST249.500.460.330.41-0.73-61.34%2955621.92%
DIA181221C002500002018-12-14 4:11PM EST250.000.320.280.36-1.00-75.76%6973,93522.02%
DIA181221C002505002018-12-14 3:56PM EST250.500.310.230.31-0.75-70.75%7439622.00%
DIA181221C002510002018-12-14 4:03PM EST251.000.260.190.26-0.71-73.20%2471,31721.88%
DIA181221C002515002018-12-14 12:48PM EST251.500.250.160.23-0.51-67.11%4651622.05%
DIA181221C002520002018-12-14 4:00PM EST252.000.200.140.19-0.52-72.22%1801,17821.88%
DIA181221C002525002018-12-14 3:59PM EST252.500.170.110.16-0.50-74.63%16237321.88%
DIA181221C002530002018-12-14 3:40PM EST253.000.150.100.14-0.43-74.14%461,45121.97%
DIA181221C002535002018-12-14 3:55PM EST253.500.130.080.13-0.36-73.47%2642422.41%
DIA181221C002540002018-12-14 3:15PM EST254.000.140.070.13-0.21-60.00%801,18323.15%
DIA181221C002545002018-12-14 12:34PM EST254.500.120.060.12-0.17-58.62%177223.49%
DIA181221C002550002018-12-14 3:58PM EST255.000.090.050.10-0.17-65.38%7644,00423.44%
DIA181221C002555002018-12-14 3:06PM EST255.500.070.050.10-0.22-75.86%959124.12%
DIA181221C002560002018-12-14 3:40PM EST256.000.080.050.09-0.12-60.00%401,62624.32%
DIA181221C002565002018-12-13 9:53AM EST256.500.260.040.090.00-137125.00%
DIA181221C002570002018-12-14 3:51PM EST257.000.060.030.09-0.08-57.14%351,72825.68%
DIA181221C002575002018-12-14 11:45AM EST257.500.070.030.09-0.09-56.25%2158026.27%
DIA181221C002580002018-12-14 3:28PM EST258.000.070.030.08-0.02-22.22%41,38826.47%
DIA181221C002585002018-12-14 10:22AM EST258.500.060.030.08-0.03-33.33%181827.05%
DIA181221C002590002018-12-14 3:16PM EST259.000.060.030.08-0.05-45.45%3001,33427.74%
DIA181221C002595002018-12-11 2:28PM EST259.500.130.030.080.00-1124028.32%
DIA181221C002600002018-12-14 4:01PM EST260.000.070.030.08+0.01+16.67%854,06529.00%
DIA181221C002610002018-12-14 11:37AM EST261.000.010.020.07-0.07-87.50%221,21729.59%
DIA181221C002620002018-12-14 3:08PM EST262.000.040.020.070.00-8686430.86%
DIA181221C002625002018-12-13 12:33PM EST262.500.040.020.070.00-1248931.45%
DIA181221C002630002018-12-14 11:49AM EST263.000.030.020.07-0.02-40.00%1261,44932.03%
DIA181221C002640002018-12-14 3:16PM EST264.000.030.020.070.00-33175133.20%
DIA181221C002650002018-12-14 3:10PM EST265.000.030.020.070.00-543,51334.38%
DIA181221C002660002018-12-13 10:30AM EST266.000.020.010.060.00-667934.77%
DIA181221C002670002018-12-14 9:30AM EST267.000.040.010.06+0.02+100.00%503,37735.94%
DIA181221C002675002018-12-14 3:05PM EST267.500.020.010.060.00-136336.52%
DIA181221C002680002018-12-14 3:53PM EST268.000.020.010.060.00-631,73237.11%
DIA181221C002690002018-12-14 11:12AM EST269.000.020.010.05-0.01-33.33%1661,34837.31%
DIA181221C002700002018-12-14 3:10PM EST270.000.020.000.03+0.01+100.00%56,48735.94%
DIA181221C002710002018-12-07 12:58PM EST271.000.030.000.040.00-19538.28%
DIA181221C002720002018-12-06 12:26PM EST272.000.030.000.040.00-9716639.45%
DIA181221C002725002018-12-06 9:31AM EST272.500.100.000.040.00-122440.04%
DIA181221C002730002018-12-06 9:31AM EST273.000.100.000.040.00-42440.63%
