DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time 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 | 137.05 | 137.50 | 0.00 | - | 282 | 672 | 138.28% |
| 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 | 117.10 | 117.55 | 0.00 | - | 6 | 6 | 116.41% |
| DIA180615C00140000 | 2018-05-18 11:49PM EDT | 140.00 | 107.51 | 107.00 | 107.50 | 0.00 | - | 100 | 0 | 99.80% |
| DIA180615C00150000 | 2018-05-25 11:54AM EDT | 150.00 | 97.90 | 97.15 | 97.60 | 0.00 | - | 24 | 240 | 62.50% |
| DIA180615C00155000 | 2017-12-16 12:53AM EDT | 155.00 | 90.50 | 89.40 | 94.00 | 0.00 | - | 40 | 0 | 127.49% |
| DIA180615C00160000 | 2018-05-17 2:34PM EDT | 160.00 | 87.56 | 87.05 | 87.55 | 0.00 | - | 10 | 0 | 81.84% |
| 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 | 76.56% |
| 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 | 69.04% |
| DIA180615C00180000 | 2018-05-21 2:42PM EDT | 180.00 | 69.88 | 67.15 | 67.65 | 0.00 | - | 2 | 3 | 66.11% |
| DIA180615C00182000 | 2018-05-17 3:57PM EDT | 182.00 | 65.55 | 65.10 | 65.60 | 0.00 | - | 2 | 0 | 62.16% |
| DIA180615C00185000 | 2018-05-17 2:35PM EDT | 185.00 | 62.58 | 62.10 | 62.60 | 0.00 | - | 20 | 0 | 59.28% |
| DIA180615C00186000 | 2017-12-14 2:34PM EDT | 186.00 | 60.25 | 59.60 | 63.50 | 0.00 | - | 1 | 8 | 56.15% |
| DIA180615C00187000 | 2018-02-15 2:36PM EDT | 187.00 | 64.45 | 65.50 | 68.35 | 0.00 | - | 2 | 12 | 128.78% |
| 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 | 56.25% |
| 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 | 150.67% |
| 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 | 118.57% |
| DIA180615C00195000 | 2018-05-17 2:36PM EDT | 195.00 | 52.50 | 52.15 | 52.65 | 0.00 | - | 41 | 0 | 51.47% |
| DIA180615C00196000 | 2018-05-21 11:07AM EDT | 196.00 | 54.75 | 51.20 | 51.70 | 0.00 | - | 5 | 5 | 51.95% |
| DIA180615C00197000 | 2018-05-11 11:46PM EDT | 197.00 | 51.69 | 51.55 | 52.05 | 0.00 | - | 20 | 0 | 69.24% |
| 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 | 47.25 | 47.60 | 0.00 | - | 6 | 19 | 45.26% |
| 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 | 131.32% |
| 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 | 42.43% |
| 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 | 54.08% |
| DIA180615C00211000 | 2018-05-17 3:12PM EDT | 211.00 | 36.75 | 36.25 | 36.75 | 0.00 | - | 6 | 0 | 38.77% |
| 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 | 35.94% |
| DIA180615C00215000 | 2018-05-21 9:30AM EDT | 215.00 | 33.15 | 32.30 | 32.75 | 0.00 | - | 3 | 7 | 34.96% |
| 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 | 30.27% |
| DIA180615C00219000 | 2018-05-24 12:33PM EDT | 219.00 | 28.90 | 28.35 | 28.75 | 0.00 | - | 5 | 5 | 31.20% |
| DIA180615C00220000 | 2018-05-21 3:53PM EDT | 220.00 | 30.35 | 27.30 | 27.80 | 0.00 | - | 7 | 56 | 31.06% |
| 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 | 27.88% |
| DIA180615C00225000 | 2018-05-23 9:34AM EDT | 225.00 | 22.25 | 22.35 | 22.85 | 0.00 | - | 1 | 3,159 | 26.91% |
| 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 | 20.40 | 20.85 | 0.00 | - | 6 | 32 | 24.93% |
