DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180615C00110000 | 2018-05-21 3:38PM EDT | 110.00 | 139.75 | 137.65 | 138.15 | 0.00 | - | 282 | 672 | 146.29% |
| DIA180615C00115000 | 2017-09-22 2:10PM EDT | 115.00 | 108.10 | 115.75 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00130000 | 2018-05-21 2:57PM EDT | 130.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA180615C00140000 | 2018-05-18 11:49PM EDT | 140.00 | 107.51 | 107.00 | 107.50 | 0.00 | - | 100 | 0 | 0.00% |
| DIA180615C00150000 | 2018-05-24 3:05PM EDT | 150.00 | 97.90 | 97.90 | 98.10 | -0.55 | -0.56% | 38 | 202 | 83.20% |
| DIA180615C00155000 | 2017-12-16 12:53AM EDT | 155.00 | 90.50 | 89.40 | 94.00 | 0.00 | - | 40 | 0 | 114.82% |
| DIA180615C00160000 | 2018-05-17 2:34PM EDT | 160.00 | 87.56 | 87.05 | 87.55 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180615C00161000 | 2017-10-16 3:57PM EDT | 161.00 | 69.25 | 69.75 | 74.05 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180615C00165000 | 2018-05-17 3:56PM EDT | 165.00 | 82.55 | 82.05 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180615C00167000 | 2017-09-20 10:32AM EDT | 167.00 | 56.90 | 65.30 | 68.35 | 0.00 | - | 14 | 2 | 0.00% |
| DIA180615C00170000 | 2017-06-27 9:48AM EDT | 170.00 | 45.10 | 62.35 | 65.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00175000 | 2018-05-17 2:34PM EDT | 175.00 | 72.55 | 72.05 | 72.60 | 0.00 | - | 5 | 6 | 0.00% |
| DIA180615C00180000 | 2018-05-21 2:42PM EDT | 180.00 | 69.88 | 67.70 | 68.15 | 0.00 | - | 2 | 3 | 63.38% |
| DIA180615C00182000 | 2018-05-17 3:57PM EDT | 182.00 | 65.55 | 65.10 | 65.60 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180615C00185000 | 2018-05-17 2:35PM EDT | 185.00 | 62.58 | 62.10 | 62.60 | 0.00 | - | 20 | 0 | 0.00% |
| DIA180615C00186000 | 2017-12-14 2:34PM EDT | 186.00 | 60.25 | 59.60 | 63.50 | 0.00 | - | 1 | 8 | 83.33% |
| DIA180615C00187000 | 2018-02-15 2:36PM EDT | 187.00 | 64.45 | 65.50 | 68.35 | 0.00 | - | 2 | 12 | 122.41% |
| DIA180615C00188000 | 2018-04-02 10:31AM EDT | 188.00 | 52.25 | 55.30 | 55.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00190000 | 2018-05-17 2:36PM EDT | 190.00 | 57.57 | 57.10 | 57.65 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180615C00191000 | 2018-04-23 12:32PM EDT | 191.00 | 53.80 | 52.35 | 52.70 | 0.00 | - | 1 | 11 | 0.00% |
| DIA180615C00192000 | 2018-01-13 12:55AM EDT | 192.00 | 61.45 | 65.75 | 67.25 | 0.00 | - | 1 | 1 | 144.52% |
| DIA180615C00193000 | 2018-04-20 3:20PM EDT | 193.00 | 51.17 | 51.70 | 52.25 | -1.08 | -2.07% | 10 | 10 | 0.00% |
| DIA180615C00194000 | 2018-02-17 12:58AM EDT | 194.00 | 58.71 | 58.75 | 61.50 | 0.00 | - | 12 | 12 | 112.71% |
| DIA180615C00195000 | 2018-05-17 2:36PM EDT | 195.00 | 52.50 | 52.15 | 52.65 | 0.00 | - | 41 | 0 | 0.00% |
| DIA180615C00196000 | 2018-05-21 11:07AM EDT | 196.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA180615C00197000 | 2018-05-11 11:46PM EDT | 197.00 | 51.69 | 51.55 | 52.05 | 0.00 | - | 20 | 0 | 60.94% |
| DIA180615C00198000 | 2018-04-17 2:55PM EDT | 198.00 | 50.07 | 46.75 | 47.30 | 0.00 | - | 5 | 17 | 0.00% |
| DIA180615C00199000 | 2017-11-03 11:53PM EDT | 199.00 | 36.27 | 43.70 | 44.25 | 0.00 | - | 10 | 10 | 0.00% |
| DIA180615C00200000 | 2018-05-24 3:46PM EDT | 200.00 | 48.15 | 47.95 | 48.30 | +3.70 | +8.32% | 6 | 13 | 48.83% |
| DIA180615C00201000 | 2018-04-02 11:18AM EDT | 201.00 | 38.35 | 41.70 | 42.25 | 0.00 | - | 1 | 11 | 0.00% |
