DIA - SPDR® Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180420C00130000 | 2018-03-26 3:04PM EDT | 130.00 | 111.10 | 108.65 | 109.35 | 0.00 | - | 108 | 285 | 0.00% |
| DIA180420C00150000 | 2018-04-10 3:01PM EDT | 150.00 | 94.30 | 93.45 | 93.85 | 0.00 | - | 8 | 231 | 0.00% |
| DIA180420C00167000 | 2018-03-13 4:55PM EDT | 167.00 | 83.00 | 68.90 | 69.70 | 0.00 | - | 5 | 0 | 0.00% |
| DIA180420C00168000 | 2018-04-06 1:52PM EDT | 168.00 | 75.80 | 75.45 | 75.85 | 0.00 | - | 15 | 15 | 0.00% |
| DIA180420C00170000 | 2018-04-06 11:52PM EDT | 170.00 | 75.20 | 69.30 | 69.85 | 0.00 | - | 41 | 41 | 0.00% |
| DIA180420C00175000 | 2018-02-06 10:24AM EDT | 175.00 | 69.40 | 63.50 | 68.30 | 0.00 | - | 2 | 2 | 0.00% |
| DIA180420C00180000 | 2018-04-11 3:49PM EDT | 180.00 | 61.86 | 63.45 | 63.85 | 0.00 | - | 4 | 86 | 0.00% |
| DIA180420C00190000 | 2018-03-23 11:44PM EDT | 190.00 | 57.67 | 46.10 | 46.95 | 0.00 | - | 1 | 1 | 0.00% |
| DIA180420C00196000 | 2018-04-06 11:52PM EDT | 196.00 | 45.25 | 43.40 | 43.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180420C00200000 | 2018-04-20 3:12PM EDT | 200.00 | 43.79 | 43.75 | 44.05 | -4.23 | -8.81% | 14 | 27 | 0.00% |
| DIA180420C00203000 | 2018-03-19 9:50AM EDT | 203.00 | 45.00 | 42.55 | 43.00 | -2.00 | -4.26% | 1 | 1 | 282.13% |
| DIA180420C00204000 | 2018-03-23 11:44PM EDT | 204.00 | 34.85 | 32.50 | 33.25 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180420C00207000 | 2018-03-28 9:39AM EDT | 207.00 | 33.50 | 32.45 | 33.55 | 0.00 | - | 2 | 2 | 0.00% |
| DIA180420C00212000 | 2018-04-19 9:52AM EDT | 212.00 | 34.30 | 31.85 | 32.10 | 0.00 | - | 3 | 0 | 0.00% |
| DIA180420C00214000 | 2018-03-15 4:57PM EDT | 214.00 | 34.10 | 35.45 | 36.10 | 0.00 | - | 3 | 3 | 346.78% |
| DIA180420C00215000 | 2018-04-20 2:49PM EDT | 215.00 | 29.25 | 28.90 | 29.10 | +7.25 | +32.95% | 1 | 36 | 0.00% |
| DIA180420C00216000 | 2018-03-19 11:45AM EDT | 216.00 | 27.15 | 23.85 | 24.20 | 0.00 | - | 10 | 27 | 0.00% |
| DIA180420C00217000 | 2018-04-04 1:25PM EDT | 217.00 | 22.40 | 22.25 | 22.85 | -13.10 | -36.90% | 9 | 10 | 0.00% |
| DIA180420C00218000 | 2018-04-04 1:25PM EDT | 218.00 | 21.45 | 21.20 | 21.80 | -1.40 | -6.13% | 9 | 8 | 0.00% |
| DIA180420C00219000 | 2018-03-19 11:45AM EDT | 219.00 | 28.40 | 27.05 | 27.40 | -1.97 | -6.49% | 8 | 3 | 208.25% |
| DIA180420C00220000 | 2018-04-20 3:06PM EDT | 220.00 | 23.82 | 23.75 | 24.10 | -3.20 | -11.84% | 5 | 10 | 0.00% |
| DIA180420C00221000 | 2018-04-02 10:44AM EDT | 221.00 | 19.05 | 22.25 | 22.60 | 0.00 | - | 10 | 10 | 0.00% |
| DIA180420C00222000 | 2018-04-09 10:51AM EDT | 222.00 | 20.60 | 21.50 | 21.95 | 0.00 | - | 36 | 45 | 0.00% |
| DIA180420C00223000 | 2018-04-06 1:49PM EDT | 223.00 | 17.80 | 16.95 | 17.40 | +4.85 | +37.45% | 5 | 13 | 0.00% |
| DIA180420C00225000 | 2018-04-18 3:32PM EDT | 225.00 | 22.70 | 18.70 | 19.05 | 0.00 | - | 39 | 0 | 0.00% |
| DIA180420C00226000 | 2018-04-18 1:59PM EDT | 226.00 | 21.48 | 17.80 | 18.10 | 0.00 | - | 10 | 0 | 0.00% |
| DIA180420C00227000 | 2018-04-09 9:30AM EDT | 227.00 | 15.05 | 16.55 | 16.95 | 0.00 | - | 1 | 2 | 0.00% |
| DIA180420C00227500 | 2018-04-04 4:35PM EDT | 227.50 | 9.70 | 16.10 | 16.45 | 0.00 | - | 8 | 8 | 0.00% |
| DIA180420C00228000 | 2018-04-02 1:47PM EDT | 228.00 | 9.35 | 15.60 | 16.00 | 0.00 | - | 20 | 162 | 0.00% |
| DIA180420C00229000 | 2018-04-03 3:03PM EDT | 229.00 | 13.18 | 14.60 | 15.00 | 0.00 | - | 9 | 65 | 0.00% |