DIA181221C002740002018-12-06 9:31AM EST274.000.090.000.030.00-395040.23%
DIA181221C002750002018-12-14 3:06PM EST275.000.010.000.01-0.01-50.00%211,08936.72%
DIA181221C002760002018-12-03 4:10PM EST276.000.090.000.030.00-162142.19%
DIA181221C002770002018-12-03 12:41PM EST277.000.070.000.030.00-333343.16%
DIA181221C002775002018-12-03 3:52PM EST277.500.060.000.020.00-203541.80%
DIA181221C002780002018-12-03 3:20PM EST278.000.060.000.020.00-10710742.19%
DIA181221C002800002018-12-06 10:52AM EST280.000.020.000.020.00-101,58344.14%
DIA181221C002850002018-11-28 12:19PM EST285.000.030.000.020.00-21,32748.83%
DIA181221C002900002018-12-03 1:33PM EST290.000.020.000.020.00-16,16850.00%
DIA181221C002950002018-12-11 10:27AM EST295.000.010.000.020.00-22,55253.91%
DIA181221C003000002018-10-25 8:57AM EST300.000.020.000.020.00-101,46857.81%
DIA181221C003100002018-12-06 10:13AM EST310.000.020.000.020.00-9023865.63%
DIA181221C003150002018-11-19 10:00AM EST315.000.020.000.020.00-140569.53%
DIA181221C003250002018-06-21 9:39AM EST325.000.090.000.020.00-2076.56%
DIA181221C003350002018-08-06 11:14AM EST335.000.040.000.020.00-101384.38%
DIA181221C003400002018-07-27 5:00PM EST340.000.050.000.020.00-1387.50%
DIA181221C003450002018-07-30 9:59AM EST345.000.040.000.020.00-3390.63%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181221P001250002018-12-06 9:30AM EST125.000.010.000.010.00-101,001156.25%
DIA181221P001300002018-10-12 12:29PM EST130.000.050.000.020.00-5320156.25%
DIA181221P001350002018-09-14 2:46PM EST135.000.030.000.020.00-3276146.88%
DIA181221P001400002018-12-06 9:30AM EST140.000.020.000.020.00-136139.06%
DIA181221P001450002018-11-01 9:43AM EST145.000.040.000.020.00-50.00%1230131.25%
DIA181221P001500002018-10-30 2:32PM EST150.000.090.000.020.00-593121.88%
DIA181221P001550002018-11-07 9:36AM EST155.000.020.000.020.00-20358114.06%
DIA181221P001600002018-12-12 10:22AM EST160.000.010.000.020.00-2178106.25%
DIA181221P001650002018-11-20 11:29AM EST165.000.020.000.020.00-107098.44%
DIA181221P001700002018-11-15 10:19AM EST170.000.060.000.020.00-1012192.19%
DIA181221P001710002018-11-08 12:09PM EST171.000.030.000.020.00-32390.63%
DIA181221P001720002018-11-20 10:55AM EST172.000.040.000.020.00-103289.06%
DIA181221P001730002018-11-20 10:56AM EST173.000.030.000.020.00-103387.50%
DIA181221P001740002018-11-20 10:56AM EST174.000.040.000.020.00-103985.94%
DIA181221P001750002018-09-25 10:35AM EST175.000.100.000.020.00-209384.38%
DIA181221P001760002018-10-26 10:42AM EST176.000.260.000.020.00-22082.81%
DIA181221P001770002018-09-25 10:34AM EST177.000.100.000.020.00-103482.81%
DIA181221P001780002018-11-20 10:57AM EST178.000.040.000.020.00-133281.25%
DIA181221P001790002018-11-20 10:57AM EST179.000.040.000.020.00-103679.69%
DIA181221P001810002018-10-03 1:24PM EST181.000.100.000.020.00-4576.56%
DIA181221P001820002018-11-21 10:45AM EST182.000.060.000.020.00-103875.00%
DIA181221P001830002018-11-21 10:45AM EST183.000.060.000.020.00-1013873.44%
DIA181221P001840002018-11-21 10:45AM EST184.000.070.000.030.00-104275.00%