| DIA180615C00228000 | 2018-05-17 12:18PM EDT | 228.00 | 20.37 | 19.45 | 19.95 | 0.00 | - | 1 | 57 | 25.10% |
| DIA180615C00229000 | 2018-05-21 10:01AM EDT | 229.00 | 21.02 | 18.40 | 18.90 | 0.00 | - | 3 | 135 | 23.54% |
| DIA180615C00230000 | 2018-05-25 3:22PM EDT | 230.00 | 17.71 | 17.45 | 17.90 | +0.14 | +0.80% | 4 | 146 | 22.51% |
| DIA180615C00231000 | 2018-05-17 3:57PM EDT | 231.00 | 16.68 | 16.60 | 17.05 | 0.00 | - | 11 | 107 | 23.00% |
| DIA180615C00232000 | 2018-05-24 10:35AM EDT | 232.00 | 15.10 | 15.55 | 15.95 | 0.00 | - | 20 | 143 | 20.97% |
| DIA180615C00232500 | 2018-05-25 11:53PM EDT | 232.50 | 15.38 | 15.00 | 15.45 | 0.00 | - | 1 | 1 | 20.46% |
| DIA180615C00233000 | 2018-05-24 11:00AM EDT | 233.00 | 13.70 | 14.60 | 14.95 | 0.00 | - | 6 | 155 | 19.93% |
| DIA180615C00234000 | 2018-05-22 2:56PM EDT | 234.00 | 15.80 | 13.55 | 14.00 | 0.00 | - | 2 | 149 | 19.34% |
| DIA180615C00235000 | 2018-05-24 10:54AM EDT | 235.00 | 12.03 | 12.60 | 13.05 | 0.00 | - | 10 | 423 | 18.69% |
| DIA180615C00236000 | 2018-05-25 9:50AM EDT | 236.00 | 11.78 | 11.65 | 12.10 | -2.97 | -20.14% | 12 | 398 | 17.99% |
| DIA180615C00237000 | 2018-05-25 10:11AM EDT | 237.00 | 11.43 | 10.75 | 11.15 | +0.38 | +3.44% | 1 | 611 | 17.24% |
| DIA180615C00238000 | 2018-05-25 3:59PM EDT | 238.00 | 10.24 | 10.05 | 10.20 | -0.48 | -4.48% | 584 | 299 | 16.43% |
| DIA180615C00239000 | 2018-05-25 3:24PM EDT | 239.00 | 9.15 | 8.95 | 9.25 | +0.16 | +1.78% | 2 | 391 | 15.59% |
| DIA180615C00240000 | 2018-05-25 10:01AM EDT | 240.00 | 8.41 | 8.05 | 8.40 | -0.34 | -3.89% | 2 | 838 | 15.30% |
| DIA180615C00241000 | 2018-05-25 1:58PM EDT | 241.00 | 7.16 | 7.20 | 7.50 | +0.59 | +8.98% | 58 | 1,289 | 14.59% |
| DIA180615C00242000 | 2018-05-25 3:16PM EDT | 242.00 | 6.47 | 6.40 | 6.60 | -0.48 | -6.91% | 5 | 314 | 13.79% |
| DIA180615C00243000 | 2018-05-25 2:44PM EDT | 243.00 | 5.40 | 5.55 | 5.80 | -1.02 | -15.89% | 19 | 636 | 13.39% |
| DIA180615C00244000 | 2018-05-25 4:12PM EDT | 244.00 | 5.00 | 4.80 | 4.95 | -0.50 | -9.09% | 36 | 964 | 12.61% |
| DIA180615C00245000 | 2018-05-25 3:42PM EDT | 245.00 | 4.16 | 4.05 | 4.25 | -0.39 | -8.57% | 71 | 2,386 | 12.36% |
| DIA180615C00246000 | 2018-05-25 3:10PM EDT | 246.00 | 3.35 | 3.35 | 3.55 | -0.49 | -12.76% | 162 | 976 | 11.91% |
| DIA180615C00247000 | 2018-05-25 3:59PM EDT | 247.00 | 2.89 | 2.75 | 2.84 | -0.36 | -11.08% | 243 | 1,644 | 11.21% |
| DIA180615C00247500 | 2018-05-25 11:53PM EDT | 247.50 | 2.64 | 2.45 | 2.53 | 0.00 | - | 64 | 190 | 10.96% |
| DIA180615C00248000 | 2018-05-25 3:59PM EDT | 248.00 | 2.33 | 2.17 | 2.25 | -0.27 | -10.38% | 328 | 3,493 | 10.77% |
| DIA180615C00249000 | 2018-05-25 3:01PM EDT | 249.00 | 1.65 | 1.68 | 1.76 | -0.41 | -19.90% | 26 | 2,485 | 10.49% |
| DIA180615C00250000 | 2018-05-25 3:56PM EDT | 250.00 | 1.40 | 1.26 | 1.33 | -0.15 | -9.68% | 1,481 | 8,407 | 10.17% |
| DIA180615C00251000 | 2018-05-25 3:44PM EDT | 251.00 | 0.99 | 0.92 | 0.98 | -0.20 | -16.81% | 160 | 2,634 | 9.91% |
| DIA180615C00252000 | 2018-05-25 4:14PM EDT | 252.00 | 0.67 | 0.65 | 0.70 | -0.25 | -27.17% | 52 | 2,862 | 9.69% |