| DIA180420C00230000 | 2018-04-20 10:29AM EDT | 230.00 | 15.90 | 13.85 | 14.05 | -1.10 | -6.47% | 10 | 37 | 0.00% |
| DIA180420C00231000 | 2018-04-19 3:57PM EDT | 231.00 | 15.44 | 12.85 | 13.10 | 0.00 | - | 7 | 0 | 0.00% |
| DIA180420C00232000 | 2018-04-18 3:18PM EDT | 232.00 | 15.85 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 0.00% |
| DIA180420C00232500 | 2018-04-18 11:20AM EDT | 232.50 | 15.32 | 11.25 | 11.60 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180420C00233000 | 2018-04-19 1:39PM EDT | 233.00 | 12.84 | 10.80 | 11.15 | 0.00 | - | 1 | 0 | 43.36% |
| DIA180420C00234000 | 2018-04-18 11:21AM EDT | 234.00 | 13.90 | 9.80 | 10.05 | 0.00 | - | 2 | 5 | 0.00% |
| DIA180420C00235000 | 2018-04-20 1:38PM EDT | 235.00 | 9.85 | 8.80 | 8.95 | -2.05 | -17.23% | 22 | 24 | 0.00% |
| DIA180420C00236000 | 2018-04-19 3:35PM EDT | 236.00 | 10.75 | 7.85 | 8.00 | 0.00 | - | 10 | 10 | 0.00% |
| DIA180420C00237000 | 2018-04-19 3:48PM EDT | 237.00 | 9.61 | 6.90 | 7.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180420C00237500 | 2018-04-18 4:02PM EDT | 237.50 | 9.99 | 6.25 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180420C00238000 | 2018-04-20 2:47PM EDT | 238.00 | 6.21 | 5.80 | 5.90 | -2.29 | -26.94% | 124 | 215 | 0.00% |
| DIA180420C00239000 | 2018-04-20 11:19AM EDT | 239.00 | 5.65 | 4.75 | 4.95 | -1.85 | -24.67% | 7 | 27 | 0.00% |
| DIA180420C00240000 | 2018-04-20 3:24PM EDT | 240.00 | 3.90 | 3.85 | 4.05 | -2.40 | -38.10% | 311 | 329 | 0.00% |
| DIA180420C00241000 | 2018-04-20 1:51PM EDT | 241.00 | 3.75 | 2.88 | 3.05 | -1.45 | -27.88% | 3 | 3 | 0.00% |
| DIA180420C00242000 | 2018-04-20 3:23PM EDT | 242.00 | 1.80 | 1.85 | 1.98 | -2.65 | -59.55% | 177 | 298 | 0.00% |
| DIA180420C00242500 | 2018-04-20 3:05PM EDT | 242.50 | 1.54 | 1.43 | 1.53 | -2.01 | -56.62% | 65 | 72 | 0.00% |
| DIA180420C00243000 | 2018-04-20 3:18PM EDT | 243.00 | 0.82 | 0.87 | 0.97 | -2.60 | -76.02% | 279 | 174 | 0.00% |
| DIA180420C00244000 | 2018-04-20 3:25PM EDT | 244.00 | 0.25 | 0.20 | 0.25 | -2.50 | -90.91% | 780 | 841 | 3.71% |
| DIA180420C00245000 | 2018-04-20 3:19PM EDT | 245.00 | 0.02 | 0.02 | 0.07 | -1.84 | -98.92% | 1,588 | 1,914 | 6.84% |
| DIA180420C00246000 | 2018-04-20 3:20PM EDT | 246.00 | 0.01 | 0.01 | 0.03 | -1.13 | -99.12% | 1,248 | 1,586 | 9.38% |
| DIA180420C00247000 | 2018-04-20 3:08PM EDT | 247.00 | 0.03 | 0.00 | 0.01 | -0.55 | -94.83% | 1,228 | 2,034 | 10.94% |
| DIA180420C00247500 | 2018-04-20 2:33PM EDT | 247.50 | 0.01 | 0.00 | 0.03 | -0.36 | -97.30% | 54 | 470 | 14.84% |
| DIA180420C00248000 | 2018-04-20 3:00PM EDT | 248.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 447 | 1,868 | 14.06% |
| DIA180420C00249000 | 2018-04-20 1:43PM EDT | 249.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 249 | 1,005 | 17.19% |
| DIA180420C00250000 | 2018-04-20 3:05PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 210 | 5,332 | 21.88% |
| DIA180420C00251000 | 2018-04-20 12:40PM EDT | 251.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 907 | 22.66% |
| DIA180420C00252000 | 2018-04-20 12:21PM EDT | 252.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,006 | 25.78% |
| DIA180420C00252500 | 2018-04-20 12:39PM EDT | 252.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 25 | 333 | 31.45% |
| DIA180420C00253000 | 2018-04-20 1:10PM EDT | 253.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 1,179 | 31.25% |
