SPDR DJ Ind Avg Trust Units  $169.16

down -1.28


25/7/2014 04:00 PM  |  NYSEARCA : DIA
Last Trade: 169.16
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.28 (-0.75 %)
Prev Close: 170.44
Open: 169.77
Bid: 169.00
Ask: 169.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DIA Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 DIA1416H100 68.10 0.00 67.55 10.0 70.80 10.0 0.0 0
105.00 DIA1416H105 63.05 0.00 62.90 10.0 66.75 11.0 0.0 0
110.00 DIA1416H110 58.05 0.00 57.90 1.0 60.90 1.0 0.0 0
115.00 DIA1416H115 53.50 0.00 52.90 10.0 56.05 32.0 0.0 0
120.00 DIA1416H120 48.05 0.00 48.25 11.0 51.00 11.0 0.0 0
125.00 DIA1416H125 43.05 0.00 41.75 10.0 45.90 10.0 0.0 0
130.00 DIA1416H130 38.05 0.00 38.25 11.0 41.05 22.0 0.0 0
135.00 DIA1416H135 33.10 0.00 32.85 11.0 36.05 22.0 0.0 0
140.00 DIA1416H140 28.10 0.00 28.25 11.0 31.05 22.0 0.0 0
141.00 DIA1416H141 27.10 0.00 25.75 10.0 29.90 10.0 0.0 0
142.00 DIA1416H142 26.10 0.00 24.90 10.0 28.90 10.0 0.0 0
143.00 DIA1416H143 26.08 0.98 25.75 1.0 26.90 41.0 6.0 6
144.00 DIA1416H144 24.10 0.00 22.95 10.0 26.90 10.0 0.0 0
145.00 DIA1416H145 23.10 0.00 21.75 20.0 25.90 10.0 0.0 0
146.00 DIA1416H146 22.10 0.00 21.60 1.0 24.90 10.0 0.0 0
147.00 DIA1416H147 21.10 0.00 20.60 1.0 23.90 10.0 0.0 0
148.00 DIA1416H148 20.05 0.00 19.65 1.0 22.90 10.0 0.0 0
149.00 DIA1416H149 19.15 0.00 18.60 1.0 21.80 1.0 0.0 0
150.00 DIA1416H150 21.06 2.96 18.80 2.0 19.95 17.0 10.0 4
151.00 DIA1416H151 17.20 0.00 16.90 11.0 20.05 10.0 0.0 0
152.00 DIA1416H152 16.10 0.00 14.95 10.0 18.75 10.0 0.0 0
152.50 DIA1401H152.5 15.50 0.00 16.35 5.0 17.30 5.0 0.0 0
152.50 DIA1408H152.5 15.60 0.00 15.40 2.0 18.00 12.0 0.0 0
153.00 DIA1401H153 15.05 0.00 14.85 11.0 18.25 11.0 0.0 0
153.00 DIA1416H153 15.10 0.00 14.65 1.0 17.85 1.0 0.0 0
153.50 DIA1401H153.5 14.55 0.00 14.00 1.0 17.35 1.0 0.0 0
154.00 DIA1401H154 14.05 0.00 13.15 1.0 16.85 1.0 0.0 0
154.00 DIA1416H154 13.45 -0.65 12.95 10.0 16.75 10.0 15.0 15
154.50 DIA1401H154.5 13.55 0.00 13.00 1.0 16.35 1.0 0.0 0
155.00 DIA1401H155 13.05 0.00 12.55 1.0 15.85 1.0 0.0 0
155.00 DIA1408H155 13.20 0.00 12.45 10.0 16.05 10.0 0.0 0
155.00 DIA1416H155 15.90 2.75 14.25 5.0 14.90 30.0 2.0 62
155.00 DIA1429H155 13.40 0.00 14.20 68.0 14.60 53.0 0.0 0
155.50 DIA1401H155.5 12.65 0.00 12.00 1.0 15.35 1.0 0.0 0
156.00 DIA1401H156 13.90 1.85 12.75 80.0 13.85 1.0 10.0 17
156.00 DIA1416H156 12.25 0.00 12.40 11.0 14.35 11.0 0.0 0
156.50 DIA1401H156.5 11.65 0.00 11.40 1.0 13.10 11.0 0.0 0
157.00 DIA1401H157 11.15 0.00 11.95 55.0 12.60 11.0 0.0 0
157.00 DIA1416H157 13.95 2.35 12.15 58.0 12.55 63.0 100.0 101
157.50 DIA1401H157.5 10.65 0.00 10.40 1.0 13.10 1.0 0.0 0
157.50 DIA1408H157.5 10.60 0.00 9.85 37.0 13.15 49.0 0.0 0
157.50 DIA1429H157.5 12.75 0.00 10.90 11.0 12.95 11.0 0.0 0
158.00 DIA1401H158 10.15 0.00 10.40 1.0 12.50 1.0 0.0 0
158.00 DIA1416H158 13.25 3.10 11.15 58.0 11.55 58.0 5.0 5
158.50 DIA1401H158.5 9.65 0.00 9.95 1.0 12.00 1.0 0.0 0
159.00 DIA1401H159 9.05 0.00 9.35 1.0 11.50 1.0 0.0 0
159.00 DIA1416H159 10.11 0.51 10.20 58.0 10.60 102.0 1.0 402
159.50 DIA1401H159.5 8.65 0.00 9.55 1.0 9.95 1.0 0.0 0
160.00 DIA1401H160 8.15 0.00 9.05 1.0 9.45 10.0 0.0 0
160.00 DIA1408H160 8.20 0.00 9.15 41.0 9.50 38.0 0.0 0
160.00 DIA1416H160 11.10 2.45 9.20 400.0 9.50 400.0 8.0 186
160.00 DIA1422H160 10.25 0.00 9.30 58.0 9.60 38.0 0.0 0
160.00 DIA1429H160 10.30 0.00 9.35 400.0 9.65 400.0 0.0 0
160.50 DIA1401H160.5 7.60 0.00 8.50 10.0 8.90 1.0 0.0 0
161.00 DIA1401H161 9.53 0.00 8.05 80.0 8.40 400.0 12.0 12
161.00 DIA1408H161 9.15 0.00 8.15 55.0 8.50 48.0 0.0 0
161.00 DIA1416H161 8.45 -0.80 8.30 49.0 8.55 400.0 14.0 271
161.00 DIA1422H161 9.30 0.00 8.35 48.0 8.60 48.0 0.0 0
161.00 DIA1429H161 9.35 0.00 8.45 400.0 8.70 400.0 0.0 0
161.50 DIA1401H161.5 8.60 0.00 7.50 1.0 7.90 1.0 0.0 0
161.50 DIA1408H161.5 8.65 0.00 7.70 48.0 8.00 53.0 0.0 0
161.50 DIA1422H161.5 8.80 0.00 7.90 62.0 8.15 80.0 0.0 0
161.50 DIA1429H161.5 8.90 0.00 8.00 400.0 8.25 400.0 0.0 0
162.00 DIA1401H162 8.85 0.75 7.00 400.0 7.40 400.0 6.0 6
162.00 DIA1408H162 8.20 0.00 7.20 55.0 7.55 48.0 0.0 0
162.00 DIA1416H162 7.50 -0.75 7.35 60.0 7.60 453.0 183.0 213
162.00 DIA1422H162 8.35 0.00 7.45 61.0 7.70 69.0 0.0 0
162.00 DIA1429H162 8.40 0.00 7.50 400.0 7.75 400.0 0.0 0
162.50 DIA1401H162.5 7.60 0.00 6.55 400.0 6.90 400.0 0.0 0
162.50 DIA1408H162.5 7.70 0.00 6.70 55.0 7.05 48.0 0.0 0
162.50 DIA1422H162.5 7.85 0.00 7.00 72.0 7.20 64.0 0.0 0
