SPDR Dow Jones Industrial Average $162.36

up +0.91


15/4/2014 06:40 PM  |  NYSEARCA : DIA
Last Trade: 162.36
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.91 (0.56 %)
Prev Close: 161.45
Open: 161.67
Bid: 160.00
Ask: 162.80
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 7%
Options:

Call Options: DIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1419D85 74.35 0.00 75.85 1.0 79.20 10.0 0.0 0
86.00 DIA1419D86 73.35 0.00 74.95 10.0 78.25 10.0 0.0 0
87.00 DIA1419D87 72.35 0.00 73.80 10.0 77.20 10.0 0.0 0
88.00 DIA1419D88 71.35 0.00 72.80 10.0 76.25 1.0 0.0 0
89.00 DIA1419D89 70.35 0.00 71.90 10.0 75.20 10.0 0.0 0
90.00 DIA1419D90 69.35 0.00 70.85 10.0 74.45 10.0 0.0 0
91.00 DIA1419D91 68.35 0.00 69.95 10.0 73.25 10.0 0.0 0
92.00 DIA1419D92 67.35 0.00 68.95 10.0 72.25 10.0 0.0 0
93.00 DIA1419D93 66.35 0.00 67.85 1.0 71.20 10.0 0.0 0
94.00 DIA1419D94 65.35 0.00 66.85 1.0 70.20 10.0 0.0 0
95.00 DIA1419D95 64.35 0.00 65.80 10.0 69.20 10.0 0.0 0
96.00 DIA1419D96 63.35 0.00 64.85 1.0 68.25 1.0 0.0 0
97.00 DIA1419D97 63.30 0.00 63.95 10.0 67.25 10.0 0.0 0
98.00 DIA1419D98 62.30 0.00 62.90 1.0 66.25 1.0 0.0 0
99.00 DIA1419D99 61.30 0.00 61.95 10.0 65.20 10.0 0.0 0
100.00 DIA1419D100 60.30 0.00 60.90 1.0 64.20 1.0 0.0 0
101.00 DIA1419D101 59.30 0.00 59.95 10.0 63.25 10.0 0.0 0
102.00 DIA1419D102 58.30 0.00 58.85 10.0 62.20 10.0 0.0 0
103.00 DIA1419D103 57.30 0.00 57.90 1.0 61.20 1.0 0.0 0
104.00 DIA1419D104 56.30 0.00 56.95 10.0 60.25 10.0 0.0 0
105.00 DIA1419D105 55.30 0.00 55.95 10.0 59.25 10.0 0.0 0
106.00 DIA1419D106 54.30 0.00 54.95 10.0 58.25 10.0 0.0 0
107.00 DIA1419D107 53.30 0.00 53.90 10.0 57.20 10.0 0.0 0
108.00 DIA1419D108 52.30 0.00 52.90 1.0 56.15 1.0 0.0 0
109.00 DIA1419D109 51.30 0.00 51.90 10.0 55.20 10.0 0.0 0
110.00 DIA1419D110 50.30 0.00 50.85 10.0 54.15 1.0 0.0 0
111.00 DIA1419D111 49.30 0.00 49.85 10.0 53.20 10.0 0.0 0
112.00 DIA1419D112 48.30 0.00 48.90 10.0 52.35 10.0 0.0 0
113.00 DIA1419D113 47.30 0.00 47.95 10.0 51.25 10.0 0.0 0
114.00 DIA1419D114 46.30 0.00 46.85 10.0 50.20 10.0 0.0 0
115.00 DIA1419D115 45.30 0.00 45.95 10.0 49.25 10.0 0.0 0
116.00 DIA1419D116 44.30 0.00 44.90 10.0 47.80 1.0 0.0 0
117.00 DIA1419D117 43.30 0.00 43.85 1.0 47.10 1.0 0.0 0
118.00 DIA1419D118 42.30 0.00 42.85 10.0 46.15 1.0 0.0 0
119.00 DIA1419D119 41.30 0.00 41.95 10.0 45.25 10.0 0.0 0
120.00 DIA1419D120 40.30 0.00 40.85 10.0 44.20 10.0 0.0 0
121.00 DIA1419D121 39.30 0.00 39.05 10.0 43.10 10.0 0.0 0
122.00 DIA1419D122 40.15 1.85 38.90 10.0 42.40 10.0 50.0 0
123.00 DIA1419D123 37.30 0.00 37.80 1.0 41.15 1.0 0.0 0
124.00 DIA1419D124 36.30 0.00 36.95 10.0 40.25 10.0 0.0 0
125.00 DIA1419D125 35.30 0.00 35.95 10.0 39.25 10.0 0.0 0
126.00 DIA1419D126 34.35 0.00 34.90 10.0 38.15 1.0 0.0 0
127.00 DIA1419D127 33.35 0.00 33.90 10.0 37.15 1.0 0.0 0
128.00 DIA1419D128 32.35 0.00 32.05 10.0 36.10 10.0 0.0 0