| DIA180420C00254000 | 2018-04-20 1:55PM EDT | 254.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,225 | 31.25% |
| DIA180420C00255000 | 2018-04-19 3:35PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,585 | 33.59% |
| DIA180420C00256000 | 2018-04-20 3:05PM EDT | 256.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 473 | 36.72% |
| DIA180420C00257000 | 2018-04-18 9:37AM EDT | 257.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 3,133 | 44.92% |
| DIA180420C00257500 | 2018-04-12 11:38AM EDT | 257.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 48.44% |
| DIA180420C00258000 | 2018-04-19 3:14PM EDT | 258.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 792 | 45.31% |
| DIA180420C00259000 | 2018-04-19 3:54PM EDT | 259.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,494 | 48.05% |
| DIA180420C00260000 | 2018-04-20 2:53PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 3,087 | 46.88% |
| DIA180420C00261000 | 2018-04-18 12:00PM EDT | 261.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,044 | 49.22% |
| DIA180420C00262000 | 2018-04-13 3:44PM EDT | 262.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,192 | 56.25% |
| DIA180420C00262500 | 2018-03-19 2:55PM EDT | 262.50 | 0.29 | 0.14 | 0.21 | 0.00 | - | 5 | 0 | 79.69% |
| DIA180420C00263000 | 2018-04-18 11:44AM EDT | 263.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 50.00% |
| DIA180420C00264000 | 2018-04-18 12:11PM EDT | 264.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 53.13% |
| DIA180420C00265000 | 2018-04-20 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,207 | 56.25% |
| DIA180420C00266000 | 2018-04-18 10:09AM EDT | 266.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,442 | 57.81% |
| DIA180420C00267000 | 2018-04-18 1:22PM EDT | 267.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 385 | 64.06% |
| DIA180420C00267500 | 2018-03-19 2:55PM EDT | 267.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 10 | 0 | 81.25% |
| DIA180420C00268000 | 2018-04-04 3:09PM EDT | 268.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 73.44% |
| DIA180420C00269000 | 2018-04-05 2:47PM EDT | 269.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,830 | 64.06% |
| DIA180420C00270000 | 2018-04-12 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,558 | 74.22% |
| DIA180420C00271000 | 2018-03-26 2:41PM EDT | 271.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 10 | 17 | 82.81% |
| DIA180420C00272000 | 2018-04-05 9:31AM EDT | 272.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 24 | 87.50% |
| DIA180420C00273000 | 2018-03-23 9:30AM EDT | 273.00 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 1 | 3 | 96.09% |
| DIA180420C00274000 | 2018-04-10 11:40AM EDT | 274.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 84.38% |
| DIA180420C00275000 | 2018-04-03 2:17PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,375 | 89.06% |
| DIA180420C00276000 | 2018-03-23 3:56PM EDT | 276.00 | 0.03 | 0.07 | 0.11 | -0.13 | -81.25% | 1 | 1 | 110.16% |
| DIA180420C00277000 | 2018-04-03 12:31PM EDT | 277.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 30 | 93.75% |
| DIA180420C00278000 | 2018-04-05 3:46PM EDT | 278.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 105.47% |
| DIA180420C00279000 | 2018-04-10 11:40AM EDT | 279.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| DIA180420C00280000 | 2018-04-04 3:52PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 2,007 | 93.75% |