162.50 DIA1429H162.5 7.95 0.00 7.05 400.0 7.30 400.0 0.0 0
163.00 DIA1401H163 7.10 0.00 6.10 400.0 6.45 400.0 0.0 0
163.00 DIA1408H163 7.25 0.05 6.25 400.0 6.55 400.0 250.0 2,000
163.00 DIA1416H163 6.60 -0.70 6.40 400.0 6.65 400.0 22.0 187
163.00 DIA1422H163 7.40 0.00 6.50 62.0 6.75 72.0 0.0 0
163.00 DIA1429H163 7.50 0.00 6.60 400.0 6.85 400.0 0.0 0
163.50 DIA1401H163.5 5.05 -1.55 5.60 400.0 5.95 400.0 6.0 6
163.50 DIA1408H163.5 6.84 0.09 5.75 400.0 6.10 400.0 11.0 11
163.50 DIA1422H163.5 6.95 0.00 6.05 70.0 6.30 58.0 0.0 0
163.50 DIA1429H163.5 7.05 0.00 6.20 400.0 6.40 400.0 0.0 0
164.00 DIA1401H164 5.53 -0.62 5.10 400.0 5.45 400.0 6.0 32
164.00 DIA1408H164 6.25 0.00 5.30 90.0 5.60 60.0 0.0 0
164.00 DIA1416H164 5.60 -0.80 5.50 400.0 5.75 400.0 51.0 541
164.00 DIA1422H164 6.50 0.00 5.65 48.0 5.85 70.0 0.0 0
164.00 DIA1429H164 6.60 0.00 5.75 400.0 6.00 400.0 0.0 0
164.50 DIA1401H164.5 4.30 -1.35 4.65 400.0 4.95 400.0 32.0 32
164.50 DIA1408H164.5 6.05 0.25 4.85 400.0 5.15 400.0 7.0 7
164.50 DIA1422H164.5 6.05 0.00 5.20 57.0 5.40 66.0 0.0 0
164.50 DIA1429H164.5 6.20 0.00 5.35 60.0 5.55 460.0 0.0 0
165.00 DIA1401H165 4.45 -0.70 4.15 400.0 4.50 400.0 50.0 21
165.00 DIA1408H165 4.60 -0.70 4.40 400.0 4.70 400.0 3.0 300
165.00 DIA1416H165 4.80 -1.17 4.60 400.0 4.85 400.0 12.0 791
165.00 DIA1422H165 5.60 0.00 4.75 400.0 4.95 400.0 50.0 50
165.00 DIA1429H165 6.05 0.30 4.95 60.0 5.10 460.0 10.0 10
165.50 DIA1401H165.5 3.60 -1.10 3.70 89.0 4.00 73.0 7.0 22
165.50 DIA1408H165.5 4.85 0.00 3.95 96.0 4.25 68.0 0.0 0
165.50 DIA1416H165.5 4.35 -0.65 4.15 400.0 4.40 400.0 1.0 0
165.50 DIA1422H165.5 4.10 -1.05 4.35 129.0 4.55 497.0 6.0 6
165.50 DIA1429H165.5 5.40 0.00 4.55 60.0 4.70 400.0 0.0 0
166.00 DIA1401H166 3.30 -1.20 3.25 400.0 3.55 400.0 3.0 37
166.00 DIA1408H166 4.40 0.00 3.50 102.0 3.80 73.0 0.0 0
166.00 DIA1416H166 3.85 -1.25 3.75 400.0 3.95 400.0 28.0 486
166.00 DIA1422H166 4.95 0.00 3.95 60.0 4.10 400.0 5.0 6
166.00 DIA1429H166 4.90 0.00 4.15 251.0 4.30 113.0 0.0 0
166.50 DIA1401H166.5 3.00 -0.75 2.81 420.0 3.10 400.0 1.0 58
166.50 DIA1408H166.5 4.10 0.10 3.10 674.0 3.35 400.0 111.0 111
166.50 DIA1416H166.5 3.50 -0.65 3.35 806.0 3.55 475.0 59.0 4
166.50 DIA1422H166.5 3.35 -0.95 3.55 112.0 3.70 570.0 6.0 6
166.50 DIA1429H166.5 4.85 0.30 3.75 60.0 3.90 400.0 1.0 1
167.00 DIA1401H167 3.65 0.35 2.39 621.0 2.62 495.0 90.0 61
167.00 DIA1408H167 2.70 -0.85 2.75 590.0 2.92 346.0 40.0 66
167.00 DIA1416H167 3.00 -1.01 2.98 972.0 3.15 1843.0 121.0 1,179
167.00 DIA1422H167 2.72 -1.23 3.15 122.0 3.30 589.0 1.0 1
167.00 DIA1429H167 4.15 0.00 3.35 894.0 3.55 840.0 0.0 0
167.50 DIA1401H167.5 2.08 -0.81 2.05 60.0 2.18 400.0 1.0 117
167.50 DIA1408H167.5 3.15 0.00 2.35 717.0 2.51 591.0 4.0 61
167.50 DIA1416H167.5 2.61 -0.74 2.58 1200.0 2.73 1150.0 60.0 46
167.50 DIA1422H167.5 2.37 -1.18 2.79 123.0 2.92 881.0 2.0 2
167.50 DIA1429H167.5 3.30 -0.45 2.99 624.0 3.15 537.0 4.0 4
168.00 DIA1401H168 1.60 -0.86 1.66 139.0 1.79 1066.0 302.0 156
168.00 DIA1408H168 2.87 0.12 1.97 1070.0 2.13 1255.0 7.0 79
168.00 DIA1416H168 2.33 -0.65 2.27 60.0 2.35 983.0 327.0 2,021
168.00 DIA1422H168 2.40 -0.75 2.44 117.0 2.55 1003.0 25.0 4
168.00 DIA1429H168 2.72 -0.98 2.66 163.0 2.79 857.0 1.0 48
168.50 DIA1401H168.5 1.30 -0.76 1.30 272.0 1.39 446.0 40.0 240
168.50 DIA1408H168.5 1.58 -0.81 1.61 1337.0 1.77 1760.0 4.0 62
168.50 DIA1416H168.5 1.85 -0.74 1.91 140.0 2.00 890.0 246.0 37
168.50 DIA1422H168.5 2.06 -0.72 2.10 109.0 2.21 881.0 21.0 26
168.50 DIA1429H168.5 2.33 -0.67 2.33 129.0 2.45 805.0 1.0 130
169.00 DIA1401H169 1.00 -0.92 0.97 324.0 1.06 1050.0 294.0 113
169.00 DIA1408H169 1.35 -0.64 1.33 105.0 1.42 421.0 136.0 2,110
169.00 DIA1416H169 1.55 -0.80 1.55 10.0 1.65 482.0 1340.0 1,323
169.00 DIA1422H169 1.79 -0.63 1.78 107.0 1.88 1277.0 70.0 2
169.00 DIA1429H169 2.10 -0.55 2.02 200.0 2.13 139.0 12.0 62
169.50 DIA1401H169.5 0.70 -0.64 0.66 400.0 0.73 400.0 205.0 120
169.50 DIA1408H169.5 0.95 -0.71 0.99 514.0 1.13 672.0 113.0 102
169.50 DIA1416H169.5 1.31 -0.75 1.26 401.0 1.34 629.0 609.0 65
169.50 DIA1422H169.5 1.54 -0.53 1.49 107.0 1.56 410.0 532.0 33
169.50 DIA1429H169.5 2.33 0.00 1.71 818.0 1.82 1023.0 0.0 0
170.00 DIA1401H170 0.48 -0.75 0.44 60.0 0.48 400.0 478.0 376
170.00 DIA1408H170 0.80 -0.47 0.71 697.0 0.85 673.0 87.0 722
170.00 DIA1416H170 1.03 -0.77 1.01 71.0 1.06 400.0 919.0 3,471
170.00 DIA1422H170 1.23 -0.52 1.20 400.0 1.29 400.0 144.0 73