| DIA180615C00252500 | 2018-05-25 11:53PM EDT | 252.50 | 0.72 | 0.53 | 0.58 | 0.00 | - | 10 | 21 | 9.56% |
| DIA180615C00253000 | 2018-05-25 3:59PM EDT | 253.00 | 0.50 | 0.44 | 0.48 | -0.12 | -19.35% | 46 | 1,522 | 9.45% |
| DIA180615C00254000 | 2018-05-25 3:42PM EDT | 254.00 | 0.32 | 0.28 | 0.34 | -0.09 | -21.95% | 125 | 980 | 9.44% |
| DIA180615C00255000 | 2018-05-25 3:22PM EDT | 255.00 | 0.22 | 0.19 | 0.24 | -0.08 | -26.67% | 129 | 3,723 | 9.47% |
| DIA180615C00256000 | 2018-05-25 3:16PM EDT | 256.00 | 0.17 | 0.14 | 0.18 | -0.02 | -10.53% | 115 | 1,476 | 9.67% |
| DIA180615C00257000 | 2018-05-25 3:40PM EDT | 257.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 19 | 794 | 10.11% |
| DIA180615C00257500 | 2018-05-25 11:53PM EDT | 257.50 | 0.19 | 0.05 | 0.13 | 0.00 | - | 11 | 20 | 10.21% |
| DIA180615C00258000 | 2018-05-25 3:11PM EDT | 258.00 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 17 | 712 | 10.60% |
| DIA180615C00259000 | 2018-05-25 12:10PM EDT | 259.00 | 0.02 | 0.03 | 0.10 | -0.06 | -75.00% | 15 | 442 | 10.79% |
| DIA180615C00260000 | 2018-05-25 3:29PM EDT | 260.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 12 | 3,082 | 11.33% |
| DIA180615C00261000 | 2018-05-25 3:10PM EDT | 261.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 5 | 130 | 11.77% |
| DIA180615C00262000 | 2018-05-25 10:44AM EDT | 262.00 | 0.03 | 0.00 | 0.07 | -0.06 | -66.67% | 1 | 63 | 12.21% |
| DIA180615C00263000 | 2018-05-25 12:28PM EDT | 263.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 112 | 12.60% |
| DIA180615C00265000 | 2018-05-25 12:10PM EDT | 265.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9,260 | 13.48% |
| DIA180615C00266000 | 2018-05-25 3:42PM EDT | 266.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 14 | 13.67% |
| DIA180615C00267000 | 2018-05-15 12:10PM EDT | 267.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 14.26% |
| DIA180615C00269000 | 2018-05-16 9:30AM EDT | 269.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 15.53% |
| DIA180615C00270000 | 2018-05-24 10:55AM EDT | 270.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 3,344 | 16.11% |
| DIA180615C00271000 | 2018-05-15 11:02AM EDT | 271.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 16.70% |
| DIA180615C00272000 | 2018-04-20 11:47PM EDT | 272.00 | 0.18 | 0.05 | 0.13 | 0.00 | - | 10 | 10 | 20.51% |
| DIA180615C00273000 | 2018-05-09 9:35AM EDT | 273.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 19.24% |
| DIA180615C00275000 | 2018-05-11 10:07AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 19 | 24,473 | 19.53% |
| DIA180615C00280000 | 2018-05-14 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 3,344 | 22.36% |
| DIA180615C00285000 | 2018-05-07 3:48PM EDT | 285.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 5,198 | 25.68% |
| DIA180615C00290000 | 2018-05-01 3:16PM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 11,182 | 26.95% |
| DIA180615C00295000 | 2018-04-17 9:50AM EDT | 295.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,180 | 32.13% |