| DIA180615C00202000 | 2018-04-23 10:56AM EDT | 202.00 | 42.70 | 41.35 | 41.75 | 0.00 | - | 1 | 2 | 0.00% |
| DIA180615C00203000 | 2018-01-10 3:24PM EDT | 203.00 | 51.00 | 54.95 | 56.40 | 0.00 | - | 54 | 97 | 125.90% |
| DIA180615C00205000 | 2018-04-19 3:30PM EDT | 205.00 | 41.42 | 37.75 | 38.30 | 0.00 | - | 1 | 52 | 0.00% |
| DIA180615C00206000 | 2018-05-17 10:29AM EDT | 206.00 | 42.32 | 41.20 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00208000 | 2018-04-02 11:37AM EDT | 208.00 | 30.70 | 36.10 | 36.60 | 0.00 | - | 14 | 19 | 0.00% |
| DIA180615C00209000 | 2017-09-22 11:51PM EDT | 209.00 | 19.01 | 25.95 | 26.80 | 0.00 | - | 50 | 0 | 0.00% |
| DIA180615C00210000 | 2018-05-11 12:15PM EDT | 210.00 | 38.00 | 38.55 | 39.10 | +0.79 | +2.12% | 1 | 41 | 50.55% |
| DIA180615C00211000 | 2018-05-17 3:12PM EDT | 211.00 | 36.75 | 36.25 | 36.75 | 0.00 | - | 6 | 0 | 0.00% |
| DIA180615C00212000 | 2018-04-02 9:48AM EDT | 212.00 | 30.75 | 32.35 | 32.85 | 0.00 | - | 1 | 3 | 0.00% |
| DIA180615C00213000 | 2018-04-02 9:48AM EDT | 213.00 | 29.85 | 31.45 | 31.90 | 0.00 | - | 8 | 10 | 0.00% |
| DIA180615C00214000 | 2018-05-17 3:40PM EDT | 214.00 | 33.25 | 33.30 | 33.75 | 0.00 | - | 2,800 | 0 | 0.00% |
| DIA180615C00215000 | 2018-05-21 9:30AM EDT | 215.00 | 33.15 | 32.95 | 33.30 | 0.00 | - | 3 | 7 | 34.77% |
| DIA180615C00216000 | 2018-03-26 9:54AM EDT | 216.00 | 26.85 | 26.05 | 26.45 | 0.00 | - | 23 | 231 | 0.00% |
| DIA180615C00217000 | 2018-03-29 2:53PM EDT | 217.00 | 27.75 | 26.55 | 26.95 | -1.25 | -4.31% | 16 | 3 | 0.00% |
| DIA180615C00218000 | 2018-05-18 3:01PM EDT | 218.00 | 29.60 | 29.30 | 29.65 | +7.34 | +32.97% | 20 | 20 | 0.00% |
| DIA180615C00219000 | 2018-05-24 12:33PM EDT | 219.00 | 28.90 | 29.05 | 29.30 | +5.64 | +24.25% | 5 | 0 | 31.06% |
| DIA180615C00220000 | 2018-05-21 3:53PM EDT | 220.00 | 30.35 | 28.05 | 28.50 | 0.00 | - | 7 | 56 | 33.01% |
| DIA180615C00221000 | 2018-05-04 11:43AM EDT | 221.00 | 21.38 | 22.15 | 22.65 | +4.82 | +29.11% | 1 | 36 | 0.00% |
| DIA180615C00222000 | 2018-03-26 12:55PM EDT | 222.00 | 21.15 | 21.05 | 21.35 | 0.00 | - | 2 | 127 | 0.00% |
| DIA180615C00223000 | 2018-04-03 3:13PM EDT | 223.00 | 20.35 | 22.50 | 22.80 | 0.00 | - | 50 | 52 | 0.00% |
| DIA180615C00224000 | 2018-05-15 10:29AM EDT | 224.00 | 23.45 | 23.35 | 23.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00225000 | 2018-05-23 9:34AM EDT | 225.00 | 22.25 | 23.10 | 23.45 | 0.00 | - | 1 | 3,159 | 27.49% |
| DIA180615C00226000 | 2018-05-04 2:01PM EDT | 226.00 | 17.45 | 17.45 | 17.90 | +2.85 | +19.52% | 1 | 25 | 0.00% |
| DIA180615C00227000 | 2018-05-23 3:45PM EDT | 227.00 | 21.50 | 21.10 | 21.35 | 0.00 | - | 6 | 32 | 24.32% |
| DIA180615C00228000 | 2018-05-17 12:18PM EDT | 228.00 | 20.37 | 19.45 | 19.95 | 0.00 | - | 1 | 57 | 15.24% |
| DIA180615C00229000 | 2018-05-21 10:01AM EDT | 229.00 | 21.02 | 19.15 | 19.45 | 0.00 | - | 3 | 135 | 23.58% |
| DIA180615C00230000 | 2018-05-23 11:39AM EDT | 230.00 | 17.57 | 18.10 | 18.45 | 0.00 | - | 20 | 146 | 22.58% |
| DIA180615C00231000 | 2018-05-17 3:57PM EDT | 231.00 | 16.68 | 16.60 | 17.05 | 0.00 | - | 11 | 107 | 16.07% |
| DIA180615C00232000 | 2018-05-24 10:35AM EDT | 232.00 | 15.10 | 16.30 | 16.55 | -0.45 | -2.89% | 20 | 143 | 21.57% |
| DIA180615C00232500 | 2018-05-25 2:38AM EDT | 232.50 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615C00233000 | 2018-05-24 11:00AM EDT | 233.00 | 13.70 | 15.30 | 15.50 | -3.35 | -19.65% | 6 | 155 | 20.07% |