129.00 DIA1419D129 31.30 0.00 31.90 10.0 35.30 21.0 0.0 0
130.00 DIA1419D130 30.40 0.10 30.90 10.0 34.15 1.0 5.0 6
131.00 DIA1419D131 29.35 0.00 29.85 1.0 33.30 1.0 0.0 0
132.00 DIA1419D132 28.30 0.00 28.90 30.0 32.10 20.0 0.0 0
133.00 DIA1419D133 27.30 0.00 27.80 1.0 31.10 10.0 0.0 0
134.00 DIA1419D134 26.30 0.00 26.95 10.0 30.05 1.0 0.0 0
135.00 DIA1419D135 25.30 0.00 25.80 1.0 28.75 12.0 0.0 0
136.00 DIA1419D136 24.30 0.00 24.95 10.0 28.00 6.0 0.0 0
137.00 DIA1419D137 23.30 0.00 23.95 10.0 26.80 1.0 0.0 0
138.00 DIA1419D138 22.30 0.00 22.95 10.0 26.20 10.0 0.0 0
139.00 DIA1419D139 21.30 0.00 21.90 10.0 25.10 10.0 0.0 0
140.00 DIA1419D140 22.17 1.82 20.90 30.0 23.25 20.0 7.0 4
141.00 DIA1419D141 20.65 1.35 19.90 10.0 23.05 1.0 90.0 90
142.00 DIA1419D142 19.40 0.00 19.05 500.0 20.95 500.0 10.0 10
143.00 DIA1419D143 17.30 0.00 17.95 10.0 21.00 12.0 0.0 0
144.00 DIA1419D144 16.30 0.00 16.90 30.0 19.80 20.0 0.0 0
145.00 DIA1419D145 19.30 4.00 15.05 10.0 19.10 10.0 10.0 10
146.00 DIA1419D146 18.38 4.03 14.90 30.0 17.20 20.0 10.0 10
147.00 DIA1419D147 17.00 3.70 13.95 10.0 17.20 10.0 24.0 24
148.00 DIA1419D148 14.80 2.90 12.95 10.0 16.10 10.0 194.0 284
148.00 DIA1425D148 12.85 0.00 12.80 20.0 16.30 20.0 0.0 0
148.50 DIA1419D148.5 11.80 0.00 12.40 10.0 15.70 41.0 0.0 0
149.00 DIA1419D149 12.60 1.80 11.90 500.0 14.85 1.0 5.0 5
149.00 DIA1425D149 11.85 0.00 11.85 30.0 15.25 30.0 0.0 0
149.50 DIA1419D149.5 10.85 0.00 11.45 10.0 14.25 5.0 0.0 0
150.00 DIA1419D150 10.50 0.15 11.00 1.0 13.00 500.0 5.0 181
150.00 DIA1425D150 10.85 0.00 10.85 1.0 14.25 30.0 0.0 0
150.50 DIA1419D150.5 9.85 0.00 10.45 10.0 13.75 20.0 0.0 0
150.50 DIA1425D150.5 10.35 0.00 10.30 30.0 13.75 30.0 0.0 0
151.00 DIA1419D151 12.40 2.65 10.55 41.0 11.95 30.0 33.0 370
151.00 DIA1425D151 9.85 0.00 9.80 30.0 13.25 30.0 0.0 0
151.50 DIA1419D151.5 8.85 0.00 9.45 30.0 12.40 20.0 0.0 0
151.50 DIA1425D151.5 9.35 0.00 9.35 10.0 12.75 30.0 0.0 0
152.00 DIA1419D152 8.93 0.13 9.65 30.0 10.90 30.0 110.0 442
152.00 DIA1425D152 9.20 0.00 8.85 35.0 12.25 25.0 0.0 0
152.50 DIA1419D152.5 8.20 0.00 8.45 10.0 11.10 11.0 0.0 0
152.50 DIA1425D152.5 8.65 0.00 8.40 10.0 11.80 1.0 0.0 0
153.00 DIA1419D153 9.50 1.90 8.65 40.0 9.70 25.0 3.0 535
153.00 DIA1425D153 7.45 -0.80 9.00 15.0 10.05 1.0 16.0 16
153.50 DIA1419D153.5 6.95 0.00 8.15 1.0 9.20 10.0 0.0 0
153.50 DIA1425D153.5 7.75 0.00 8.60 10.0 9.80 30.0 0.0 0
154.00 DIA1419D154 6.51 0.21 7.65 40.0 8.70 25.0 6.0 673
154.00 DIA1425D154 7.30 0.00 8.05 10.0 9.25 1.0 0.0 0
154.50 DIA1419D154.5 5.65 0.00 7.15 1.0 8.20 10.0 0.0 0
154.50 DIA1425D154.5 6.80 0.00 7.75 500.0 8.40 500.0 0.0 0
155.00 DIA1419D155 6.01 0.76 6.65 40.0 7.70 20.0 5.0 823
155.00 DIA1425D155 7.38 1.08 7.25 500.0 7.90 500.0 1.0 15
155.50 DIA1419D155.5 4.80 0.00 6.15 1.0 7.20 10.0 0.0 0
155.50 DIA1425D155.5 5.80 0.00 6.75 500.0 7.45 500.0 0.0 0
156.00 DIA1419D156 4.71 0.00 5.65 40.0 6.70 20.0 4.0 523