| DIA180615C00300000 | 2018-05-11 10:45AM EDT | 300.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 230 | 3,502 | 32.81% |
| DIA180615C00305000 | 2018-05-01 9:34AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 359 | 34.38% |
| DIA180615C00310000 | 2018-04-24 2:20PM EDT | 310.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 331 | 36.72% |
| DIA180615C00315000 | 2018-03-08 12:15PM EDT | 315.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 12 | 323 | 44.92% |
| DIA180615C00320000 | 2018-02-20 2:51PM EDT | 320.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 10 | 102 | 47.85% |
| DIA180615C00325000 | 2018-02-05 11:08AM EDT | 325.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 150 | 409 | 53.56% |
| DIA180615C00330000 | 2018-05-07 10:11AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 83 | 44.14% |
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 | 0.05 | 0.00 | - | 2 | 370 | 64.45% |
| DIA180615P00170000 | 2018-05-25 2:03PM EDT | 170.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 5 | 64 | 57.81% |
| DIA180615P00172000 | 2018-05-21 10:23AM EDT | 172.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 16 | 56.25% |
| DIA180615P00174000 | 2018-05-21 10:32AM EDT | 174.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 19 | 54.69% |
| DIA180615P00178000 | 2018-05-25 2:04PM EDT | 178.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2 | 18 | 52.34% |
| DIA180615P00180000 | 2018-05-25 2:05PM EDT | 180.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 5 | 146 | 50.59% |
| DIA180615P00190000 | 2018-05-23 12:25PM EDT | 190.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 25 | 404 | 47.07% |
| DIA180615P00195000 | 2018-05-25 3:09PM EDT | 195.00 | 0.05 | 0.02 | 0.09 | -0.07 | -58.33% | 25 | 157 | 43.56% |
| DIA180615P00200000 | 2018-05-21 12:21PM EDT | 200.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 355 | 40.04% |
| DIA180615P00205000 | 2018-05-25 12:51PM EDT | 205.00 | 0.06 | 0.04 | 0.11 | +0.01 | +20.00% | 1 | 925 | 36.43% |
| DIA180615P00206000 | 2018-05-23 1:05PM EDT | 206.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 1 | 185 | 36.04% |
| DIA180615P00209000 | 2018-05-25 9:58AM EDT | 209.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 1 | 267 | 33.99% |
| DIA180615P00210000 | 2018-05-25 12:01PM EDT | 210.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 7 | 576 | 33.11% |
| DIA180615P00211000 | 2018-05-24 11:00AM EDT | 211.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 137 | 32.32% |
| DIA180615P00212000 | 2018-05-25 10:08AM EDT | 212.00 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 1 | 618 | 31.45% |
| DIA180615P00213000 | 2018-05-25 10:49AM EDT | 213.00 | 0.07 | 0.06 | 0.14 | +0.01 | +16.67% | 3 | 181 | 30.96% |
| DIA180615P00214000 | 2018-05-25 2:43PM EDT | 214.00 | 0.07 | 0.07 | 0.14 | -0.06 | -46.15% | 6 | 2,562 | 30.18% |
| DIA180615P00215000 | 2018-05-25 12:07PM EDT | 215.00 | 0.08 | 0.07 | 0.15 | -0.03 | -27.27% | 1 | 1,342 | 29.64% |