| DIA180615C00234000 | 2018-05-22 2:56PM EDT | 234.00 | 15.80 | 14.20 | 14.55 | 0.00 | - | 2 | 149 | 19.51% |
| DIA180615C00235000 | 2018-05-24 10:54AM EDT | 235.00 | 12.03 | 13.35 | 13.70 | -3.94 | -24.67% | 10 | 413 | 19.68% |
| DIA180615C00236000 | 2018-05-21 2:06PM EDT | 236.00 | 14.75 | 12.30 | 12.70 | 0.00 | - | 1 | 398 | 18.58% |
| DIA180615C00237000 | 2018-05-23 10:45AM EDT | 237.00 | 11.05 | 11.50 | 11.80 | 0.00 | - | 8 | 611 | 18.19% |
| DIA180615C00238000 | 2018-05-24 3:10PM EDT | 238.00 | 10.72 | 10.45 | 10.75 | +0.63 | +6.24% | 1 | 300 | 16.71% |
| DIA180615C00239000 | 2018-05-24 11:57AM EDT | 239.00 | 8.99 | 9.70 | 9.85 | -0.86 | -8.73% | 322 | 274 | 16.21% |
| DIA180615C00240000 | 2018-05-24 1:43PM EDT | 240.00 | 8.75 | 8.60 | 8.80 | +0.86 | +10.90% | 135 | 814 | 14.71% |
| DIA180615C00241000 | 2018-05-24 10:59AM EDT | 241.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180615C00242000 | 2018-05-24 3:46PM EDT | 242.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA180615C00243000 | 2018-05-24 3:24PM EDT | 243.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DIA180615C00244000 | 2018-05-24 4:12PM EDT | 244.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DIA180615C00245000 | 2018-05-24 3:54PM EDT | 245.00 | 4.55 | 4.50 | 4.65 | -0.45 | -9.00% | 217 | 2,386 | 12.31% |
| DIA180615C00246000 | 2018-05-24 3:48PM EDT | 246.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| DIA180615C00247000 | 2018-05-24 3:59PM EDT | 247.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.00% |
| DIA180615C00247500 | 2018-05-25 2:38AM EDT | 247.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| DIA180615C00248000 | 2018-05-24 3:50PM EDT | 248.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.05% |
| DIA180615C00249000 | 2018-05-24 4:01PM EDT | 249.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.39% |
| DIA180615C00250000 | 2018-05-24 3:54PM EDT | 250.00 | 1.55 | 1.55 | 1.64 | -0.47 | -23.27% | 2,345 | 7,036 | 10.46% |
| DIA180615C00251000 | 2018-05-24 3:48PM EDT | 251.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| DIA180615C00252000 | 2018-05-24 3:38PM EDT | 252.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| DIA180615C00252500 | 2018-05-25 2:38AM EDT | 252.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIA180615C00253000 | 2018-05-24 4:05PM EDT | 253.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| DIA180615C00254000 | 2018-05-24 4:05PM EDT | 254.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| DIA180615C00255000 | 2018-05-24 3:54PM EDT | 255.00 | 0.30 | 0.27 | 0.31 | -0.17 | -36.17% | 155 | 3,719 | 9.39% |
| DIA180615C00256000 | 2018-05-24 3:00PM EDT | 256.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| DIA180615C00257000 | 2018-05-24 3:12PM EDT | 257.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| DIA180615C00257500 | 2018-05-25 2:38AM EDT | 257.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA180615C00258000 | 2018-05-24 3:14PM EDT | 258.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| DIA180615C00259000 | 2018-05-24 11:43AM EDT | 259.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DIA180615C00260000 | 2018-05-24 3:51PM EDT | 260.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 28 | 3,096 | 10.45% |