170.00 DIA1429H170 1.49 -0.51 1.45 99.0 1.54 1018.0 29.0 12
170.50 DIA1401H170.5 0.26 -0.64 0.25 162.0 0.30 835.0 322.0 648
170.50 DIA1408H170.5 0.59 -0.70 0.54 416.0 0.62 971.0 61.0 294
170.50 DIA1416H170.5 0.80 -0.68 0.77 60.0 0.82 400.0 100.0 250
170.50 DIA1422H170.5 1.76 -0.02 0.96 98.0 1.04 619.0 2.0 129
170.50 DIA1429H170.5 1.22 -0.49 1.20 110.0 1.29 1763.0 16.0 501
171.00 DIA1401H171 0.14 -0.48 0.13 88.0 0.17 401.0 246.0 581
171.00 DIA1408H171 0.36 -0.59 0.36 411.0 0.43 506.0 12.0 1,102
171.00 DIA1416H171 0.55 -0.62 0.57 60.0 0.61 460.0 425.0 7,353
171.00 DIA1422H171 0.72 -0.46 0.75 105.0 0.81 559.0 126.0 196
171.00 DIA1429H171 0.99 -0.42 0.97 400.0 1.05 400.0 23.0 37
171.50 DIA1401H171.5 0.08 -0.32 0.06 78.0 0.09 91.0 301.0 778
171.50 DIA1408H171.5 0.32 -0.43 0.20 776.0 0.28 834.0 6.0 14
171.50 DIA1416H171.5 0.40 -0.43 0.40 115.0 0.45 200.0 59.0 111
171.50 DIA1422H171.5 0.57 -0.63 0.54 880.0 0.62 667.0 39.0 88
171.50 DIA1429H171.5 1.41 0.00 0.76 872.0 0.85 615.0 24.0 383
172.00 DIA1401H172 0.05 -0.13 0.02 148.0 0.05 10.0 2.0 245
172.00 DIA1408H172 0.15 -0.29 0.12 411.0 0.18 774.0 33.0 73
172.00 DIA1416H172 0.28 -0.36 0.27 54.0 0.31 663.0 734.0 1,666
172.00 DIA1422H172 0.44 -0.28 0.40 534.0 0.46 508.0 10.0 11
172.00 DIA1429H172 0.59 -0.46 0.58 594.0 0.67 1243.0 23.0 106
172.50 DIA1401H172.5 0.04 -0.03 0.01 112.0 0.04 148.0 9.0 162
172.50 DIA1408H172.5 0.11 -0.21 0.07 123.0 0.11 108.0 1.0 80
172.50 DIA1416H172.5 0.19 -0.32 0.17 400.0 0.22 400.0 4.0 221
172.50 DIA1422H172.5 0.32 -0.23 0.27 400.0 0.34 400.0 4.0 138
172.50 DIA1429H172.5 0.45 -0.31 0.46 103.0 0.52 502.0 20.0 176
173.00 DIA1401H173 0.01 -0.02 0.01 41.0 0.03 140.0 41.0 94
173.00 DIA1408H173 0.06 -0.08 0.03 400.0 0.15 400.0 1.0 46
173.00 DIA1416H173 0.12 -0.21 0.11 26.0 0.14 82.0 192.0 2,794
173.00 DIA1422H173 0.22 -0.30 0.20 49.0 0.25 472.0 493.0 1,328
173.00 DIA1429H173 0.51 -0.17 0.33 417.0 0.39 400.0 5.0 28
173.50 DIA1401H173.5 0.09 0.08 0.01 135.0 0.02 70.0 14.0 92
173.50 DIA1408H173.5 0.04 -0.09 0.01 400.0 0.15 400.0 40.0 66
173.50 DIA1416H173.5 0.28 0.00 0.06 400.0 0.15 400.0 4.0 79
173.50 DIA1422H173.5 0.39 0.11 0.13 400.0 0.18 400.0 10.0 92
173.50 DIA1429H173.5 0.56 0.12 0.24 400.0 0.30 400.0 10.0 35
174.00 DIA1401H174 0.01 0.00 0.01 452.0 0.02 125.0 1.0 78
174.00 DIA1408H174 0.22 0.18 0.01 75.0 0.03 85.0 1.0 48
174.00 DIA1416H174 0.05 -0.10 0.04 149.0 0.07 125.0 78.0 2,016
174.00 DIA1422H174 0.12 -0.07 0.08 447.0 0.13 105.0 23.0 23
174.00 DIA1429H174 0.47 0.15 0.17 400.0 0.22 400.0 6.0 6
174.50 DIA1401H174.5 0.03 0.00 0.01 11.0 0.02 125.0 50.0 66
174.50 DIA1408H174.5 0.08 0.06 0.01 50.0 0.03 326.0 3.0 79
174.50 DIA1416H174.5 0.11 0.00 0.02 137.0 0.06 125.0 7.0 14
174.50 DIA1422H174.5 0.08 -0.05 0.05 521.0 0.10 217.0 4.0 29
174.50 DIA1429H174.5 0.35 0.11 0.12 400.0 0.17 400.0 10.0 12
175.00 DIA1401H175 0.01 -0.02 0.01 167.0 0.02 125.0 1.0 79
175.00 DIA1408H175 0.09 0.08 0.01 158.0 0.02 51.0 1.0 13
175.00 DIA1416H175 0.02 -0.04 0.01 400.0 0.15 400.0 129.0 1,548
175.00 DIA1422H175 0.04 -0.10 0.03 135.0 0.07 166.0 502.0 1,337
175.00 DIA1429H175 0.11 -0.13 0.08 416.0 0.13 70.0 19.0 40
175.50 DIA1401H175.5 0.01 -0.01 0.01 36.0 0.02 125.0 3.0 133
175.50 DIA1408H175.5 0.06 0.05 0.01 120.0 0.02 133.0 1.0 23
175.50 DIA1422H175.5 0.11 0.05 0.02 147.0 0.06 144.0 10.0 13
175.50 DIA1429H175.5 0.26 0.14 0.06 135.0 0.10 159.0 10.0 10
176.00 DIA1401H176 0.00 0.00 0.00 0.0 0.02 125.0 0.0 0
176.00 DIA1416H176 0.02 -0.02 0.01 68.0 0.03 71.0 1.0 1,108
176.00 DIA1422H176 0.03 -0.01 0.01 400.0 0.15 400.0 12.0 19
176.00 DIA1429H176 0.11 0.03 0.04 400.0 0.15 400.0 3.0 22
176.50 DIA1401H176.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
176.50 DIA1422H176.5 0.03 0.00 0.01 162.0 0.04 138.0 0.0 0
176.50 DIA1429H176.5 0.06 0.00 0.02 125.0 0.06 142.0 0.0 0
177.00 DIA1401H177 0.00 0.00 0.00 0.0 0.02 200.0 0.0 0
177.00 DIA1416H177 0.02 0.01 0.01 2.0 0.03 404.0 230.0 629
177.00 DIA1429H177 0.05 0.00 0.01 125.0 0.05 142.0 0.0 0
177.50 DIA1401H177.5 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
177.50 DIA1408H177.5 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
177.50 DIA1422H177.5 0.03 0.02 0.01 139.0 0.03 125.0 14.0 14
177.50 DIA1429H177.5 0.08 0.05 0.01 400.0 0.15 400.0 10.0 10
178.00 DIA1401H178 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
178.00 DIA1416H178 0.01 -0.02 0.01 1.0 0.02 125.0 9.0 422
179.00 DIA1401H179 0.00 0.00 0.00 0.0 0.02 224.0 0.0 0