DIA181221P001850002018-11-21 10:45AM EST185.000.070.000.030.00-518274.22%
DIA181221P001860002018-11-21 10:46AM EST186.000.070.000.030.00-54772.66%
DIA181221P001890002018-12-06 10:45AM EST189.000.050.000.030.00-54968.75%
DIA181221P001900002018-12-06 10:45AM EST190.000.050.000.030.00-550967.19%
DIA181221P001910002018-12-14 3:50PM EST191.000.010.000.03-0.05-83.33%43965.63%
DIA181221P001930002018-12-06 9:31AM EST193.000.350.000.030.00-110463.28%
DIA181221P001940002018-11-29 10:41AM EST194.000.040.000.030.00-102161.72%
DIA181221P001960002018-11-27 3:15PM EST196.000.060.000.030.00-2359.38%
DIA181221P001970002018-12-06 9:31AM EST197.000.440.000.030.00-24257.81%
DIA181221P001980002018-12-10 11:03AM EST198.000.080.000.030.00-2611856.25%
DIA181221P001990002018-12-12 10:18AM EST199.000.020.000.030.00-128455.47%
DIA181221P002000002018-12-10 1:52PM EST200.000.050.010.030.00-6580155.47%
DIA181221P002010002018-12-04 1:30PM EST201.000.090.000.030.00-713952.34%
DIA181221P002020002018-12-06 9:30AM EST202.000.500.010.030.00-459853.13%
DIA181221P002030002018-12-04 11:33AM EST203.000.040.000.030.00-42750.00%
DIA181221P002040002018-12-06 1:20PM EST204.000.180.000.030.00-860852.73%
DIA181221P002050002018-12-11 11:03AM EST205.000.030.000.030.00-1054151.17%
DIA181221P002060002018-12-11 11:03AM EST206.000.030.000.040.00-1060451.56%
DIA181221P002070002018-12-11 11:02AM EST207.000.040.000.040.00-1027550.00%
DIA181221P002080002018-12-11 11:01AM EST208.000.040.000.040.00-1041648.83%
DIA181221P002100002018-12-14 11:24AM EST210.000.040.010.05-0.02-33.33%1562247.27%
DIA181221P002120002018-12-14 10:37AM EST212.000.040.020.05+0.01+33.33%582244.53%
DIA181221P002125002018-12-14 11:47PM EST212.500.050.010.050.00-5043.75%
DIA181221P002130002018-12-03 11:20AM EST213.000.090.010.060.00-108144.14%
DIA181221P002150002018-12-11 12:14PM EST215.000.140.010.060.00-645241.21%
DIA181221P002160002018-12-10 9:54AM EST216.000.280.020.070.00-2922740.63%
DIA181221P002170002018-12-12 1:07PM EST217.000.050.020.070.00-274039.26%
DIA181221P002175002018-12-10 1:31PM EST217.500.280.030.080.00-102339.26%
DIA181221P002180002018-12-10 1:11PM EST218.000.290.040.080.00-1644138.48%
DIA181221P002190002018-12-10 11:32AM EST219.000.510.040.090.00-1232337.70%
DIA181221P002200002018-12-14 3:45PM EST220.000.120.040.09+0.05+71.43%1386036.13%
DIA181221P002210002018-12-10 3:29PM EST221.000.280.050.100.00-3913635.25%
DIA181221P002220002018-12-14 2:43PM EST222.000.140.060.11+0.09+180.00%1163534.28%
DIA181221P002225002018-12-10 3:52PM EST222.500.250.060.120.00-10710733.99%
DIA181221P002230002018-12-11 3:05PM EST223.000.230.070.120.00-1550233.20%
DIA181221P002240002018-12-14 3:50PM EST224.000.190.100.14-0.05-20.83%753532.52%
DIA181221P002250002018-12-14 3:55PM EST225.000.150.100.16+0.05+50.00%1,7472,88431.74%
DIA181221P002260002018-12-14 3:53PM EST226.000.220.140.19+0.06+37.50%4637731.10%
DIA181221P002270002018-12-14 3:55PM EST227.000.240.160.22+0.12+100.00%2,82150930.32%
DIA181221P002275002018-12-14 3:52PM EST227.500.310.180.24-0.15-32.61%814430.03%