| DIA180420C00285000 | 2018-03-16 10:36AM EDT | 285.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 1 | 864 | 122.66% |
| DIA180420C00290000 | 2018-03-22 2:31PM EDT | 290.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 2 | 953 | 139.84% |
| DIA180420C00295000 | 2018-03-12 10:57AM EDT | 295.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 124 | 146.09% |
| DIA180420C00300000 | 2018-03-16 2:06PM EDT | 300.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 2 | 303 | 153.13% |
| DIA180420C00305000 | 2018-02-16 4:34PM EDT | 305.00 | 0.04 | 0.00 | 0.13 | -0.04 | -50.00% | 40 | 175 | 175.78% |
| DIA180420C00310000 | 2018-02-16 4:34PM EDT | 310.00 | 0.07 | 0.00 | 0.11 | +0.03 | +75.00% | 20 | 35 | 183.59% |
| DIA180420C00320000 | 2018-02-15 11:40AM EDT | 320.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 202.34% |
PutsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180420P00130000 | 2018-04-12 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 403.13% |
| DIA180420P00135000 | 2018-02-07 3:50PM EDT | 135.00 | 0.13 | 0.01 | 0.47 | 0.00 | - | 1 | 22 | 515.23% |
| DIA180420P00140000 | 2018-03-16 1:22PM EDT | 140.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 1 | 21 | 403.13% |
| DIA180420P00145000 | 2018-03-12 4:00PM EDT | 145.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 4 | 53 | 382.81% |
| DIA180420P00150000 | 2018-03-16 9:31AM EDT | 150.00 | 0.08 | 0.00 | 0.11 | +0.02 | +33.33% | 109 | 81 | 359.38% |
| DIA180420P00155000 | 2018-03-22 10:04AM EDT | 155.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 146 | 354.69% |
| DIA180420P00156000 | 2018-03-13 1:56PM EDT | 156.00 | 0.05 | 0.04 | 0.11 | -0.01 | -16.67% | 10 | 20 | 345.31% |
| DIA180420P00157000 | 2018-03-14 12:04PM EDT | 157.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 50 | 70 | 332.03% |
| DIA180420P00158000 | 2018-03-15 3:37PM EDT | 158.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 20 | 20 | 330.47% |
| DIA180420P00159000 | 2018-03-15 3:36PM EDT | 159.00 | 0.06 | 0.02 | 0.12 | +0.01 | +20.00% | 10 | 30 | 328.91% |
| DIA180420P00160000 | 2018-03-19 11:41AM EDT | 160.00 | 0.07 | 0.03 | 0.14 | +0.01 | +16.67% | 10 | 100 | 332.03% |
| DIA180420P00161000 | 2018-03-26 10:12AM EDT | 161.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 40 | 311.72% |
| DIA180420P00162000 | 2018-03-14 11:27AM EDT | 162.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 20 | 40 | 318.75% |
| DIA180420P00163000 | 2018-03-07 11:38AM EDT | 163.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 20 | 0 | 327.34% |
| DIA180420P00164000 | 2018-03-07 11:38AM EDT | 164.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 20 | 0 | 322.66% |
| DIA180420P00165000 | 2018-03-26 11:45AM EDT | 165.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 70 | 90 | 297.66% |
| DIA180420P00166000 | 2018-04-10 2:37PM EDT | 166.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 256.25% |
| DIA180420P00167000 | 2018-03-20 10:53AM EDT | 167.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 10 | 20 | 314.84% |
| DIA180420P00168000 | 2018-03-20 10:53AM EDT | 168.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 10 | 20 | 319.53% |
| DIA180420P00169000 | 2018-03-22 11:29AM EDT | 169.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 10 | 20 | 316.41% |