179.00 DIA1416H179 0.01 -0.02 0.01 10.0 0.02 125.0 17.0 125
180.00 DIA1401H180 0.02 0.00 0.01 125.0 0.02 192.0 0.0 0
180.00 DIA1408H180 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
180.00 DIA1416H180 0.01 -0.02 0.01 2.0 0.02 125.0 2.0 535
180.00 DIA1422H180 0.03 0.00 0.01 333.0 0.02 125.0 50.0 50
180.00 DIA1429H180 0.04 0.01 0.01 10.0 0.03 230.0 3.0 3
181.00 DIA1401H181 0.00 0.00 0.00 0.0 0.02 215.0 0.0 0
181.00 DIA1416H181 0.03 0.01 0.01 3.0 0.02 137.0 1.0 2
182.00 DIA1401H182 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
182.00 DIA1416H182 0.02 0.00 0.01 10.0 0.02 196.0 0.0 0
182.50 DIA1401H182.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
182.50 DIA1408H182.5 0.02 0.00 0.00 0.0 0.02 216.0 0.0 0
182.50 DIA1422H182.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
182.50 DIA1429H182.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
183.00 DIA1416H183 0.02 0.00 0.01 318.0 0.02 219.0 0.0 0
184.00 DIA1416H184 0.02 0.00 0.01 1.0 0.02 219.0 0.0 0
185.00 DIA1401H185 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
185.00 DIA1408H185 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
185.00 DIA1416H185 0.08 0.06 0.01 11.0 0.02 219.0 29.0 33
185.00 DIA1422H185 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
185.00 DIA1429H185 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
186.00 DIA1416H186 0.02 0.00 0.01 408.0 0.02 219.0 0.0 0
187.00 DIA1416H187 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
187.50 DIA1401H187.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
187.50 DIA1408H187.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
187.50 DIA1422H187.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
187.50 DIA1429H187.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
188.00 DIA1416H188 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
189.00 DIA1416H189 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
190.00 DIA1401H190 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
190.00 DIA1408H190 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
190.00 DIA1416H190 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
190.00 DIA1422H190 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
190.00 DIA1429H190 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
192.50 DIA1401H192.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
192.50 DIA1408H192.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
192.50 DIA1422H192.5 0.02 0.00 0.00 0.0 0.02 215.0 0.0 0
192.50 DIA1429H192.5 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
195.00 DIA1401H195 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
195.00 DIA1408H195 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
195.00 DIA1416H195 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
195.00 DIA1422H195 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
195.00 DIA1429H195 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
197.50 DIA1401H197.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
197.50 DIA1408H197.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
197.50 DIA1422H197.5 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
197.50 DIA1429H197.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
200.00 DIA1401H200 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
200.00 DIA1408H200 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
200.00 DIA1416H200 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
200.00 DIA1422H200 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
200.00 DIA1429H200 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
202.50 DIA1401H202.5 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
205.00 DIA1401H205 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
205.00 DIA1408H205 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
205.00 DIA1422H205 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
205.00 DIA1429H205 0.02 0.00 0.00 0.0 0.02 183.0 0.0 0
207.50 DIA1401H207.5 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
210.00 DIA1401H210 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
210.00 DIA1408H210 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
210.00 DIA1422H210 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
210.00 DIA1429H210 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
212.50 DIA1401H212.5 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
215.00 DIA1401H215 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