156.00 DIA1425D156 7.00 1.65 6.20 46.0 7.10 75.0 20.0 20
156.50 DIA1419D156.5 3.85 0.00 5.05 1.0 6.20 10.0 0.0 0
156.50 DIA1425D156.5 5.05 0.15 5.75 500.0 6.45 500.0 50.0 50
157.00 DIA1419D157 4.35 0.00 4.65 500.0 5.70 20.0 6.0 889
157.00 DIA1425D157 4.61 0.06 5.25 500.0 6.00 500.0 50.0 76
157.50 DIA1419D157.5 4.55 1.55 4.00 30.0 5.20 10.0 10.0 10
157.50 DIA1425D157.5 4.25 0.00 4.80 500.0 5.50 500.0 0.0 0
158.00 DIA1419D158 3.70 0.25 3.75 500.0 4.70 500.0 42.0 1,302
158.00 DIA1425D158 3.70 -0.15 4.30 500.0 4.90 500.0 2.0 31
158.50 DIA1419D158.5 3.25 0.70 2.34 506.0 4.20 500.0 3.0 47
158.50 DIA1425D158.5 4.10 0.70 3.85 500.0 4.60 500.0 16.0 38
159.00 DIA1419D159 3.07 0.43 3.05 500.0 3.75 500.0 41.0 1,793
159.00 DIA1425D159 3.66 0.99 3.45 20.0 3.95 100.0 5.0 16
159.50 DIA1419D159.5 2.80 1.27 2.23 536.0 3.25 500.0 30.0 272
159.50 DIA1425D159.5 2.34 -0.21 3.30 536.0 3.50 84.0 20.0 34
160.00 DIA1419D160 2.40 0.56 2.20 500.0 2.77 500.0 752.0 3,776
160.00 DIA1425D160 2.85 0.49 2.88 612.0 3.15 157.0 36.0 105
160.50 DIA1419D160.5 2.00 0.56 1.96 509.0 2.32 268.0 759.0 724
160.50 DIA1425D160.5 2.48 0.78 2.50 1102.0 2.69 96.0 577.0 275
161.00 DIA1419D161 1.71 0.52 1.60 535.0 1.77 20.0 1797.0 2,868
161.00 DIA1425D161 2.25 0.70 2.16 765.0 2.37 74.0 170.0 296
161.50 DIA1419D161.5 1.36 0.48 1.29 606.0 1.43 46.0 1042.0 993
161.50 DIA1425D161.5 1.75 0.54 1.82 727.0 1.98 84.0 102.0 102
162.00 DIA1419D162 1.00 0.39 0.97 500.0 1.00 94.0 1783.0 5,274
162.00 DIA1425D162 1.53 0.38 1.50 423.0 1.65 96.0 210.0 952
162.50 DIA1419D162.5 0.69 0.29 0.67 96.0 0.73 96.0 1342.0 805
162.50 DIA1425D162.5 1.20 0.31 1.21 834.0 1.33 60.0 32.0 205
163.00 DIA1419D163 0.46 0.19 0.43 500.0 0.47 1.0 1028.0 5,853
163.00 DIA1425D163 0.91 0.27 0.98 573.0 1.06 84.0 146.0 850
163.50 DIA1419D163.5 0.23 0.10 0.26 500.0 0.34 1.0 139.0 507
163.50 DIA1425D163.5 0.66 0.13 0.76 535.0 0.83 35.0 57.0 463
164.00 DIA1419D164 0.14 0.08 0.14 727.0 0.22 531.0 880.0 8,365
164.00 DIA1425D164 0.55 0.20 0.56 500.0 0.64 531.0 365.0 886
164.50 DIA1419D164.5 0.09 0.04 0.06 1951.0 0.12 47.0 43.0 501
164.50 DIA1425D164.5 0.39 0.17 0.37 86.0 0.45 60.0 54.0 1,126
165.00 DIA1419D165 0.04 0.01 0.04 854.0 0.08 247.0 308.0 10,017
165.00 DIA1425D165 0.29 0.14 0.28 500.0 0.33 727.0 384.0 1,190
165.50 DIA1419D165.5 0.02 0.01 0.01 1106.0 0.06 31.0 10.0 184
165.50 DIA1425D165.5 0.14 0.00 0.17 727.0 0.23 531.0 97.0 770
166.00 DIA1419D166 0.01 -0.01 0.01 750.0 0.04 31.0 241.0 10,540
166.00 DIA1425D166 0.14 0.08 0.12 5.0 0.16 531.0 142.0 391
166.50 DIA1419D166.5 0.03 0.00 0.01 38.0 0.03 47.0 4.0 4
166.50 DIA1425D166.5 0.06 0.00 0.06 714.0 0.13 31.0 5.0 365
167.00 DIA1419D167 0.01 0.00 0.01 18.0 0.02 47.0 32.0 2,050
167.00 DIA1425D167 0.05 0.00 0.04 500.0 0.08 8.0 22.0 491
167.50 DIA1419D167.5 0.03 0.00 0.01 139.0 0.02 47.0 0.0 0
167.50 DIA1425D167.5 0.05 0.04 0.02 125.0 0.06 125.0 1.0 82