| DIA180420P00170000 | 2018-03-27 3:12PM EDT | 170.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 10 | 32 | 279.69% |
| DIA180420P00171000 | 2018-03-23 12:47PM EDT | 171.00 | 0.17 | 0.04 | 0.30 | +0.01 | +6.25% | 1 | 20 | 311.33% |
| DIA180420P00172000 | 2018-02-24 12:49AM EDT | 172.00 | 0.17 | 0.08 | 0.24 | 0.00 | - | 20 | 20 | 304.30% |
| DIA180420P00173000 | 2018-04-03 10:31AM EDT | 173.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 25 | 245.31% |
| DIA180420P00174000 | 2018-02-15 12:45PM EDT | 174.00 | 0.24 | 0.15 | 0.27 | 0.00 | - | 20 | 22 | 307.03% |
| DIA180420P00175000 | 2018-03-21 11:42AM EDT | 175.00 | 0.05 | 0.06 | 0.35 | 0.00 | - | 10 | 20 | 301.56% |
| DIA180420P00176000 | 2018-02-24 12:49AM EDT | 176.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 10 | 10 | 290.23% |
| DIA180420P00177000 | 2018-04-10 12:33PM EDT | 177.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 50 | 221.88% |
| DIA180420P00178000 | 2018-02-08 3:51PM EDT | 178.00 | 0.90 | 0.66 | 1.10 | 0.00 | - | 1 | 75 | 370.90% |
| DIA180420P00179000 | 2018-01-27 12:50AM EDT | 179.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 25 | 75 | 243.75% |
| DIA180420P00180000 | 2018-04-10 11:25AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 210.94% |
| DIA180420P00181000 | 2018-01-27 12:50AM EDT | 181.00 | 0.07 | 0.04 | 0.35 | 0.00 | - | 148 | 0 | 272.66% |
| DIA180420P00182000 | 2018-03-23 4:06PM EDT | 182.00 | 0.23 | 0.10 | 0.44 | -0.23 | -50.00% | 2 | 0 | 281.64% |
| DIA180420P00183000 | 2018-04-13 9:47AM EDT | 183.00 | 0.01 | 0.00 | 0.04 | -0.24 | -96.00% | 1 | 0 | 200.00% |
| DIA180420P00184000 | 2018-04-12 1:47PM EDT | 184.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 196.88% |
| DIA180420P00185000 | 2018-02-15 12:51PM EDT | 185.00 | 0.39 | 0.23 | 0.35 | 0.00 | - | 1 | 11 | 271.29% |
| DIA180420P00186000 | 2018-04-12 1:48PM EDT | 186.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 190.63% |
| DIA180420P00187000 | 2018-04-12 9:35AM EDT | 187.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 16 | 185.94% |
| DIA180420P00188000 | 2018-04-12 9:35AM EDT | 188.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 20 | 182.81% |
| DIA180420P00189000 | 2018-04-12 9:35AM EDT | 189.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 179.69% |
| DIA180420P00190000 | 2018-04-12 9:35AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 62 | 176.56% |
| DIA180420P00191000 | 2018-03-19 11:44AM EDT | 191.00 | 0.21 | 0.22 | 0.28 | -1.36 | -86.62% | 30 | 35 | 238.28% |
| DIA180420P00192000 | 2018-03-26 9:54AM EDT | 192.00 | 0.22 | 0.06 | 0.24 | 0.00 | - | 5 | 209 | 216.41% |
| DIA180420P00193000 | 2018-02-27 4:47PM EDT | 193.00 | 0.29 | 0.14 | 0.46 | 0.00 | - | 5 | 15 | 236.72% |
| DIA180420P00194000 | 2018-03-03 12:45AM EDT | 194.00 | 0.45 | 0.16 | 0.47 | 0.00 | - | 25 | 25 | 234.18% |
| DIA180420P00195000 | 2018-04-05 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 35 | 202 | 188.67% |
| DIA180420P00196000 | 2018-04-04 3:32PM EDT | 196.00 | 0.06 | 0.00 | 0.17 | -0.06 | -50.00% | 5 | 340 | 185.16% |
| DIA180420P00197000 | 2018-03-23 4:06PM EDT | 197.00 | 0.44 | 0.06 | 0.11 | -0.01 | -2.22% | 1 | 337 | 181.25% |
| DIA180420P00198000 | 2018-04-03 11:08AM EDT | 198.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 10 | 32 | 174.22% |
| DIA180420P00199000 | 2018-03-26 9:41AM EDT | 199.00 | 0.29 | 0.12 | 0.28 | 0.00 | - | 5 | 63 | 196.48% |