DIA181221P002280002018-12-14 3:55PM EST228.000.270.200.27+0.10+58.82%1,60535529.93%
DIA181221P002290002018-12-14 3:56PM EST229.000.310.260.32+0.16+106.67%27060629.30%
DIA181221P002300002018-12-14 3:59PM EST230.000.410.320.40+0.25+156.25%9801,65229.08%
DIA181221P002310002018-12-14 2:47PM EST231.000.580.410.49+0.36+163.64%2248128.71%
DIA181221P002320002018-12-14 3:06PM EST232.000.630.510.60+0.30+90.91%1178828.42%
DIA181221P002325002018-12-14 1:38PM EST232.500.650.570.66+0.22+51.16%5932628.22%
DIA181221P002330002018-12-14 3:45PM EST233.000.900.640.72+0.57+172.73%1973827.93%
DIA181221P002340002018-12-14 3:53PM EST234.000.970.790.88+0.55+130.95%841,07127.69%
DIA181221P002350002018-12-14 3:59PM EST235.001.110.961.07+0.67+152.27%4221,86027.45%
DIA181221P002360002018-12-14 3:57PM EST236.001.241.161.28+0.64+106.67%5661,44827.10%
DIA181221P002370002018-12-14 4:01PM EST237.001.471.411.54+0.70+90.91%8322,71926.88%
DIA181221P002375002018-12-14 3:59PM EST237.501.721.541.68+1.03+149.28%64532726.73%
DIA181221P002380002018-12-14 3:59PM EST238.001.951.691.84+0.98+101.03%1,2881,38426.66%
DIA181221P002390002018-12-14 4:00PM EST239.002.132.022.18+1.11+108.82%8251,06626.44%
DIA181221P002400002018-12-14 3:58PM EST240.002.552.392.56+1.47+136.11%1,9952,88926.16%
DIA181221P002405002018-12-14 4:08PM EST240.502.692.602.80+1.49+124.17%15523126.28%
DIA181221P002410002018-12-14 4:06PM EST241.002.962.823.05+1.68+131.25%7701,37926.39%
DIA181221P002415002018-12-14 4:07PM EST241.503.203.053.30+1.68+110.53%30321426.39%
DIA181221P002420002018-12-14 3:59PM EST242.003.453.303.50+1.79+107.83%2,7861,19825.90%
DIA181221P002425002018-12-14 3:59PM EST242.503.753.553.85+1.99+113.07%54653726.51%
DIA181221P002430002018-12-14 3:55PM EST243.004.043.804.15+2.04+102.00%4843,28826.64%
DIA181221P002435002018-12-14 3:59PM EST243.504.384.104.40+1.97+81.74%15830326.25%
DIA181221P002440002018-12-14 3:56PM EST244.004.544.404.75+2.34+106.36%6591,76826.59%
DIA181221P002445002018-12-14 3:41PM EST244.505.254.705.10+2.69+105.08%21129426.86%
DIA181221P002450002018-12-14 3:58PM EST245.005.225.055.45+2.68+105.51%8731,99227.03%
DIA181221P002455002018-12-14 3:15PM EST245.505.385.405.75+2.70+100.75%1929826.66%
DIA181221P002460002018-12-14 4:14PM EST246.005.905.756.20+2.93+98.65%8351,48827.56%
DIA181221P002465002018-12-14 2:48PM EST246.506.606.156.60+3.25+97.01%5769827.95%
DIA181221P002470002018-12-14 3:58PM EST247.006.736.507.00+3.34+98.53%2041,12128.27%
DIA181221P002475002018-12-14 3:49PM EST247.507.536.907.35+3.34+79.71%10228528.00%
DIA181221P002480002018-12-14 3:44PM EST248.008.067.307.80+4.20+108.81%19189728.69%
DIA181221P002485002018-12-14 1:54PM EST248.507.507.708.20+2.90+63.04%329228.81%
DIA181221P002490002018-12-14 3:41PM EST249.008.758.158.70+3.78+76.06%1077329.93%
DIA181221P002495002018-12-14 2:40PM EST249.509.058.609.15+3.50+63.06%231730.49%
DIA181221P002500002018-12-14 3:56PM EST250.009.239.059.50+2.93+46.51%484,71029.81%
DIA181221P002505002018-12-13 10:29AM EST250.505.359.5010.050.00-618631.49%