168.00 DIA1419D168 0.01 0.00 0.01 20.0 0.01 100.0 6.0 2,536
168.00 DIA1425D168 0.01 0.00 0.01 500.0 0.04 125.0 4.0 83
168.50 DIA1419D168.5 0.02 0.00 0.01 156.0 0.02 136.0 0.0 0
169.00 DIA1419D169 0.01 0.00 0.01 68.0 0.02 136.0 27.0 3,771
169.00 DIA1425D169 0.01 0.00 0.01 10.0 0.03 125.0 2.0 92
169.50 DIA1419D169.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
170.00 DIA1419D170 0.01 0.00 0.01 96.0 0.01 50.0 3.0 2,971
170.00 DIA1425D170 0.02 0.01 0.01 500.0 0.03 200.0 8.0 119
170.50 DIA1419D170.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
171.00 DIA1419D171 0.01 0.00 0.01 181.0 0.01 37.0 25.0 1,022
171.00 DIA1425D171 0.01 -0.01 0.01 10.0 0.02 125.0 3.0 3
172.00 DIA1419D172 0.01 -0.01 0.01 111.0 0.01 2.0 5.0 532
172.00 DIA1425D172 0.02 0.00 0.01 49.0 0.02 125.0 1.0 6
172.50 DIA1419D172.5 0.02 0.00 0.00 0.0 0.02 250.0 0.0 0
173.00 DIA1419D173 0.02 0.00 0.01 125.0 0.02 229.0 20.0 171
174.00 DIA1419D174 0.01 -0.01 0.01 10.0 0.02 203.0 1.0 193
175.00 DIA1419D175 0.05 0.03 0.01 10.0 0.02 248.0 100.0 109
176.00 DIA1419D176 0.02 0.00 0.01 115.0 0.02 230.0 3.0 22
177.00 DIA1419D177 0.05 0.03 0.01 85.0 0.02 230.0 2.0 2
177.50 DIA1419D177.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
178.00 DIA1419D178 0.02 0.00 0.01 1.0 0.02 230.0 0.0 0
179.00 DIA1419D179 0.03 0.01 0.01 772.0 0.02 217.0 3.0 4
180.00 DIA1419D180 0.01 -0.01 0.01 286.0 0.02 230.0 1.0 2
181.00 DIA1419D181 0.02 0.00 0.01 11.0 0.02 230.0 0.0 0
182.00 DIA1419D182 0.02 0.00 0.01 11.0 0.02 230.0 0.0 0
182.50 DIA1419D182.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
183.00 DIA1419D183 0.02 0.00 0.01 11.0 0.02 230.0 14.0 11
184.00 DIA1419D184 0.01 -0.01 0.01 11.0 0.02 230.0 9.0 10
185.00 DIA1419D185 0.02 0.00 0.01 1.0 0.02 230.0 0.0 0
186.00 DIA1419D186 0.02 0.00 0.01 1.0 0.02 230.0 0.0 0
187.00 DIA1419D187 0.02 0.00 0.01 1.0 0.02 230.0 0.0 0
187.50 DIA1419D187.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
188.00 DIA1419D188 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
189.00 DIA1419D189 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
190.00 DIA1419D190 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
191.00 DIA1419D191 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
192.00 DIA1419D192 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
192.50 DIA1419D192.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
193.00 DIA1419D193 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
194.00 DIA1419D194 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
195.00 DIA1419D195 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
196.00 DIA1419D196 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
197.00 DIA1419D197 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
197.50 DIA1419D197.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
198.00 DIA1419D198 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