| DIA180420P00200000 | 2018-04-10 3:42PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 816 | 146.88% |
| DIA180420P00201000 | 2018-04-09 9:55AM EDT | 201.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 143.75% |
| DIA180420P00202000 | 2018-04-05 1:24PM EDT | 202.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 2 | 1,006 | 167.19% |
| DIA180420P00203000 | 2018-04-12 3:39PM EDT | 203.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 139.06% |
| DIA180420P00204000 | 2018-04-09 11:01AM EDT | 204.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 20 | 135.94% |
| DIA180420P00205000 | 2018-04-09 11:01AM EDT | 205.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 70 | 132.81% |
| DIA180420P00206000 | 2018-04-02 1:24PM EDT | 206.00 | 0.35 | 0.08 | 0.15 | 0.00 | - | 35 | 36 | 153.91% |
| DIA180420P00207000 | 2018-04-10 9:30AM EDT | 207.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 148 | 130.47% |
| DIA180420P00208000 | 2018-04-02 11:52AM EDT | 208.00 | 0.37 | 0.10 | 0.16 | 0.00 | - | 1 | 17 | 149.22% |
| DIA180420P00209000 | 2018-04-09 11:12AM EDT | 209.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 84 | 119.53% |
| DIA180420P00210000 | 2018-04-16 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 389 | 110.94% |
| DIA180420P00211000 | 2018-04-13 11:51AM EDT | 211.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 82 | 114.84% |
| DIA180420P00212000 | 2018-04-09 9:30AM EDT | 212.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 151 | 111.72% |
| DIA180420P00213000 | 2018-04-13 12:01PM EDT | 213.00 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 35 | 433 | 108.59% |
| DIA180420P00214000 | 2018-04-05 11:08AM EDT | 214.00 | 0.13 | 0.13 | 0.29 | 0.00 | - | 24 | 300 | 136.52% |
| DIA180420P00215000 | 2018-04-16 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 214 | 84.38% |
| DIA180420P00216000 | 2018-04-18 12:11PM EDT | 216.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 120 | 92.19% |
| DIA180420P00217000 | 2018-04-12 9:30AM EDT | 217.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 167 | 96.88% |
| DIA180420P00218000 | 2018-04-12 10:54AM EDT | 218.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 235 | 94.92% |
| DIA180420P00219000 | 2018-04-12 1:31PM EDT | 219.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 103 | 300 | 97.27% |
| DIA180420P00220000 | 2018-04-20 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,338 | 73.44% |
| DIA180420P00221000 | 2018-04-18 10:46AM EDT | 221.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 267 | 65.63% |
| DIA180420P00222000 | 2018-04-20 9:30AM EDT | 222.00 | 0.07 | 0.00 | 0.04 | +0.06 | +600.00% | 1 | 543 | 73.44% |
| DIA180420P00223000 | 2018-04-17 9:51AM EDT | 223.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 526 | 70.31% |
| DIA180420P00224000 | 2018-04-16 10:18AM EDT | 224.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 9 | 874 | 67.19% |
| DIA180420P00225000 | 2018-04-20 10:13AM EDT | 225.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 892 | 64.06% |
| DIA180420P00226000 | 2018-04-20 9:51AM EDT | 226.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 372 | 60.94% |
| DIA180420P00227000 | 2018-04-20 10:31AM EDT | 227.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 1,908 | 50.00% |
| DIA180420P00227500 | 2018-04-16 3:58PM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 202 | 58.20% |