DIA181221P002510002018-12-13 11:52AM EST251.005.929.9510.550.00-171,34832.54%
DIA181221P002515002018-12-11 11:18AM EST251.507.7510.4011.050.00-412633.57%
DIA181221P002520002018-12-14 3:53PM EST252.0011.4410.9011.50+4.42+62.96%91,53133.96%
DIA181221P002525002018-12-14 1:57PM EST252.5011.2511.3511.95+5.00+80.00%814434.30%
DIA181221P002530002018-12-14 3:57PM EST253.0011.9411.8512.50+4.39+58.15%81,98835.96%
DIA181221P002535002018-12-14 10:11AM EST253.509.8612.3012.95+0.96+10.79%210236.28%
DIA181221P002540002018-12-14 3:43PM EST254.0013.6112.8013.45+4.81+54.66%72,18937.23%
DIA181221P002545002018-12-07 11:13AM EST254.509.5513.3013.950.00-18338.18%
DIA181221P002550002018-12-14 3:16PM EST255.0013.7013.8014.40+4.95+56.57%571,82138.43%
DIA181221P002555002018-12-12 10:22AM EST255.508.7514.2514.950.00-101940.09%
DIA181221P002560002018-12-14 2:03PM EST256.0014.8814.7515.30+4.98+50.30%71,21038.72%
DIA181221P002565002018-12-13 12:14PM EST256.5011.1515.2515.900.00-722941.19%
DIA181221P002570002018-12-12 3:06PM EST257.0010.8415.7516.400.00-21,90042.09%
DIA181221P002575002018-12-10 3:29PM EST257.5014.0016.2516.900.00-110842.99%
DIA181221P002580002018-12-14 2:38PM EST258.0017.1815.9517.35+4.71+37.77%31,13843.12%
DIA181221P002585002018-12-06 9:37AM EST258.5012.6015.7018.650.00-105555.20%
DIA181221P002590002018-12-12 3:06PM EST259.0012.7116.3018.900.00-21,29952.93%
DIA181221P002595002018-12-14 9:33AM EST259.5016.1016.8019.45+0.20+1.26%518254.57%
DIA181221P002600002018-12-14 3:56PM EST260.0018.9018.3519.35+5.36+39.59%311,79846.58%
DIA181221P002610002018-12-14 3:09PM EST261.0020.1018.0520.90+5.44+37.11%21,20456.69%
DIA181221P002620002018-12-14 12:26PM EST262.0020.0820.1521.35+1.20+6.36%289549.98%
DIA181221P002625002018-12-04 10:58AM EST262.506.9519.5522.600.00-21362.21%
DIA181221P002630002018-12-10 9:55AM EST263.0021.2820.1522.950.00-130861.06%
DIA181221P002640002018-12-14 3:41PM EST264.0023.3021.0523.90+7.00+42.94%272762.16%
DIA181221P002650002018-12-14 3:41PM EST265.0024.2822.1024.90+7.07+41.08%273063.92%
DIA181221P002660002018-12-14 3:03PM EST266.0024.7724.0025.40+0.23+0.94%341157.45%
DIA181221P002670002018-12-10 10:39AM EST267.0025.6024.0527.100.00-225670.36%
DIA181221P002680002018-12-03 11:43AM EST268.0011.5025.0528.100.00-1023372.12%
DIA181221P002690002018-12-04 12:29PM EST269.0015.7926.0528.850.00-11,33270.02%
DIA181221P002700002018-12-11 2:08PM EST270.0027.5527.0530.100.00-118775.56%
DIA181221P002740002018-12-14 11:48PM EST274.0027.3032.0533.450.00-3651.07%
DIA181221P002750002018-12-11 9:33AM EST275.0027.2232.1535.150.00-54484.69%
DIA181221P002900002018-12-12 9:30AM EST290.0042.8547.0049.850.00-384372102.17%
DIA181221P002950002018-10-02 2:20PM EST295.0027.8152.0555.100.00-10114.01%
DIA181221P003050002018-12-04 12:04PM EST305.0049.5062.0065.100.00-12127.54%
DIA181221P003100002018-07-19 9:49AM EST310.0059.2667.0570.100.00-21134.03%
DIA181221P003200002018-07-27 4:47PM EST320.0067.9077.2579.900.00-20141.89%
DIA181221P003300002018-09-14 10:48PM EST330.0072.0587.0090.700.00-20116.02%