199.00 DIA1419D199 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
200.00 DIA1419D200 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
202.50 DIA1419D202.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 DIA1419P85 0.03 0.01 0.01 550.0 0.02 217.0 2.0 9
86.00 DIA1419P86 0.02 0.00 0.01 550.0 0.02 217.0 0.0 0
87.00 DIA1419P87 0.02 0.00 0.01 550.0 0.02 217.0 0.0 0
88.00 DIA1419P88 0.02 0.00 0.01 550.0 0.02 217.0 0.0 0
89.00 DIA1419P89 0.02 0.00 0.01 500.0 0.02 217.0 0.0 0
90.00 DIA1419P90 0.02 0.00 0.01 500.0 0.02 217.0 0.0 0
91.00 DIA1419P91 0.02 0.00 0.01 85.0 0.02 217.0 0.0 0
92.00 DIA1419P92 0.02 0.00 0.01 98.0 0.02 217.0 0.0 0
93.00 DIA1419P93 0.02 0.00 0.01 344.0 0.02 217.0 0.0 0
94.00 DIA1419P94 0.02 0.00 0.01 25.0 0.02 217.0 0.0 0
95.00 DIA1419P95 0.02 0.00 0.01 10.0 0.02 217.0 0.0 0
96.00 DIA1419P96 0.02 0.00 0.01 400.0 0.02 217.0 0.0 0
97.00 DIA1419P97 0.02 0.00 0.01 10.0 0.02 217.0 20.0 50
98.00 DIA1419P98 0.01 -0.01 0.01 7.0 0.02 219.0 7.0 7
99.00 DIA1419P99 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
100.00 DIA1419P100 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
101.00 DIA1419P101 0.01 -0.01 0.01 750.0 0.02 260.0 11.0 151
102.00 DIA1419P102 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
103.00 DIA1419P103 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
104.00 DIA1419P104 0.02 0.00 0.01 4.0 0.02 219.0 0.0 0
105.00 DIA1419P105 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
106.00 DIA1419P106 0.02 0.00 0.01 10.0 0.02 217.0 50.0 50
107.00 DIA1419P107 0.02 0.00 0.01 10.0 0.02 219.0 0.0 0
108.00 DIA1419P108 0.02 0.00 0.01 10.0 0.02 217.0 0.0 0
109.00 DIA1419P109 0.02 0.00 0.01 11.0 0.02 217.0 0.0 0
110.00 DIA1419P110 0.02 0.00 0.01 1.0 0.02 217.0 0.0 0
111.00 DIA1419P111 0.02 0.00 0.01 116.0 0.02 217.0 0.0 0
112.00 DIA1419P112 0.02 0.00 0.01 43.0 0.02 219.0 0.0 0
113.00 DIA1419P113 0.02 0.00 0.01 47.0 0.02 219.0 11.0 11
114.00 DIA1419P114 0.02 0.00 0.01 86.0 0.02 219.0 0.0 0
115.00 DIA1419P115 0.20 0.18 0.01 550.0 0.02 219.0 50.0 50
116.00 DIA1419P116 0.02 0.00 0.01 550.0 0.02 217.0 0.0 0
117.00 DIA1419P117 0.02 0.00 0.01 125.0 0.02 219.0 0.0 0
118.00 DIA1419P118 0.01 -0.01 0.01 83.0 0.02 259.0 108.0 222
119.00 DIA1419P119 0.02 0.00 0.01 583.0 0.02 219.0 0.0 0
120.00 DIA1419P120 0.06 0.04 0.01 811.0 0.02 267.0 110.0 243
121.00 DIA1419P121 0.05 0.03 0.01 125.0 0.02 267.0 101.0 146
122.00 DIA1419P122 0.22 0.20 0.01 125.0 0.02 219.0 10.0 10
123.00 DIA1419P123 0.03 0.01 0.01 550.0 0.02 217.0 2.0 21
124.00 DIA1419P124 0.02 0.00 0.01 500.0 0.02 217.0 0.0 0
125.00 DIA1419P125 0.06 0.04 0.01 500.0 0.02 217.0 1.0 1
126.00 DIA1419P126 0.02 0.00 0.01 3.0 0.02 217.0 0.0 0
127.00 DIA1419P127 0.02 0.00 0.01 3.0 0.02 217.0 0.0 0
128.00 DIA1419P128 0.02 0.00 0.01 125.0 0.02 219.0 0.0 0
129.00 DIA1419P129 0.01 -0.01 0.01 2.0 0.02 219.0 4.0 9
130.00 DIA1419P130 0.05 0.03 0.01 125.0 0.02 219.0 3.0 72