| DIA180420P00228000 | 2018-04-20 2:01PM EDT | 228.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 820 | 53.13% |
| DIA180420P00229000 | 2018-04-18 2:00PM EDT | 229.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,242 | 51.56% |
| DIA180420P00230000 | 2018-04-20 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,881 | 45.31% |
| DIA180420P00231000 | 2018-04-20 9:45AM EDT | 231.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 238 | 51.95% |
| DIA180420P00232000 | 2018-04-20 12:56PM EDT | 232.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,428 | 39.06% |
| DIA180420P00232500 | 2018-04-20 2:09PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 354 | 40.63% |
| DIA180420P00233000 | 2018-04-20 10:15AM EDT | 233.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 620 | 35.94% |
| DIA180420P00234000 | 2018-04-20 11:28AM EDT | 234.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 2 | 931 | 43.75% |
| DIA180420P00235000 | 2018-04-20 2:09PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,528 | 30.47% |
| DIA180420P00236000 | 2018-04-20 12:23PM EDT | 236.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 494 | 27.34% |
| DIA180420P00237000 | 2018-04-20 11:10AM EDT | 237.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 12 | 1,646 | 32.62% |
| DIA180420P00237500 | 2018-04-20 11:12AM EDT | 237.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 105 | 513 | 22.66% |
| DIA180420P00238000 | 2018-04-20 12:17PM EDT | 238.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 101 | 1,239 | 24.81% |
| DIA180420P00239000 | 2018-04-20 3:00PM EDT | 239.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 139 | 1,592 | 21.29% |
| DIA180420P00240000 | 2018-04-20 3:17PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 2,340 | 14.84% |
| DIA180420P00241000 | 2018-04-20 2:59PM EDT | 241.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 22 | 2,347 | 14.06% |
| DIA180420P00242000 | 2018-04-20 3:15PM EDT | 242.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 162 | 1,441 | 10.35% |
| DIA180420P00242500 | 2018-04-20 3:14PM EDT | 242.50 | 0.01 | 0.01 | 0.05 | -0.13 | -92.86% | 58 | 692 | 9.42% |
| DIA180420P00243000 | 2018-04-20 3:24PM EDT | 243.00 | 0.06 | 0.03 | 0.10 | -0.05 | -45.45% | 313 | 1,920 | 8.94% |
| DIA180420P00244000 | 2018-04-20 3:22PM EDT | 244.00 | 0.46 | 0.24 | 0.28 | +0.25 | +119.05% | 2,046 | 2,340 | 6.52% |
| DIA180420P00245000 | 2018-04-20 3:26PM EDT | 245.00 | 1.04 | 1.05 | 1.19 | +0.65 | +166.67% | 1,428 | 1,328 | 12.75% |
| DIA180420P00246000 | 2018-04-20 3:29PM EDT | 246.00 | 2.11 | 2.05 | 2.20 | +1.51 | +251.67% | 1,203 | 1,840 | 19.09% |
| DIA180420P00247000 | 2018-04-20 3:27PM EDT | 247.00 | 3.19 | 3.00 | 3.15 | +2.14 | +203.81% | 1,174 | 1,439 | 23.10% |
| DIA180420P00247500 | 2018-04-20 3:15PM EDT | 247.50 | 3.60 | 3.50 | 3.65 | +2.35 | +188.00% | 114 | 457 | 25.64% |
| DIA180420P00248000 | 2018-04-20 2:54PM EDT | 248.00 | 3.75 | 3.90 | 4.05 | +1.88 | +100.53% | 227 | 911 | 24.32% |
| DIA180420P00249000 | 2018-04-20 1:56PM EDT | 249.00 | 4.08 | 4.95 | 5.10 | +1.73 | +73.62% | 49 | 486 | 30.86% |
| DIA180420P00250000 | 2018-04-20 3:21PM EDT | 250.00 | 6.25 | 6.00 | 6.15 | +2.99 | +91.72% | 103 | 1,497 | 37.31% |
| DIA180420P00251000 | 2018-04-20 3:23PM EDT | 251.00 | 7.34 | 7.05 | 7.25 | +2.24 | +43.92% | 57 | 534 | 45.80% |
| DIA180420P00252000 | 2018-04-20 3:06PM EDT | 252.00 | 8.20 | 7.90 | 8.10 | +3.15 | +62.38% | 24 | 455 | 43.56% |