215.00 DIA1408H215 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
215.00 DIA1422H215 0.02 0.00 0.00 0.0 0.02 239.0 0.0 0
215.00 DIA1429H215 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
217.50 DIA1401H217.5 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
220.00 DIA1401H220 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
220.00 DIA1422H220 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
222.50 DIA1401H222.5 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
225.00 DIA1401H225 0.00 0.00 0.00 0.0 0.02 217.0 0.0 0
225.00 DIA1422H225 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 DIA1416T100 0.02 0.00 0.01 300.0 0.02 219.0 0.0 0
105.00 DIA1416T105 0.02 0.00 0.01 328.0 0.02 219.0 0.0 0
110.00 DIA1416T110 0.02 0.00 0.01 341.0 0.02 219.0 0.0 0
115.00 DIA1416T115 0.02 0.00 0.01 29.0 0.02 175.0 0.0 0
120.00 DIA1416T120 0.01 -0.01 0.01 90.0 0.02 125.0 200.0 381
125.00 DIA1416T125 0.03 0.00 0.01 2.0 0.03 219.0 0.0 0
130.00 DIA1416T130 0.05 0.02 0.01 45.0 0.03 125.0 1.0 11
135.00 DIA1416T135 0.04 0.00 0.01 30.0 0.03 57.0 2.0 103
140.00 DIA1416T140 0.06 0.05 0.01 299.0 0.04 66.0 30.0 76
141.00 DIA1416T141 0.01 0.00 0.02 125.0 0.05 125.0 0.0 0
142.00 DIA1416T142 0.01 0.00 0.02 628.0 0.05 50.0 0.0 0
143.00 DIA1416T143 0.13 0.11 0.02 252.0 0.05 55.0 1.0 1
144.00 DIA1416T144 0.08 0.06 0.03 4.0 0.05 58.0 1.0 21
145.00 DIA1416T145 0.04 0.03 0.03 400.0 0.15 400.0 4.0 986
146.00 DIA1416T146 0.06 0.04 0.03 476.0 0.06 70.0 6.0 150
147.00 DIA1416T147 0.10 0.08 0.04 400.0 0.15 400.0 65.0 67
148.00 DIA1416T148 0.09 0.06 0.04 400.0 0.15 400.0 16.0 73
149.00 DIA1416T149 0.10 0.07 0.05 400.0 0.15 400.0 750.0 2,662
150.00 DIA1416T150 0.04 0.01 0.02 35.0 0.08 51.0 16.0 603
151.00 DIA1416T151 0.12 0.08 0.06 400.0 0.15 400.0 50.0 231
152.00 DIA1416T152 0.07 0.02 0.07 428.0 0.10 50.0 20.0 217
152.50 DIA1401T152.5 0.03 -0.01 0.01 1.0 0.04 136.0 25.0 91
152.50 DIA1408T152.5 0.15 0.13 0.04 11.0 0.07 146.0 2.0 2
153.00 DIA1401T153 0.09 0.05 0.01 112.0 0.04 125.0 10.0 286
153.00 DIA1416T153 0.08 0.03 0.08 400.0 0.15 400.0 70.0 368
153.50 DIA1401T153.5 0.22 0.21 0.01 103.0 0.04 125.0 286.0 290
154.00 DIA1401T154 0.12 0.11 0.01 400.0 0.15 400.0 10.0 170
154.00 DIA1416T154 0.08 0.00 0.09 592.0 0.13 73.0 1.0 430
154.50 DIA1401T154.5 0.43 0.42 0.01 125.0 0.04 125.0 10.0 10
155.00 DIA1401T155 0.05 0.04 0.02 58.0 0.05 136.0 6.0 172
155.00 DIA1408T155 0.10 0.07 0.06 400.0 0.15 400.0 10.0 36
155.00 DIA1416T155 0.09 0.02 0.10 67.0 0.14 101.0 55.0 527
155.00 DIA1429T155 0.22 0.05 0.23 405.0 0.27 119.0 5.0 42
155.50 DIA1401T155.5 0.28 0.27 0.01 184.0 0.05 182.0 195.0 197
156.00 DIA1401T156 0.30 0.29 0.02 150.0 0.05 26.0 262.0 272
156.00 DIA1416T156 0.21 0.13 0.12 400.0 0.17 400.0 2.0 857
156.50 DIA1401T156.5 0.09 0.08 0.01 125.0 0.05 149.0 12.0 190
157.00 DIA1401T157 0.01 0.00 0.02 18.0 0.05 135.0 0.0 0
157.00 DIA1416T157 0.15 0.03 0.13 400.0 0.17 77.0 2.0 1,063
157.50 DIA1401T157.5 0.68 0.67 0.03 77.0 0.06 270.0 50.0 242
157.50 DIA1408T157.5 0.18 0.14 0.08 400.0 0.15 400.0 3.0 5
157.50 DIA1429T157.5 0.31 0.09 0.30 591.0 0.37 972.0 1.0 101
158.00 DIA1401T158 0.20 0.18 0.03 400.0 0.15 400.0 1.0 1
158.00 DIA1416T158 0.15 0.05 0.17 11.0 0.20 50.0 10.0 742
158.50 DIA1401T158.5 0.10 0.09 0.03 31.0 0.06 135.0 4.0 106
159.00 DIA1401T159 0.04 0.02 0.04 51.0 0.06 81.0 8.0 24
159.00 DIA1416T159 0.21 0.06 0.18 400.0 0.24 400.0 13.0 752
159.50 DIA1401T159.5 0.37 0.36 0.03 547.0 0.06 56.0 4.0 4
160.00 DIA1401T160 0.23 0.21 0.04 400.0 0.15 400.0 125.0 93
160.00 DIA1408T160 0.16 0.09 0.11 400.0 0.17 400.0 20.0 43
160.00 DIA1416T160 0.24 0.06 0.23 95.0 0.27 49.0 77.0 2,220
160.00 DIA1422T160 0.33 0.07 0.33 400.0 0.38 38.0 45.0 103
160.00 DIA1429T160 0.48 0.12 0.45 527.0 0.51 638.0 10.0 485
160.50 DIA1401T160.5 0.21 0.19 0.04 518.0 0.07 77.0 15.0 85
161.00 DIA1401T161 0.46 0.43 0.04 74.0 0.08 70.0 1.0 108
161.00 DIA1408T161 0.23 0.14 0.13 609.0 0.18 193.0 20.0 50
161.00 DIA1416T161 0.30 0.10 0.26 400.0 0.32 400.0 44.0 1,376
161.00 DIA1422T161 0.37 0.07 0.39 400.0 0.45 400.0 20.0 523
161.00 DIA1429T161 0.46 0.07 0.52 490.0 0.60 661.0 100.0 241
161.50 DIA1401T161.5 0.13 0.10 0.06 47.0 0.08 48.0 7.0 165
161.50 DIA1408T161.5 0.25 0.15 0.15 400.0 0.20 400.0 3.0 41
161.50 DIA1422T161.5 0.30 0.00 0.41 48.0 0.49 907.0 0.0 0
161.50 DIA1429T161.5 0.75 0.33 0.57 400.0 0.63 400.0 23.0 27
162.00 DIA1401T162 0.08 0.04 0.06 76.0 0.09 77.0 9.0 121