131.00 DIA1419P131 0.10 0.08 0.01 125.0 0.02 217.0 1.0 1
132.00 DIA1419P132 0.01 -0.01 0.01 54.0 0.02 265.0 5.0 144
133.00 DIA1419P133 0.02 0.00 0.01 35.0 0.02 268.0 10.0 126
134.00 DIA1419P134 0.04 0.02 0.01 125.0 0.02 244.0 120.0 132
135.00 DIA1419P135 0.01 -0.01 0.01 64.0 0.02 264.0 64.0 125
136.00 DIA1419P136 0.01 -0.01 0.01 100.0 0.02 267.0 10.0 167
137.00 DIA1419P137 0.12 0.10 0.01 125.0 0.02 136.0 141.0 231
138.00 DIA1419P138 0.01 -0.01 0.01 50.0 0.02 125.0 10.0 234
139.00 DIA1419P139 0.01 -0.01 0.01 1.0 0.02 136.0 1.0 184
140.00 DIA1419P140 0.02 0.00 0.01 102.0 0.02 136.0 10.0 610
141.00 DIA1419P141 0.01 -0.01 0.01 131.0 0.02 125.0 1.0 67
142.00 DIA1419P142 0.01 -0.01 0.01 150.0 0.02 136.0 1.0 365
143.00 DIA1419P143 0.02 -0.01 0.01 132.0 0.02 125.0 100.0 269
144.00 DIA1419P144 0.02 -0.01 0.01 228.0 0.02 136.0 1.0 735
145.00 DIA1419P145 0.03 0.00 0.01 125.0 0.02 125.0 11.0 667
146.00 DIA1419P146 0.03 0.00 0.01 125.0 0.02 125.0 10.0 601
147.00 DIA1419P147 0.02 0.00 0.02 1.0 0.02 47.0 1.0 367
148.00 DIA1419P148 0.01 0.00 0.01 2.0 0.03 305.0 2.0 1,459
148.00 DIA1425P148 0.12 0.08 0.02 500.0 0.05 125.0 50.0 160
148.50 DIA1419P148.5 0.01 0.00 0.01 50.0 0.03 217.0 0.0 0
149.00 DIA1419P149 0.02 -0.01 0.01 100.0 0.03 200.0 6.0 1,321
149.00 DIA1425P149 0.06 0.03 0.03 500.0 0.07 31.0 50.0 3
149.50 DIA1419P149.5 0.01 0.00 0.01 50.0 0.03 217.0 0.0 0
150.00 DIA1419P150 0.01 0.00 0.01 50.0 0.03 288.0 22.0 1,548
150.00 DIA1425P150 0.11 0.04 0.06 4.0 0.07 125.0 82.0 208
150.50 DIA1419P150.5 0.01 0.00 0.01 50.0 0.03 230.0 0.0 0
150.50 DIA1425P150.5 0.08 0.00 0.04 500.0 0.09 125.0 10.0 151
151.00 DIA1419P151 0.09 0.08 0.01 50.0 0.03 217.0 13.0 1,191
151.00 DIA1425P151 0.06 0.00 0.05 500.0 0.09 7.0 8.0 157
151.50 DIA1419P151.5 0.01 0.00 0.01 184.0 0.03 125.0 0.0 0
151.50 DIA1425P151.5 0.31 0.23 0.05 500.0 0.10 125.0 4.0 4
152.00 DIA1419P152 0.01 -0.02 0.01 30.0 0.03 136.0 540.0 1,829
152.00 DIA1425P152 0.27 0.18 0.06 500.0 0.10 125.0 3.0 288
152.50 DIA1419P152.5 0.10 0.09 0.01 125.0 0.03 125.0 10.0 10
152.50 DIA1425P152.5 0.29 0.19 0.06 500.0 0.11 125.0 179.0 386
153.00 DIA1419P153 0.02 0.00 0.01 125.0 0.03 136.0 200.0 5,600
153.00 DIA1425P153 0.20 0.00 0.03 125.0 0.13 125.0 94.0 768
153.50 DIA1419P153.5 0.01 0.00 0.01 112.0 0.03 125.0 0.0 0
153.50 DIA1425P153.5 0.20 0.00 0.08 500.0 0.14 125.0 1.0 61
154.00 DIA1419P154 0.02 -0.03 0.01 50.0 0.03 125.0 17.0 1,372
154.00 DIA1425P154 0.25 0.09 0.09 500.0 0.15 727.0 5.0 282
154.50 DIA1419P154.5 0.01 0.00 0.01 112.0 0.03 47.0 0.0 0
154.50 DIA1425P154.5 0.50 0.31 0.10 500.0 0.16 727.0 1.0 22
155.00 DIA1419P155 0.04 -0.01 0.01 1.0 0.03 47.0 41.0 13,378
155.00 DIA1425P155 0.21 -0.03 0.12 500.0 0.17 727.0 25.0 788
155.50 DIA1419P155.5 0.26 0.23 0.01 134.0 0.04 198.0 4.0 4
155.50 DIA1425P155.5 0.19 -0.10 0.13 727.0 0.18 500.0 137.0 54
156.00 DIA1419P156 0.01 -0.07 0.01 2.0 0.03 47.0 417.0 6,618