| DIA180615C00261000 | 2018-05-24 2:11PM EDT | 261.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DIA180615C00262000 | 2018-05-22 10:14AM EDT | 262.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA180615C00263000 | 2018-05-24 3:14PM EDT | 263.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIA180615C00265000 | 2018-05-24 11:51AM EDT | 265.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 9 | 9,265 | 12.84% |
| DIA180615C00266000 | 2018-05-09 12:51PM EDT | 266.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 4 | 14 | 15.67% |
| DIA180615C00267000 | 2018-05-15 12:10PM EDT | 267.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 13.62% |
| DIA180615C00269000 | 2018-05-16 9:30AM EDT | 269.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 14.75% |
| DIA180615C00270000 | 2018-05-24 10:55AM EDT | 270.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 3,346 | 15.33% |
| DIA180615C00271000 | 2018-05-15 11:02AM EDT | 271.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 15.92% |
| DIA180615C00272000 | 2018-04-20 11:47PM EDT | 272.00 | 0.18 | 0.05 | 0.13 | 0.00 | - | 10 | 10 | 19.63% |
| DIA180615C00273000 | 2018-05-09 9:35AM EDT | 273.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 18.46% |
| DIA180615C00275000 | 2018-05-11 10:07AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 19 | 24,473 | 18.75% |
| DIA180615C00280000 | 2018-05-14 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 3,344 | 21.49% |
| DIA180615C00285000 | 2018-05-07 3:48PM EDT | 285.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 5,198 | 24.71% |
| DIA180615C00290000 | 2018-05-01 3:16PM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 11,182 | 26.07% |
| DIA180615C00295000 | 2018-04-17 9:50AM EDT | 295.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,180 | 31.06% |
| DIA180615C00300000 | 2018-05-11 10:45AM EDT | 300.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 230 | 3,502 | 31.74% |
| DIA180615C00305000 | 2018-05-01 9:34AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 359 | 33.20% |
| DIA180615C00310000 | 2018-04-24 2:20PM EDT | 310.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 331 | 35.55% |
| DIA180615C00315000 | 2018-03-08 12:15PM EDT | 315.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 12 | 323 | 43.56% |
| DIA180615C00320000 | 2018-02-20 2:51PM EDT | 320.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 10 | 102 | 46.39% |
| DIA180615C00325000 | 2018-02-05 11:08AM EDT | 325.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 150 | 409 | 51.95% |
| DIA180615C00330000 | 2018-05-07 10:11AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 83 | 42.97% |
PutsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180615P00161000 | 2018-05-23 2:16PM EDT | 161.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 370 | 61.72% |
| DIA180615P00172000 | 2018-05-21 10:23AM EDT | 172.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 54.30% |
| DIA180615P00174000 | 2018-05-21 10:32AM EDT | 174.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 19 | 53.52% |
| DIA180615P00178000 | 2018-05-16 2:00PM EDT | 178.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 18 | 53.91% |
| DIA180615P00180000 | 2018-05-22 10:36AM EDT | 180.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 146 | 52.73% |
| DIA180615P00190000 | 2018-05-23 12:25PM EDT | 190.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 25 | 404 | 46.29% |
| DIA180615P00200000 | 2018-05-21 12:21PM EDT | 200.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 355 | 39.45% |
