SPDR DJ Ind Avg Trust Units  $170.88

up +0.11


29/8/2014 04:00 PM  |  NYSEARCA : DIA
Last Trade: 170.88
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.11 (0.06 %)
Prev Close: 170.77
Open: 170.90
Bid: 170.71
Ask: 171.00
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
80.00 DIA1420I80 88.50 0.00 88.80 11.0 93.15 11.0 0.0 0
85.00 DIA1420I85 84.20 0.00 84.15 10.0 87.45 10.0 0.0 0
85.00 DIA1430I85 84.20 0.00 84.10 10.0 87.45 10.0 0.0 0
90.00 DIA1420I90 79.20 0.00 79.15 10.0 82.45 10.0 0.0 0
90.00 DIA1430I90 79.05 0.00 79.10 10.0 82.45 10.0 0.0 0
95.00 DIA1420I95 74.05 0.00 74.15 10.0 77.45 10.0 0.0 0
95.00 DIA1430I95 74.20 0.00 74.15 10.0 77.45 10.0 0.0 0
100.00 DIA1420I100 64.45 -4.70 69.15 10.0 72.45 10.0 11.0 11
100.00 DIA1430I100 69.20 0.00 69.10 10.0 72.45 10.0 0.0 0
105.00 DIA1420I105 59.45 -4.75 63.50 31.0 68.20 11.0 11.0 11
105.00 DIA1430I105 64.20 0.00 64.10 10.0 67.45 10.0 0.0 0
110.00 DIA1420I110 59.10 0.00 59.15 10.0 62.45 10.0 0.0 0
110.00 DIA1430I110 54.45 -4.75 58.50 31.0 63.10 11.0 2.0 1
115.00 DIA1420I115 54.10 0.00 53.50 31.0 58.10 11.0 0.0 0
115.00 DIA1430I115 49.50 -4.70 53.70 11.0 58.10 11.0 2.0 23
120.00 DIA1420I120 40.40 -8.80 49.15 10.0 52.45 10.0 1.0 1
120.00 DIA1430I120 44.50 -4.70 49.15 10.0 52.45 10.0 2.0 1
125.00 DIA1420I125 39.55 -4.65 43.50 10.0 48.20 11.0 2.0 2
125.00 DIA1430I125 42.70 -1.50 44.15 10.0 47.45 10.0 5.0 10
130.00 DIA1420I130 37.80 -1.40 38.55 11.0 42.95 11.0 1.0 13
130.00 DIA1430I130 31.55 -7.65 39.15 10.0 42.45 10.0 3.0 10
135.00 DIA1420I135 30.33 -3.87 33.70 11.0 38.15 11.0 2.0 8
135.00 DIA1430I135 20.65 -12.85 34.15 10.0 37.50 10.0 80.0 188
140.00 DIA1420I140 30.70 0.40 30.00 30.0 31.40 70.0 2.0 10
140.00 DIA1430I140 28.70 -1.90 30.20 30.0 31.75 30.0 10.0 8
142.00 DIA1430I142 14.95 -12.30 26.50 21.0 31.00 11.0 98.0 67
143.00 DIA1430I143 18.25 -7.95 25.90 11.0 30.05 11.0 50.0 90
144.00 DIA1420I144 21.59 -3.66 24.60 11.0 29.20 11.0 15.0 11
144.00 DIA1430I144 16.40 -8.85 25.15 10.0 28.50 10.0 54.0 54
145.00 DIA1420I145 17.45 -6.75 24.20 10.0 27.50 10.0 5.0 5
145.00 DIA1430I145 11.51 -12.74 24.20 20.0 27.50 10.0 2.0 13
146.00 DIA1420I146 20.93 -3.37 24.10 72.0 25.35 70.0 2.0 18
146.00 DIA1430I146 11.16 -12.09 22.60 11.0 27.20 11.0 1.0 12
147.00 DIA1420I147 17.80 -4.45 22.15 10.0 25.50 10.0 10.0 10
147.00 DIA1430I147 19.06 -3.19 22.20 10.0 25.50 10.0 5.0 5
148.00 DIA1420I148 17.10 -4.15 21.20 10.0 24.50 10.0 19.0 22
148.00 DIA1430I148 8.40 -12.75 21.20 10.0 24.50 10.0 3.0 3
149.00 DIA1420I149 16.10 -4.35 20.20 10.0 23.50 10.0 21.0 21
149.00 DIA1430I149 15.90 -4.35 20.20 10.0 23.55 10.0 2.0 42