156.00 DIA1425P156 0.25 -0.16 0.16 500.0 0.22 727.0 2.0 303
156.50 DIA1419P156.5 0.14 0.03 0.01 2.0 0.05 406.0 1001.0 1,140
156.50 DIA1425P156.5 0.38 -0.23 0.18 531.0 0.25 727.0 6.0 239
157.00 DIA1419P157 0.04 -0.10 0.03 1.0 0.04 47.0 157.0 7,026
157.00 DIA1425P157 0.27 -0.32 0.22 500.0 0.29 727.0 15.0 181
157.50 DIA1419P157.5 0.18 -0.05 0.02 750.0 0.05 12.0 108.0 219
157.50 DIA1425P157.5 0.67 0.08 0.27 500.0 0.34 727.0 48.0 144
158.00 DIA1419P158 0.06 -0.20 0.05 10.0 0.07 338.0 258.0 2,720
158.00 DIA1425P158 0.44 -0.15 0.32 500.0 0.34 500.0 467.0 1,586
158.50 DIA1419P158.5 0.20 -0.13 0.04 380.0 0.09 146.0 46.0 1,254
158.50 DIA1425P158.5 0.84 0.06 0.37 500.0 0.43 527.0 197.0 164
159.00 DIA1419P159 0.16 -0.13 0.06 1.0 0.12 146.0 800.0 4,266
159.00 DIA1425P159 0.47 -0.33 0.44 500.0 0.49 500.0 119.0 1,022
159.50 DIA1419P159.5 0.15 -0.25 0.10 500.0 0.15 727.0 598.0 388
159.50 DIA1425P159.5 0.82 -0.22 0.51 500.0 0.60 1608.0 71.0 446
160.00 DIA1419P160 0.20 -0.30 0.15 500.0 0.19 536.0 1984.0 4,914
160.00 DIA1425P160 0.67 -0.71 0.61 60.0 0.68 546.0 250.0 822
160.50 DIA1419P160.5 0.30 -0.30 0.20 500.0 0.27 727.0 1746.0 883
160.50 DIA1425P160.5 0.84 -0.36 0.71 560.0 0.79 500.0 89.0 455
161.00 DIA1419P161 0.35 -0.45 0.29 500.0 0.35 560.0 2980.0 5,528
161.00 DIA1425P161 0.90 -0.75 0.84 71.0 0.92 638.0 809.0 559
161.50 DIA1419P161.5 0.47 -0.55 0.41 500.0 0.48 560.0 1343.0 809
161.50 DIA1425P161.5 1.14 -0.43 0.99 60.0 1.13 546.0 91.0 838
162.00 DIA1419P162 0.66 -0.70 0.56 716.0 0.64 500.0 2994.0 4,809
162.00 DIA1425P162 1.22 -0.70 1.17 71.0 1.24 1.0 385.0 451
162.50 DIA1419P162.5 0.94 -1.49 0.78 10.0 0.84 96.0 653.0 681
162.50 DIA1425P162.5 1.46 -1.24 1.36 77.0 1.52 1997.0 48.0 438
163.00 DIA1419P163 1.17 -0.95 1.04 86.0 1.15 727.0 695.0 5,258
163.00 DIA1425P163 1.89 -1.21 1.57 67.0 1.77 2146.0 25.0 542
163.50 DIA1419P163.5 1.78 -0.53 1.37 1.0 1.63 1545.0 65.0 596
163.50 DIA1425P163.5 2.87 0.17 1.83 66.0 2.05 870.0 2.0 483
164.00 DIA1419P164 1.90 -1.80 1.72 1.0 2.16 500.0 666.0 4,199
164.00 DIA1425P164 2.35 -1.51 2.09 160.0 2.45 691.0 100.0 544
164.50 DIA1419P164.5 3.38 0.38 2.08 500.0 2.65 500.0 5.0 240
164.50 DIA1425P164.5 2.71 -0.54 2.49 1.0 2.83 500.0 5.0 407
165.00 DIA1419P165 3.00 -1.09 2.60 1.0 3.20 500.0 32.0 3,735
165.00 DIA1425P165 3.19 -0.46 2.65 500.0 3.20 500.0 11.0 202
165.50 DIA1419P165.5 3.75 -0.25 3.00 1.0 4.35 500.0 150.0 130
165.50 DIA1425P165.5 4.35 0.25 3.00 500.0 3.65 500.0 9.0 45
166.00 DIA1419P166 5.00 0.00 3.45 500.0 4.25 40.0 12.0 2,277
166.00 DIA1425P166 3.45 -1.10 3.40 500.0 4.05 500.0 10.0 98
166.50 DIA1419P166.5 3.10 -1.85 3.95 10.0 4.95 30.0 31.0 31
166.50 DIA1425P166.5 3.36 -1.54 3.80 500.0 4.55 500.0 10.0 93
167.00 DIA1419P167 6.85 1.40 4.45 20.0 5.45 40.0 115.0 1,896
167.00 DIA1425P167 6.00 0.00 3.95 30.0 5.15 15.0 5.0 112
167.50 DIA1419P167.5 5.95 0.00 4.95 10.0 5.95 1.0 0.0 0