162.00 DIA1408T162 0.16 0.06 0.17 400.0 0.22 400.0 5.0 30
162.00 DIA1416T162 0.35 0.12 0.32 400.0 0.38 400.0 81.0 1,017
162.00 DIA1422T162 0.49 0.16 0.47 25.0 0.52 400.0 117.0 110
162.00 DIA1429T162 0.48 0.00 0.61 400.0 0.68 400.0 2.0 37
162.50 DIA1401T162.5 0.06 0.00 0.06 400.0 0.15 400.0 1.0 1
162.50 DIA1408T162.5 0.21 0.10 0.18 400.0 0.24 400.0 10.0 0
162.50 DIA1422T162.5 0.35 0.00 0.50 54.0 0.58 500.0 0.0 0
162.50 DIA1429T162.5 0.70 0.21 0.67 400.0 0.73 400.0 20.0 166
163.00 DIA1401T163 0.11 0.06 0.07 543.0 0.12 69.0 5.0 179
163.00 DIA1408T163 0.22 0.10 0.21 400.0 0.26 400.0 10.0 4
163.00 DIA1416T163 0.43 0.18 0.39 425.0 0.45 1011.0 59.0 1,739
163.00 DIA1422T163 0.43 0.00 0.55 400.0 0.62 400.0 4.0 19
163.00 DIA1429T163 0.70 0.15 0.72 400.0 0.80 400.0 1.0 436
163.50 DIA1401T163.5 0.19 0.13 0.09 101.0 0.11 1000.0 7.0 255
163.50 DIA1408T163.5 0.55 0.40 0.24 400.0 0.29 400.0 7.0 17
163.50 DIA1422T163.5 0.48 0.03 0.60 400.0 0.67 400.0 14.0 47
163.50 DIA1429T163.5 0.84 0.24 0.78 602.0 0.85 400.0 21.0 104
164.00 DIA1401T164 0.13 0.03 0.09 400.0 0.15 400.0 264.0 142
164.00 DIA1408T164 0.29 0.12 0.27 2.0 0.32 400.0 1.0 107
164.00 DIA1416T164 0.54 0.16 0.48 51.0 0.53 60.0 54.0 1,696
164.00 DIA1422T164 0.70 0.22 0.67 400.0 0.73 400.0 20.0 109
164.00 DIA1429T164 0.92 0.21 0.86 400.0 0.94 400.0 25.0 52
164.50 DIA1401T164.5 0.14 0.06 0.13 124.0 0.17 617.0 12.0 391
164.50 DIA1408T164.5 0.46 0.27 0.29 400.0 0.36 400.0 66.0 59
164.50 DIA1422T164.5 0.61 0.08 0.72 799.0 0.79 115.0 10.0 61
164.50 DIA1429T164.5 1.07 0.36 0.93 596.0 1.00 568.0 112.0 114
165.00 DIA1401T165 0.17 0.06 0.14 400.0 0.19 400.0 7.0 671
165.00 DIA1408T165 0.39 0.18 0.35 400.0 0.40 400.0 321.0 71
165.00 DIA1416T165 0.64 0.19 0.62 6.0 0.65 91.0 171.0 3,269
165.00 DIA1422T165 0.81 0.22 0.80 492.0 0.86 126.0 17.0 119
165.00 DIA1429T165 1.05 0.25 1.01 612.0 1.09 603.0 38.0 413
165.50 DIA1401T165.5 0.20 0.09 0.17 400.0 0.23 400.0 13.0 133
165.50 DIA1408T165.5 0.56 0.31 0.39 478.0 0.47 868.0 36.0 102
165.50 DIA1416T165.5 0.73 0.26 0.67 496.0 0.72 152.0 85.0 68
165.50 DIA1422T165.5 0.82 0.16 0.89 70.0 0.96 572.0 9.0 245
165.50 DIA1429T165.5 1.13 0.28 1.10 876.0 1.21 1019.0 30.0 77
166.00 DIA1401T166 0.23 0.06 0.22 120.0 0.28 928.0 13.0 913
166.00 DIA1408T166 0.52 0.22 0.45 400.0 0.52 400.0 6.0 57
166.00 DIA1416T166 0.78 0.22 0.75 538.0 0.80 211.0 46.0 1,755
166.00 DIA1422T166 0.75 0.00 0.97 460.0 1.04 60.0 10.0 123
166.00 DIA1429T166 1.02 0.08 1.21 400.0 1.28 460.0 1.0 202
166.50 DIA1401T166.5 0.30 0.10 0.26 856.0 0.31 501.0 60.0 556
166.50 DIA1408T166.5 0.61 0.24 0.52 400.0 0.60 400.0 40.0 100
166.50 DIA1416T166.5 0.87 0.22 0.85 400.0 0.90 60.0 70.0 125
166.50 DIA1422T166.5 1.08 0.27 1.08 400.0 1.17 400.0 2.0 87
166.50 DIA1429T166.5 1.30 0.26 1.33 460.0 1.40 400.0 431.0 35
167.00 DIA1401T167 0.36 0.14 0.32 400.0 0.37 400.0 1167.0 390
167.00 DIA1408T167 0.64 0.21 0.61 400.0 0.69 400.0 99.0 460
167.00 DIA1416T167 0.99 0.30 0.95 460.0 1.01 60.0 248.0 2,051
167.00 DIA1422T167 1.27 0.37 1.20 400.0 1.29 400.0 7.0 117
167.00 DIA1429T167 1.48 0.36 1.44 818.0 1.56 1180.0 20.0 155
167.50 DIA1401T167.5 0.50 0.24 0.40 599.0 0.44 98.0 231.0 167
167.50 DIA1408T167.5 0.46 0.00 0.71 400.0 0.79 60.0 20.0 313
167.50 DIA1416T167.5 1.17 0.39 1.07 400.0 1.13 60.0 6.0 46
167.50 DIA1422T167.5 1.02 0.00 1.32 460.0 1.43 400.0 2.0 57
167.50 DIA1429T167.5 1.66 0.43 1.57 857.0 1.71 803.0 10.0 75
168.00 DIA1401T168 0.55 0.26 0.49 940.0 0.57 818.0 150.0 389
168.00 DIA1408T168 0.90 0.34 0.82 400.0 0.89 60.0 57.0 105
168.00 DIA1416T168 1.24 0.36 1.23 1.0 1.27 211.0 123.0 2,159
168.00 DIA1422T168 1.64 0.52 1.47 460.0 1.59 400.0 4.0 279
168.00 DIA1429T168 1.83 0.45 1.73 400.0 1.86 400.0 19.0 9
168.50 DIA1401T168.5 0.67 0.30 0.61 1403.0 0.72 928.0 166.0 192
168.50 DIA1408T168.5 1.12 0.47 0.97 400.0 1.04 232.0 32.0 38
168.50 DIA1416T168.5 1.40 0.40 1.37 324.0 1.43 188.0 22.0 86
168.50 DIA1422T168.5 1.64 0.39 1.64 400.0 1.71 60.0 10.0 53
168.50 DIA1429T168.5 2.11 0.55 1.90 400.0 1.99 60.0 2.0 192
169.00 DIA1401T169 0.84 0.37 0.78 400.0 0.85 98.0 626.0 210
169.00 DIA1408T169 1.16 0.41 1.14 400.0 1.20 60.0 115.0 24
169.00 DIA1416T169 1.60 0.49 1.55 1.0 1.62 141.0 1052.0 2,910
169.00 DIA1422T169 1.94 0.63 1.81 866.0 1.97 1088.0 464.0 267
169.00 DIA1429T169 2.15 0.50 2.10 460.0 2.22 400.0 23.0 64
169.50 DIA1401T169.5 1.03 0.44 0.97 944.0 1.12 1956.0 209.0 748
169.50 DIA1408T169.5 1.36 0.48 1.33 400.0 1.43 60.0 57.0 32