| DIA180615P00216000 | 2018-05-25 3:15PM EDT | 216.00 | 0.11 | 0.08 | 0.15 | -0.05 | -31.25% | 4 | 239 | 28.81% |
| DIA180615P00217000 | 2018-05-25 12:28PM EDT | 217.00 | 0.11 | 0.08 | 0.16 | -0.01 | -8.33% | 4 | 539 | 28.27% |
| DIA180615P00218000 | 2018-05-25 12:43PM EDT | 218.00 | 0.12 | 0.09 | 0.16 | -0.03 | -20.00% | 6 | 1,380 | 27.44% |
| DIA180615P00219000 | 2018-05-25 12:09PM EDT | 219.00 | 0.13 | 0.09 | 0.17 | -0.01 | -7.14% | 4 | 2,137 | 26.86% |
| DIA180615P00220000 | 2018-05-25 12:41PM EDT | 220.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 4 | 1,567 | 26.03% |
| DIA180615P00221000 | 2018-05-25 12:53PM EDT | 221.00 | 0.13 | 0.11 | 0.18 | -0.01 | -7.14% | 3 | 1,215 | 25.44% |
| DIA180615P00222000 | 2018-05-25 3:15PM EDT | 222.00 | 0.15 | 0.11 | 0.19 | -0.01 | -6.25% | 7 | 273 | 24.81% |
| DIA180615P00223000 | 2018-05-25 3:04PM EDT | 223.00 | 0.15 | 0.12 | 0.19 | -0.01 | -6.25% | 14 | 395 | 23.95% |
| DIA180615P00224000 | 2018-05-25 2:43PM EDT | 224.00 | 0.20 | 0.13 | 0.20 | +0.04 | +25.00% | 103 | 1,482 | 23.29% |
| DIA180615P00225000 | 2018-05-25 3:57PM EDT | 225.00 | 0.21 | 0.14 | 0.21 | +0.07 | +50.00% | 30 | 3,714 | 22.66% |
| DIA180615P00226000 | 2018-05-25 3:14PM EDT | 226.00 | 0.20 | 0.15 | 0.22 | -0.01 | -4.76% | 3 | 314 | 21.97% |
| DIA180615P00227000 | 2018-05-25 3:58PM EDT | 227.00 | 0.22 | 0.16 | 0.23 | +0.02 | +10.00% | 32 | 1,269 | 21.29% |
| DIA180615P00227500 | 2018-05-25 11:55PM EDT | 227.50 | 0.19 | 0.17 | 0.24 | 0.00 | - | 7 | 0 | 21.00% |
| DIA180615P00228000 | 2018-05-25 9:41AM EDT | 228.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 3 | 331 | 20.75% |
| DIA180615P00229000 | 2018-05-25 3:34PM EDT | 229.00 | 0.24 | 0.20 | 0.27 | +0.03 | +14.29% | 8 | 332 | 20.17% |
| DIA180615P00230000 | 2018-05-25 4:11PM EDT | 230.00 | 0.25 | 0.22 | 0.29 | 0.00 | - | 278 | 2,610 | 19.53% |
| DIA180615P00231000 | 2018-05-25 1:36PM EDT | 231.00 | 0.29 | 0.24 | 0.32 | +0.03 | +11.54% | 4 | 488 | 19.04% |
| DIA180615P00232000 | 2018-05-25 3:55PM EDT | 232.00 | 0.33 | 0.27 | 0.35 | +0.03 | +10.00% | 17 | 551 | 18.48% |
| DIA180615P00232500 | 2018-05-25 11:55PM EDT | 232.50 | 0.29 | 0.28 | 0.36 | 0.00 | - | 3 | 3 | 18.12% |
| DIA180615P00233000 | 2018-05-25 1:01PM EDT | 233.00 | 0.35 | 0.30 | 0.38 | 0.00 | - | 17 | 1,134 | 17.87% |
| DIA180615P00234000 | 2018-05-25 12:09PM EDT | 234.00 | 0.36 | 0.33 | 0.41 | +0.01 | +2.86% | 10 | 762 | 17.21% |
| DIA180615P00236000 | 2018-05-25 3:16PM EDT | 236.00 | 0.52 | 0.47 | 0.52 | +0.09 | +20.93% | 156 | 1,913 | 16.25% |
| DIA180615P00237000 | 2018-05-25 1:32PM EDT | 237.00 | 0.58 | 0.50 | 0.58 | +0.09 | +18.37% | 10 | 1,496 | 15.70% |
| DIA180615P00237500 | 2018-05-25 11:55PM EDT | 237.50 | 0.58 | 0.54 | 0.62 | 0.00 | - | 8 | 11 | 15.47% |
| DIA180615P00238000 | 2018-05-25 1:32PM EDT | 238.00 | 0.66 | 0.58 | 0.67 | +0.10 | +17.86% | 12 | 4,643 | 15.30% |
| DIA180615P00239000 | 2018-05-25 3:12PM EDT | 239.00 | 0.77 | 0.69 | 0.77 | +0.11 | +16.67% | 159 | 5,068 | 14.86% |
| DIA180615P00240000 | 2018-05-25 3:54PM EDT | 240.00 | 0.82 | 0.81 | 0.88 | +0.08 | +10.81% | 89 | 5,630 | 14.38% |