167.50 DIA1425P167.5 3.20 -2.65 4.65 30.0 5.60 10.0 23.0 23
168.00 DIA1419P168 5.95 -0.55 5.45 20.0 6.45 40.0 1.0 2,219
168.00 DIA1425P168 7.82 1.47 5.15 30.0 6.10 10.0 21.0 122
168.50 DIA1419P168.5 6.95 0.00 5.95 10.0 6.95 1.0 0.0 0
169.00 DIA1419P169 8.25 0.00 6.45 10.0 7.45 40.0 2.0 1,985
169.00 DIA1425P169 7.59 0.00 6.05 30.0 7.15 15.0 13.0 36
169.50 DIA1419P169.5 7.95 0.00 6.95 1.0 7.70 1.0 0.0 0
170.00 DIA1419P170 10.20 1.70 7.45 10.0 8.45 40.0 10.0 952
170.00 DIA1425P170 8.20 0.00 7.15 1.0 8.05 1.0 0.0 0
170.50 DIA1419P170.5 8.85 0.00 7.95 1.0 8.70 1.0 0.0 0
171.00 DIA1419P171 9.15 -0.20 8.45 10.0 9.35 30.0 35.0 321
171.00 DIA1425P171 9.00 0.00 8.15 1.0 9.05 1.0 0.0 0
172.00 DIA1419P172 9.95 0.00 8.10 1.0 11.20 10.0 0.0 0
172.00 DIA1425P172 10.00 0.00 7.85 20.0 11.30 20.0 0.0 0
172.50 DIA1419P172.5 10.45 0.00 8.50 10.0 11.70 10.0 0.0 0
173.00 DIA1419P173 10.15 -0.50 9.85 31.0 11.90 20.0 35.0 160
174.00 DIA1419P174 12.65 0.50 10.70 20.0 13.25 30.0 2.0 160
175.00 DIA1419P175 10.30 -2.80 11.75 20.0 14.25 30.0 10.0 99
176.00 DIA1419P176 13.90 0.00 12.10 1.0 15.20 10.0 0.0 0
177.00 DIA1419P177 14.10 -0.20 13.40 20.0 16.30 10.0 35.0 35
177.50 DIA1419P177.5 15.40 0.00 13.50 10.0 17.60 10.0 0.0 0
178.00 DIA1419P178 14.80 -0.85 15.05 20.0 16.90 20.0 60.0 195
179.00 DIA1419P179 22.15 5.50 15.70 20.0 18.20 20.0 100.0 100
180.00 DIA1419P180 17.90 -0.25 16.50 20.0 19.20 20.0 20.0 39
181.00 DIA1419P181 18.90 0.00 17.00 10.0 20.30 1.0 0.0 0
182.00 DIA1419P182 19.90 0.00 18.00 10.0 22.10 10.0 0.0 0
182.50 DIA1419P182.5 20.40 0.00 18.90 20.0 21.75 30.0 0.0 0
183.00 DIA1419P183 20.90 0.00 19.00 10.0 22.25 10.0 0.0 0
184.00 DIA1419P184 21.90 0.00 20.15 12.0 23.20 10.0 0.0 0
185.00 DIA1419P185 22.90 0.00 21.00 10.0 24.25 10.0 0.0 0
186.00 DIA1419P186 23.90 0.00 22.00 10.0 25.20 10.0 0.0 0
187.00 DIA1419P187 24.90 0.00 23.00 10.0 26.25 1.0 0.0 0
187.50 DIA1419P187.5 25.40 0.00 23.50 10.0 27.60 10.0 0.0 0
188.00 DIA1419P188 25.90 0.00 24.00 10.0 28.10 10.0 0.0 0
189.00 DIA1419P189 26.25 -0.90 25.85 20.0 28.25 30.0 40.0 40
190.00 DIA1419P190 27.90 0.00 26.00 10.0 29.25 1.0 0.0 0
191.00 DIA1419P191 28.90 0.00 27.05 1.0 30.25 10.0 0.0 0
192.00 DIA1419P192 29.90 0.00 28.00 10.0 32.10 10.0 0.0 0
192.50 DIA1419P192.5 30.40 0.00 28.55 1.0 31.75 1.0 0.0 0
193.00 DIA1419P193 30.90 0.00 29.10 1.0 32.25 10.0 0.0 0
194.00 DIA1419P194 31.90 0.00 30.00 10.0 33.25 10.0 0.0 0
195.00 DIA1419P195 32.90 0.00 31.05 20.0 34.30 30.0 0.0 0
196.00 DIA1419P196 33.90 0.00 32.05 10.0 35.25 30.0 0.0 0
197.00 DIA1419P197 34.90 0.00 33.05 10.0 36.25 30.0 0.0 0
197.50 DIA1419P197.5 35.40 0.00 33.30 21.0 36.75 10.0 0.0 0
198.00 DIA1419P198 35.90 -0.25 34.85 20.0 37.25 30.0 41.0 41
199.00 DIA1419P199 36.65 -0.50 35.50 20.0 38.20 20.0 50.0 50
200.00 DIA1419P200 38.90 0.75 36.95 20.0 39.25 30.0 1.0 50
202.50 DIA1419P202.5 40.40 0.00 38.40 10.0 41.80 1.0 0.0 0
Trading Center