169.50 DIA1416T169.5 1.82 0.55 1.76 400.0 1.84 60.0 504.0 134
169.50 DIA1422T169.5 2.10 0.54 2.01 791.0 2.17 1252.0 20.0 84
169.50 DIA1429T169.5 1.79 -0.04 2.27 446.0 2.43 830.0 6.0 115
170.00 DIA1401T170 1.35 0.62 1.22 146.0 1.36 934.0 197.0 338
170.00 DIA1408T170 1.61 0.58 1.56 400.0 1.68 60.0 376.0 709
170.00 DIA1416T170 1.98 0.51 1.98 463.0 2.05 1.0 632.0 3,683
170.00 DIA1422T170 2.41 0.71 2.23 826.0 2.42 919.0 109.0 242
170.00 DIA1429T170 1.96 -0.04 2.50 665.0 2.66 704.0 10.0 158
170.50 DIA1401T170.5 1.57 0.67 1.50 108.0 1.65 177.0 1222.0 1,325
170.50 DIA1408T170.5 2.05 0.84 1.82 627.0 1.95 563.0 35.0 336
170.50 DIA1416T170.5 2.51 0.83 2.24 859.0 2.43 1269.0 532.0 811
170.50 DIA1422T170.5 1.82 -0.11 2.48 1019.0 2.68 1468.0 20.0 131
170.50 DIA1429T170.5 2.97 0.78 2.75 451.0 2.91 1159.0 10.0 48
171.00 DIA1401T171 2.08 0.89 1.90 400.0 2.10 400.0 88.0 144
171.00 DIA1408T171 2.27 0.81 2.12 400.0 2.29 60.0 50.0 76
171.00 DIA1416T171 2.60 0.76 2.54 400.0 2.75 400.0 222.0 1,216
171.00 DIA1422T171 2.83 0.68 2.75 400.0 2.97 400.0 5.0 276
171.00 DIA1429T171 3.25 0.89 3.00 676.0 3.20 615.0 4.0 26
171.50 DIA1401T171.5 2.38 0.96 2.27 525.0 2.56 436.0 27.0 342
171.50 DIA1408T171.5 2.09 0.36 2.47 400.0 2.71 400.0 10.0 13
171.50 DIA1416T171.5 3.20 1.19 2.91 460.0 3.10 400.0 94.0 325
171.50 DIA1422T171.5 2.40 0.00 3.05 814.0 3.30 177.0 0.0 0
171.50 DIA1429T171.5 3.57 0.93 3.30 400.0 3.50 400.0 4.0 7
172.00 DIA1401T172 2.98 1.24 2.73 400.0 3.05 400.0 28.0 177
172.00 DIA1408T172 1.97 -0.01 2.85 400.0 3.15 400.0 4.0 34
172.00 DIA1416T172 3.35 0.95 3.25 589.0 3.45 495.0 124.0 709
172.00 DIA1422T172 3.30 0.47 3.40 530.0 3.65 537.0 1.0 15
172.00 DIA1429T172 3.90 1.00 3.60 496.0 3.85 558.0 18.0 0
172.50 DIA1401T172.5 3.38 1.36 3.20 1.0 3.55 50.0 6.0 13
172.50 DIA1408T172.5 2.66 0.33 3.25 400.0 3.60 400.0 1.0 1
172.50 DIA1416T172.5 2.66 0.00 3.65 400.0 3.95 400.0 4.0 31
172.50 DIA1422T172.5 2.97 0.00 3.75 63.0 4.05 58.0 0.0 0
172.50 DIA1429T172.5 3.10 -0.10 3.95 654.0 4.20 529.0 10.0 10
173.00 DIA1401T173 3.30 0.71 3.70 12.0 4.70 1.0 99.0 99
173.00 DIA1408T173 3.90 1.14 3.70 400.0 4.05 400.0 11.0 8
173.00 DIA1416T173 4.43 1.18 4.05 400.0 4.40 400.0 33.0 671
173.00 DIA1422T173 4.64 1.39 4.15 400.0 4.45 400.0 3.0 8
173.00 DIA1429T173 4.20 0.75 4.35 400.0 4.60 400.0 5.0 6
173.50 DIA1401T173.5 3.00 0.00 4.10 10.0 4.55 12.0 0.0 0
173.50 DIA1408T173.5 3.10 0.00 4.15 10.0 4.55 48.0 0.0 0
173.50 DIA1416T173.5 3.65 0.15 4.50 400.0 4.85 400.0 30.0 30
173.50 DIA1422T173.5 3.75 0.10 4.60 400.0 4.90 400.0 3.0 3
173.50 DIA1429T173.5 3.80 0.00 4.75 400.0 5.00 400.0 0.0 0
174.00 DIA1401T174 5.00 1.45 4.65 400.0 5.00 10.0 6.0 9
174.00 DIA1408T174 3.55 0.00 4.65 1.0 5.05 10.0 0.0 0
174.00 DIA1416T174 5.25 1.20 4.90 30.0 5.35 20.0 9.0 177
174.00 DIA1422T174 4.05 0.00 5.05 58.0 5.40 48.0 0.0 0
174.00 DIA1429T174 4.20 0.00 5.15 400.0 5.45 400.0 0.0 0
174.50 DIA1401T174.5 5.92 2.02 5.15 1.0 5.50 1.0 10.0 10
174.50 DIA1408T174.5 3.90 0.00 5.10 10.0 5.55 10.0 0.0 0
174.50 DIA1416T174.5 4.40 0.00 5.45 1.0 5.85 1.0 0.0 0
174.50 DIA1422T174.5 4.50 0.00 3.20 20.0 7.90 10.0 0.0 0
174.50 DIA1429T174.5 4.60 0.00 5.60 400.0 5.90 400.0 0.0 0
175.00 DIA1401T175 6.24 1.84 5.65 1.0 6.00 1.0 10.0 10
175.00 DIA1408T175 4.40 0.00 5.60 10.0 6.05 10.0 0.0 0
175.00 DIA1416T175 6.00 1.00 5.95 1.0 6.30 1.0 1.0 46
175.00 DIA1422T175 4.95 0.00 3.70 10.0 8.45 10.0 0.0 0
175.00 DIA1429T175 5.00 0.00 6.05 1.0 6.35 1.0 0.0 0
175.50 DIA1401T175.5 4.95 0.00 6.10 1.0 6.50 1.0 0.0 0
175.50 DIA1408T175.5 5.10 0.20 6.10 1.0 6.50 40.0 20.0 20
175.50 DIA1422T175.5 5.30 0.00 6.45 1.0 6.85 30.0 5.0 5
175.50 DIA1429T175.5 5.45 0.00 6.50 1.0 6.85 10.0 0.0 0
176.00 DIA1401T176 0.00 0.00 6.65 400.0 7.05 1.0 0.0 0
176.00 DIA1416T176 8.45 2.70 6.95 1.0 7.30 1.0 3.0 52
176.00 DIA1422T176 5.80 0.00 6.95 1.0 9.10 10.0 0.0 0
176.00 DIA1429T176 5.90 0.00 6.90 400.0 7.35 400.0 0.0 0
176.50 DIA1401T176.5 0.00 0.00 7.10 10.0 7.55 400.0 0.0 0
176.50 DIA1422T176.5 6.30 0.00 7.40 10.0 7.80 10.0 0.0 0
176.50 DIA1429T176.5 6.30 0.00 7.45 1.0 7.80 1.0 0.0 0
177.00 DIA1401T177 0.00 0.00 7.60 10.0 8.05 400.0 0.0 0
177.00 DIA1416T177 6.75 0.00 7.95 1.0 8.30 1.0 0.0 0
177.00 DIA1429T177 6.80 0.00 7.95 1.0 8.30 10.0 0.0 0
177.50 DIA1401T177.5 6.95 0.00 8.10 10.0 8.55 400.0 0.0 0
177.50 DIA1408T177.5 6.95 0.00 8.05 1.0 8.55 1.0 0.0 0
177.50 DIA1422T177.5 7.25 0.00 8.40 100.0 8.80 1.0 0.0 0
177.50 DIA1429T177.5 7.25 0.00 8.45 1.0 8.80 10.0 0.0 0