| DIA180420P00252500 | 2018-04-20 3:24PM EDT | 252.50 | 8.65 | 8.55 | 8.80 | +3.51 | +68.29% | 9 | 35 | 54.49% |
| DIA180420P00253000 | 2018-04-20 1:35PM EDT | 253.00 | 8.32 | 8.90 | 9.10 | +1.45 | +21.11% | 19 | 393 | 47.66% |
| DIA180420P00254000 | 2018-04-20 2:35PM EDT | 254.00 | 9.66 | 10.00 | 10.25 | +1.83 | +23.37% | 5 | 332 | 52.93% |
| DIA180420P00255000 | 2018-04-20 3:11PM EDT | 255.00 | 11.26 | 10.95 | 11.15 | +1.81 | +19.15% | 31 | 579 | 52.25% |
| DIA180420P00256000 | 2018-04-20 1:14PM EDT | 256.00 | 11.54 | 12.15 | 12.35 | +2.14 | +22.77% | 30 | 192 | 67.29% |
| DIA180420P00257000 | 2018-04-20 11:25AM EDT | 257.00 | 12.55 | 13.00 | 13.35 | +2.08 | +19.87% | 15 | 169 | 67.38% |
| DIA180420P00257500 | 2018-04-20 2:36PM EDT | 257.50 | 13.10 | 13.50 | 13.75 | +2.35 | +21.86% | 1 | 1 | 66.41% |
| DIA180420P00258000 | 2018-04-20 12:58PM EDT | 258.00 | 13.73 | 13.90 | 14.10 | +0.52 | +3.94% | 3 | 42 | 58.79% |
| DIA180420P00259000 | 2018-04-17 2:56PM EDT | 259.00 | 11.50 | 14.95 | 15.30 | 0.00 | - | 4 | 138 | 71.97% |
| DIA180420P00260000 | 2018-04-20 2:58PM EDT | 260.00 | 15.62 | 16.05 | 16.25 | +1.72 | +12.37% | 9 | 142 | 77.25% |
| DIA180420P00261000 | 2018-04-17 1:26PM EDT | 261.00 | 13.70 | 17.00 | 17.30 | 0.00 | - | 2 | 155 | 80.86% |
| DIA180420P00262000 | 2018-04-19 9:52AM EDT | 262.00 | 15.80 | 17.95 | 18.25 | 0.00 | - | 1 | 116 | 80.86% |
| DIA180420P00263000 | 2018-03-26 2:49PM EDT | 263.00 | 22.80 | 23.30 | 23.80 | 0.00 | - | 1 | 0 | 222.56% |
| DIA180420P00264000 | 2018-03-26 3:33PM EDT | 264.00 | 22.38 | 24.80 | 25.25 | 0.00 | - | 2 | 98 | 239.18% |
| DIA180420P00265000 | 2018-04-18 10:51AM EDT | 265.00 | 17.55 | 20.95 | 21.35 | 0.00 | - | 7 | 12 | 94.92% |
| DIA180420P00266000 | 2018-03-09 11:37AM EDT | 266.00 | 14.95 | 12.95 | 13.55 | -6.15 | -29.15% | 3 | 43 | 0.00% |
| DIA180420P00267000 | 2018-03-21 10:38AM EDT | 267.00 | 20.15 | 30.75 | 31.55 | 0.00 | - | 1 | 49 | 325.88% |
| DIA180420P00268000 | 2018-03-13 11:44AM EDT | 268.00 | 16.40 | 17.75 | 18.20 | +1.40 | +9.33% | 2 | 67 | 0.00% |
| DIA180420P00269000 | 2018-03-12 3:11PM EDT | 269.00 | 17.10 | 18.70 | 19.15 | 0.00 | - | 2 | 194 | 0.00% |
| DIA180420P00270000 | 2018-04-20 10:43AM EDT | 270.00 | 24.23 | 26.00 | 26.20 | -11.57 | -32.32% | 12 | 47 | 107.42% |
| DIA180420P00275000 | 2018-04-06 9:50AM EDT | 275.00 | 31.10 | 35.40 | 35.95 | +6.10 | +24.40% | 1 | 17 | 288.48% |
| DIA180420P00278000 | 2018-03-10 12:49AM EDT | 278.00 | 27.50 | 24.60 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180420P00280000 | 2018-04-17 3:08PM EDT | 280.00 | 32.00 | 35.95 | 36.30 | 0.00 | - | 10 | 49 | 140.82% |
| DIA180420P00285000 | 2018-02-05 4:03PM EDT | 285.00 | 39.10 | 43.15 | 48.00 | 0.00 | - | 31 | 8 | 332.47% |
| DIA180420P00290000 | 2018-02-03 12:51AM EDT | 290.00 | 30.95 | 34.65 | 38.25 | 0.00 | - | 10 | 10 | 0.00% |
| DIA180420P00300000 | 2018-04-06 1:49PM EDT | 300.00 | 60.00 | 60.30 | 60.85 | 0.00 | - | 22 | 0 | 395.41% |
| DIA180420P00330000 | 2018-03-03 12:45AM EDT | 330.00 | 73.10 | 82.55 | 86.95 | 0.00 | - | 50 | 50 | 348.63% |
| DIA180420P00340000 | 2018-03-03 12:45AM EDT | 340.00 | 91.30 | 93.95 | 95.50 | 0.00 | - | 36 | 36 | 0.00% |
| DIA180420P00345000 | 2018-03-03 12:45AM EDT | 345.00 | 102.10 | 98.95 | 100.50 | 0.00 | - | 15 | 15 | 0.00% |
| DIA180420P00350000 | 2018-03-03 12:45AM EDT | 350.00 | 106.35 | 104.05 | 105.45 | 0.00 | - | 30 | 0 | 0.00% |