| DIA180615P00241000 | 2018-05-25 3:34PM EDT | 241.00 | 0.94 | 0.93 | 1.01 | +0.07 | +8.05% | 26 | 1,071 | 13.90% |
| DIA180615P00242000 | 2018-05-25 2:45PM EDT | 242.00 | 1.23 | 1.09 | 1.18 | +0.18 | +17.14% | 92 | 862 | 13.53% |
| DIA180615P00242500 | 2018-05-25 11:55PM EDT | 242.50 | 1.25 | 1.19 | 1.27 | 0.00 | - | 24 | 29 | 13.31% |
| DIA180615P00243000 | 2018-05-25 3:41PM EDT | 243.00 | 1.34 | 1.29 | 1.37 | +0.24 | +21.82% | 58 | 2,782 | 13.10% |
| DIA180615P00244000 | 2018-05-25 3:43PM EDT | 244.00 | 1.60 | 1.52 | 1.61 | +0.25 | +18.52% | 88 | 1,296 | 12.76% |
| DIA180615P00245000 | 2018-05-25 4:06PM EDT | 245.00 | 1.85 | 1.80 | 1.88 | +0.26 | +16.35% | 158 | 6,551 | 12.37% |
| DIA180615P00246000 | 2018-05-25 2:54PM EDT | 246.00 | 2.31 | 2.11 | 2.21 | +0.45 | +24.19% | 160 | 1,285 | 12.05% |
| DIA180615P00247000 | 2018-05-25 3:34PM EDT | 247.00 | 2.47 | 2.49 | 2.59 | +0.20 | +8.81% | 56 | 1,061 | 11.72% |
| DIA180615P00247500 | 2018-05-25 11:55PM EDT | 247.50 | 2.70 | 2.72 | 2.81 | 0.00 | - | 134 | 201 | 11.60% |
| DIA180615P00248000 | 2018-05-25 3:59PM EDT | 248.00 | 2.90 | 2.95 | 3.05 | +0.19 | +7.01% | 251 | 1,005 | 11.49% |
| DIA180615P00249000 | 2018-05-25 3:23PM EDT | 249.00 | 3.52 | 3.40 | 3.60 | +0.27 | +8.31% | 83 | 494 | 11.40% |
| DIA180615P00250000 | 2018-05-25 4:08PM EDT | 250.00 | 4.10 | 4.00 | 4.20 | +0.39 | +10.51% | 166 | 5,772 | 11.28% |
| DIA180615P00251000 | 2018-05-25 3:23PM EDT | 251.00 | 4.79 | 4.65 | 4.90 | -0.04 | -0.83% | 15 | 657 | 11.35% |
| DIA180615P00252000 | 2018-05-25 3:44PM EDT | 252.00 | 5.55 | 5.40 | 5.65 | -0.65 | -10.48% | 1 | 102 | 11.45% |
| DIA180615P00252500 | 2018-05-25 11:55PM EDT | 252.50 | 6.15 | 5.75 | 6.10 | 0.00 | - | 3 | 20 | 11.82% |
| DIA180615P00253000 | 2018-05-25 3:34PM EDT | 253.00 | 6.22 | 6.15 | 6.55 | +0.62 | +11.07% | 1 | 579 | 12.16% |
| DIA180615P00254000 | 2018-05-25 12:17PM EDT | 254.00 | 7.19 | 7.00 | 7.40 | +0.09 | +1.27% | 24 | 200 | 12.45% |
| DIA180615P00255000 | 2018-05-25 11:34AM EDT | 255.00 | 7.55 | 7.90 | 8.30 | -0.80 | -9.58% | 17 | 2,245 | 12.90% |
| DIA180615P00256000 | 2018-05-25 9:50AM EDT | 256.00 | 9.23 | 8.85 | 9.20 | +0.74 | +8.72% | 1 | 261 | 13.25% |
| DIA180615P00257000 | 2018-05-25 2:44PM EDT | 257.00 | 10.40 | 9.75 | 10.20 | +0.30 | +2.97% | 11 | 278 | 14.25% |
| DIA180615P00258000 | 2018-05-21 9:30AM EDT | 258.00 | 9.35 | 10.75 | 11.20 | 0.00 | - | 15 | 84 | 15.24% |
| DIA180615P00259000 | 2018-05-21 3:27PM EDT | 259.00 | 9.57 | 11.70 | 12.20 | 0.00 | - | 1 | 137 | 16.19% |
| DIA180615P00260000 | 2018-05-24 11:26AM EDT | 260.00 | 13.46 | 12.70 | 13.15 | 0.00 | - | 3 | 1,257 | 16.70% |
| DIA180615P00263000 | 2018-05-21 11:31AM EDT | 263.00 | 13.30 | 15.65 | 16.15 | 0.00 | - | 1 | 4 | 19.40% |
| DIA180615P00265000 | 2018-05-25 2:49PM EDT | 265.00 | 18.21 | 17.65 | 18.00 | +3.06 | +20.20% | 2 | 905 | 19.46% |
| DIA180615P00285000 | 2018-05-21 10:47AM EDT | 285.00 | 34.60 | 37.60 | 38.10 | 0.00 | - | 15 | 15 | 35.79% |
| DIA180615P00300000 | 2018-05-25 10:27AM EDT | 300.00 | 52.25 | 52.70 | 53.00 | +0.42 | +0.81% | 1 | 11 | 43.80% |