| DIA180615P00205000 | 2018-05-24 10:55AM EDT | 205.00 | 0.05 | 0.04 | 0.11 | -0.10 | -66.67% | 2 | 925 | 35.94% |
| DIA180615P00206000 | 2018-05-23 1:05PM EDT | 206.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 185 | 35.11% |
| DIA180615P00209000 | 2018-05-24 10:18AM EDT | 209.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 2 | 267 | 33.11% |
| DIA180615P00210000 | 2018-05-24 11:31AM EDT | 210.00 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 2 | 576 | 32.32% |
| DIA180615P00211000 | 2018-05-24 11:00AM EDT | 211.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 137 | 31.93% |
| DIA180615P00212000 | 2018-05-24 10:44AM EDT | 212.00 | 0.10 | 0.06 | 0.13 | +0.01 | +11.11% | 2 | 617 | 31.10% |
| DIA180615P00213000 | 2018-05-24 10:25AM EDT | 213.00 | 0.06 | 0.07 | 0.13 | -0.06 | -50.00% | 1 | 181 | 30.27% |
| DIA180615P00214000 | 2018-05-21 1:02PM EDT | 214.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 3 | 2,562 | 29.10% |
| DIA180615P00215000 | 2018-05-24 3:29PM EDT | 215.00 | 0.11 | 0.07 | 0.13 | -0.02 | -15.38% | 3 | 1,345 | 28.71% |
| DIA180615P00216000 | 2018-05-23 12:29PM EDT | 216.00 | 0.16 | 0.08 | 0.15 | 0.00 | - | 2 | 239 | 28.52% |
| DIA180615P00217000 | 2018-05-24 11:34AM EDT | 217.00 | 0.12 | 0.08 | 0.14 | -0.02 | -14.29% | 2 | 541 | 27.39% |
| DIA180615P00218000 | 2018-05-24 10:58AM EDT | 218.00 | 0.15 | 0.09 | 0.15 | +0.04 | +36.36% | 91 | 1,300 | 26.91% |
| DIA180615P00219000 | 2018-05-24 11:22AM EDT | 219.00 | 0.14 | 0.09 | 0.16 | -0.02 | -12.50% | 3 | 2,138 | 26.37% |
| DIA180615P00220000 | 2018-05-24 3:56PM EDT | 220.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 13 | 1,571 | 25.29% |
| DIA180615P00221000 | 2018-05-24 12:01PM EDT | 221.00 | 0.14 | 0.11 | 0.17 | -0.03 | -17.65% | 5 | 1,218 | 25.00% |
| DIA180615P00222000 | 2018-05-24 12:13PM EDT | 222.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 5 | 277 | 24.41% |
| DIA180615P00223000 | 2018-05-24 3:52PM EDT | 223.00 | 0.16 | 0.12 | 0.18 | -0.06 | -27.27% | 18 | 409 | 23.58% |
| DIA180615P00224000 | 2018-05-24 3:11PM EDT | 224.00 | 0.16 | 0.13 | 0.20 | -0.06 | -27.27% | 6 | 1,485 | 23.19% |
| DIA180615P00225000 | 2018-05-24 3:39PM EDT | 225.00 | 0.14 | 0.14 | 0.20 | -0.05 | -26.32% | 15 | 3,717 | 22.32% |
| DIA180615P00226000 | 2018-05-24 11:57AM EDT | 226.00 | 0.21 | 0.15 | 0.21 | -0.03 | -12.50% | 9 | 322 | 21.68% |
| DIA180615P00227000 | 2018-05-24 2:43PM EDT | 227.00 | 0.20 | 0.17 | 0.22 | -0.03 | -13.04% | 18 | 1,279 | 21.02% |
| DIA180615P00228000 | 2018-05-24 10:48AM EDT | 228.00 | 0.24 | 0.18 | 0.24 | -0.02 | -7.69% | 6 | 337 | 20.51% |
| DIA180615P00229000 | 2018-05-24 3:38PM EDT | 229.00 | 0.21 | 0.20 | 0.25 | -0.03 | -12.50% | 8 | 335 | 19.83% |
| DIA180615P00230000 | 2018-05-24 3:56PM EDT | 230.00 | 0.25 | 0.22 | 0.27 | -0.01 | -3.85% | 141 | 2,631 | 19.24% |
| DIA180615P00231000 | 2018-05-24 3:15PM EDT | 231.00 | 0.26 | 0.23 | 0.30 | -0.11 | -29.73% | 20 | 493 | 18.78% |
| DIA180615P00232000 | 2018-05-24 3:38PM EDT | 232.00 | 0.30 | 0.27 | 0.32 | -0.16 | -34.78% | 34 | 575 | 18.14% |
| DIA180615P00232500 | 2018-05-25 2:25AM EDT | 232.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA180615P00233000 | 2018-05-24 12:34PM EDT | 233.00 | 0.35 | 0.29 | 0.35 | -0.01 | -2.78% | 19 | 1,134 | 17.58% |
| DIA180615P00234000 | 2018-05-24 3:11PM EDT | 234.00 | 0.35 | 0.33 | 0.38 | -0.14 | -28.57% | 112 | 766 | 16.97% |
| DIA180615P00236000 | 2018-05-24 3:47PM EDT | 236.00 | 0.46 | 0.42 | 0.46 | -0.13 | -22.03% | 209 | 1,766 | 15.85% |