178.00 DIA1401T178 0.00 0.00 8.60 10.0 9.05 400.0 0.0 0
178.00 DIA1416T178 7.75 0.00 8.95 1.0 9.30 10.0 0.0 0
179.00 DIA1401T179 0.00 0.00 8.75 10.0 11.95 10.0 0.0 0
179.00 DIA1416T179 11.10 2.40 9.40 19.0 10.70 2.0 96.0 96
180.00 DIA1401T180 9.45 0.00 9.80 1.0 12.15 1.0 0.0 0
180.00 DIA1408T180 9.35 0.00 9.15 10.0 12.25 1.0 0.0 0
180.00 DIA1416T180 12.90 4.60 9.85 1.0 12.70 11.0 1.0 1
180.00 DIA1422T180 7.55 0.00 9.35 70.0 12.70 70.0 0.0 0
180.00 DIA1429T180 7.50 0.00 9.40 70.0 12.40 70.0 0.0 0
181.00 DIA1401T181 0.00 0.00 10.65 1.0 13.15 1.0 0.0 0
181.00 DIA1416T181 13.15 4.55 11.40 17.0 12.70 2.0 29.0 29
182.00 DIA1401T182 9.45 0.00 11.30 10.0 14.55 10.0 0.0 0
182.00 DIA1416T182 14.05 4.55 12.40 19.0 13.70 2.0 100.0 100
182.50 DIA1401T182.5 9.80 0.00 12.10 1.0 15.10 1.0 0.0 0
182.50 DIA1408T182.5 9.75 0.00 11.90 11.0 14.70 11.0 0.0 0
182.50 DIA1422T182.5 10.15 0.00 11.80 10.0 15.25 21.0 0.0 0
182.50 DIA1429T182.5 10.15 0.00 11.90 1.0 15.25 1.0 0.0 0
183.00 DIA1416T183 12.75 2.10 13.35 70.0 14.80 70.0 180.0 180
184.00 DIA1416T184 13.55 1.95 13.65 11.0 16.45 11.0 1.0 1
185.00 DIA1401T185 12.35 0.00 14.60 1.0 17.35 11.0 0.0 0
185.00 DIA1408T185 12.35 0.00 14.40 11.0 17.20 11.0 0.0 0
185.00 DIA1416T185 16.40 3.80 15.40 17.0 16.65 1.0 10.0 25
185.00 DIA1422T185 12.65 0.00 14.40 10.0 17.85 10.0 0.0 0
185.00 DIA1429T185 12.55 0.00 14.45 10.0 17.85 10.0 0.0 0
186.00 DIA1416T186 13.60 0.00 15.65 11.0 18.45 11.0 0.0 0
187.00 DIA1416T187 14.60 0.00 15.75 21.0 20.00 10.0 0.0 0
187.50 DIA1401T187.5 14.85 0.00 16.80 10.0 20.55 10.0 0.0 0
187.50 DIA1408T187.5 14.85 0.00 16.80 10.0 20.10 1.0 0.0 0
187.50 DIA1422T187.5 15.05 0.00 16.90 1.0 20.40 1.0 0.0 0
187.50 DIA1429T187.5 15.05 0.00 16.85 10.0 20.25 10.0 0.0 0
188.00 DIA1416T188 15.60 0.00 17.30 10.0 20.90 1.0 0.0 0
189.00 DIA1416T189 16.65 0.00 18.00 1.0 21.90 1.0 0.0 0
190.00 DIA1401T190 17.35 0.00 19.30 10.0 23.05 10.0 0.0 0
190.00 DIA1408T190 17.35 0.00 19.15 1.0 22.55 1.0 0.0 0
190.00 DIA1416T190 17.65 0.00 18.70 1.0 23.50 11.0 0.0 0
190.00 DIA1422T190 17.55 0.00 19.30 10.0 22.85 10.0 0.0 0
190.00 DIA1429T190 17.55 0.00 19.45 10.0 22.80 21.0 0.0 0
192.50 DIA1401T192.5 19.80 0.00 22.10 1.0 24.85 11.0 0.0 0
192.50 DIA1408T192.5 19.85 0.00 21.60 10.0 25.70 10.0 0.0 0
192.50 DIA1422T192.5 20.00 0.00 21.85 10.0 25.25 11.0 0.0 0
192.50 DIA1429T192.5 20.05 0.00 21.85 10.0 25.25 1.0 0.0 0
195.00 DIA1401T195 22.30 0.00 24.20 1.0 27.45 1.0 0.0 0
195.00 DIA1408T195 22.35 0.00 24.10 10.0 28.25 10.0 0.0 0
195.00 DIA1416T195 22.60 0.00 24.40 10.0 28.55 10.0 0.0 0
195.00 DIA1422T195 22.55 0.00 24.30 10.0 27.75 11.0 0.0 0
195.00 DIA1429T195 22.65 0.00 24.35 1.0 27.80 10.0 0.0 0
197.50 DIA1401T197.5 24.80 0.00 26.70 1.0 29.95 1.0 0.0 0
197.50 DIA1408T197.5 24.85 0.00 26.65 10.0 30.10 10.0 0.0 0
197.50 DIA1422T197.5 25.00 0.00 26.80 10.0 30.25 1.0 0.0 0
197.50 DIA1429T197.5 25.05 0.00 26.85 1.0 30.25 1.0 0.0 0
200.00 DIA1401T200 27.30 0.00 29.60 1.0 32.45 1.0 0.0 0
200.00 DIA1408T200 27.35 0.00 29.15 10.0 32.55 1.0 0.0 0
200.00 DIA1416T200 27.60 0.00 30.00 17.0 31.70 7.0 0.0 0
200.00 DIA1422T200 27.50 0.00 29.40 10.0 32.75 10.0 0.0 0
200.00 DIA1429T200 27.55 0.00 29.35 10.0 32.75 1.0 0.0 0
202.50 DIA1401T202.5 0.00 0.00 31.60 10.0 35.65 10.0 0.0 0
205.00 DIA1401T205 32.30 0.00 34.15 10.0 37.55 10.0 0.0 0
205.00 DIA1408T205 32.35 0.00 34.15 10.0 37.55 10.0 0.0 0
205.00 DIA1422T205 32.55 0.00 34.35 10.0 37.75 21.0 0.0 0
205.00 DIA1429T205 32.55 0.00 34.35 1.0 37.75 1.0 0.0 0
207.50 DIA1401T207.5 0.00 0.00 36.60 10.0 39.90 1.0 0.0 0
210.00 DIA1401T210 37.35 0.00 39.10 10.0 43.05 10.0 0.0 0
210.00 DIA1408T210 37.35 0.00 39.10 10.0 43.15 10.0 0.0 0
210.00 DIA1422T210 37.55 0.00 39.35 10.0 42.75 21.0 0.0 0
210.00 DIA1429T210 37.50 0.00 39.35 1.0 42.75 1.0 0.0 0
212.50 DIA1401T212.5 0.00 0.00 41.65 10.0 44.90 1.0 0.0 0
215.00 DIA1401T215 42.35 0.00 44.10 10.0 47.45 1.0 0.0 0
215.00 DIA1408T215 42.35 0.00 44.20 13.0 47.10 7.0 0.0 0
215.00 DIA1422T215 42.50 0.00 44.35 1.0 47.75 1.0 0.0 0
215.00 DIA1429T215 42.50 0.00 44.45 10.0 47.75 10.0 0.0 0
217.50 DIA1401T217.5 0.00 0.00 46.70 10.0 50.05 10.0 0.0 0
220.00 DIA1401T220 48.05 0.00 49.10 10.0 52.45 1.0 0.0 0
220.00 DIA1422T220 47.60 0.00 49.35 10.0 52.75 21.0 0.0 0
222.50 DIA1401T222.5 0.00 0.00 52.10 1.0 54.85 11.0 0.0 0
225.00 DIA1401T225 0.00 0.00 54.60 1.0 57.35 11.0 0.0 0
225.00 DIA1422T225 52.50 0.00 54.45 10.0 57.75 10.0 0.0 0
Trading Center