| DIA180615P00237000 | 2018-05-24 3:29PM EDT | 237.00 | 0.49 | 0.47 | 0.54 | -0.22 | -30.99% | 59 | 1,464 | 15.53% |
| DIA180615P00237500 | 2018-05-25 2:25AM EDT | 237.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA180615P00238000 | 2018-05-24 2:12PM EDT | 238.00 | 0.56 | 0.53 | 0.59 | -0.06 | -9.68% | 86 | 4,656 | 14.89% |
| DIA180615P00239000 | 2018-05-24 3:47PM EDT | 239.00 | 0.66 | 0.63 | 0.69 | +0.02 | +3.13% | 82 | 5,035 | 14.55% |
| DIA180615P00240000 | 2018-05-24 3:33PM EDT | 240.00 | 0.74 | 0.72 | 0.78 | +0.04 | +5.71% | 142 | 5,676 | 14.03% |
| DIA180615P00241000 | 2018-05-24 3:56PM EDT | 241.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| DIA180615P00242000 | 2018-05-24 1:17PM EDT | 242.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| DIA180615P00242500 | 2018-05-25 2:25AM EDT | 242.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA180615P00243000 | 2018-05-24 4:04PM EDT | 243.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| DIA180615P00244000 | 2018-05-24 3:59PM EDT | 244.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| DIA180615P00245000 | 2018-05-24 3:39PM EDT | 245.00 | 1.62 | 1.54 | 1.65 | +0.12 | +8.00% | 602 | 6,608 | 11.91% |
| DIA180615P00246000 | 2018-05-24 3:59PM EDT | 246.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.78% |
| DIA180615P00247000 | 2018-05-24 3:47PM EDT | 247.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| DIA180615P00247500 | 2018-05-25 2:25AM EDT | 247.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.20% |
| DIA180615P00248000 | 2018-05-24 3:56PM EDT | 248.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| DIA180615P00249000 | 2018-05-24 3:45PM EDT | 249.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DIA180615P00250000 | 2018-05-24 3:38PM EDT | 250.00 | 3.71 | 3.60 | 3.75 | +0.32 | +9.44% | 622 | 5,488 | 10.55% |
| DIA180615P00251000 | 2018-05-24 12:39PM EDT | 251.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DIA180615P00252000 | 2018-05-23 10:54AM EDT | 252.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA180615P00252500 | 2018-05-25 2:25AM EDT | 252.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIA180615P00253000 | 2018-05-23 3:37PM EDT | 253.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615P00254000 | 2018-05-24 12:23PM EDT | 254.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA180615P00255000 | 2018-05-24 11:42AM EDT | 255.00 | 8.35 | 7.40 | 7.65 | +0.85 | +11.33% | 5 | 2,245 | 11.29% |
| DIA180615P00256000 | 2018-05-24 2:37PM EDT | 256.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615P00257000 | 2018-05-24 12:00PM EDT | 257.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA180615P00258000 | 2018-05-21 9:30AM EDT | 258.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIA180615P00259000 | 2018-05-21 3:27PM EDT | 259.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615P00260000 | 2018-05-24 11:26AM EDT | 260.00 | 13.46 | 12.20 | 12.40 | +1.54 | +12.92% | 3 | 1,257 | 13.79% |
| DIA180615P00263000 | 2018-05-21 11:31AM EDT | 263.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180615P00265000 | 2018-05-21 2:25PM EDT | 265.00 | 15.15 | 16.95 | 17.30 | 0.00 | - | 12 | 905 | 16.43% |
| DIA180615P00285000 | 2018-05-21 10:47AM EDT | 285.00 | 34.60 | 36.95 | 37.35 | 0.00 | - | 15 | 15 | 30.91% |
| DIA180615P00300000 | 2018-05-23 3:38PM EDT | 300.00 | 51.83 | 51.95 | 52.35 | 0.00 | - | 1 | 11 | 39.94% |