150.00 DIA1420I150 20.06 0.46 20.65 11.0 21.00 11.0 10.0 176
150.00 DIA1430I150 17.20 -2.10 19.20 10.0 22.50 10.0 50.0 9
151.00 DIA1420I151 13.15 -6.45 18.20 11.0 21.50 11.0 2.0 213
151.00 DIA1430I151 8.85 -9.45 18.20 10.0 21.50 10.0 1.0 11
152.00 DIA1420I152 11.85 -6.85 16.80 11.0 20.90 11.0 26.0 110
152.00 DIA1430I152 8.30 -9.00 17.25 10.0 20.50 10.0 5.0 18
152.50 DIA1405I152.5 15.62 -2.33 17.20 85.0 18.80 80.0 10.0 9
152.50 DIA1412I152.5 18.05 0.80 17.15 74.0 19.15 70.0 10.0 10
152.50 DIA1426I152.5 16.80 0.00 17.70 42.0 20.00 51.0 0.0 0
153.00 DIA1420I153 13.60 -4.00 17.65 11.0 18.05 11.0 12.0 189
153.00 DIA1430I153 7.40 -9.90 16.95 2.0 18.45 1.0 1.0 41
154.00 DIA1420I154 17.00 0.30 16.55 11.0 17.05 81.0 1.0 15
154.00 DIA1430I154 17.17 0.77 15.70 1.0 17.35 3.0 2.0 52
155.00 DIA1405I155 13.85 0.00 13.65 11.0 18.00 11.0 0.0 0
155.00 DIA1412I155 11.60 -2.60 14.10 11.0 17.60 11.0 9.0 17
155.00 DIA1420I155 15.85 0.15 15.70 11.0 16.05 81.0 10.0 274
155.00 DIA1426I155 14.20 0.00 14.25 21.0 17.60 21.0 0.0 0
155.00 DIA1430I155 10.40 -4.20 14.60 32.0 17.30 30.0 6.0 116
156.00 DIA1420I156 15.30 0.60 14.50 4.0 15.10 17.0 8.0 320
156.00 DIA1430I156 9.30 -4.25 13.65 32.0 16.30 50.0 5.0 87
157.00 DIA1420I157 14.00 0.30 13.70 11.0 14.05 415.0 80.0 254
157.00 DIA1426I157 12.30 0.00 12.30 11.0 15.60 11.0 0.0 0
157.00 DIA1430I157 8.35 -4.20 12.65 32.0 15.30 30.0 10.0 113
157.50 DIA1405I157.5 13.10 0.90 12.75 4.0 14.00 2.0 10.0 11
157.50 DIA1412I157.5 11.80 0.00 11.70 11.0 15.05 11.0 0.0 0
157.50 DIA1426I157.5 11.80 0.00 11.80 11.0 15.10 11.0 0.0 0
158.00 DIA1420I158 10.27 -2.43 12.60 11.0 13.10 101.0 2.0 399
158.00 DIA1426I158 11.35 0.00 11.30 11.0 14.60 11.0 0.0 0
158.00 DIA1430I158 8.70 -4.10 11.80 76.0 13.10 93.0 2.0 86
158.50 DIA1426I158.5 10.80 0.00 10.80 11.0 14.10 11.0 0.0 0
159.00 DIA1420I159 12.18 0.78 11.75 11.0 12.10 91.0 10.0 468
159.00 DIA1426I159 10.30 0.00 10.30 21.0 13.65 21.0 0.0 0
159.00 DIA1430I159 9.35 -2.45 11.70 52.0 12.15 154.0 10.0 206
159.50 DIA1420I159.5 11.25 0.00 9.80 1.0 13.10 1.0 0.0 0
159.50 DIA1426I159.5 9.80 0.00 9.75 10.0 13.10 21.0 0.0 0
160.00 DIA1405I160 5.65 -4.95 9.25 57.0 11.05 81.0 8.0 8
160.00 DIA1412I160 9.80 -0.85 9.35 115.0 11.10 71.0 800.0 1,709
160.00 DIA1420I160 10.51 -0.24 10.60 15.0 11.10 81.0 1.0 695
160.00 DIA1426I160 7.10 -3.70 10.80 40.0 11.15 178.0 1.0 2
160.00 DIA1430I160 10.75 -0.10 10.75 44.0 11.15 127.0 7.0 239
160.50 DIA1412I160.5 5.79 -3.96 9.80 95.0 10.60 71.0 15.0 32
160.50 DIA1420I160.5 10.25 0.00 10.25 40.0 10.60 40.0 0.0 0
160.50 DIA1426I160.5 6.00 -4.35 9.85 53.0 11.95 70.0 15.0 15
161.00 DIA1405I161 7.30 -2.40 8.35 117.0 10.05 81.0 5.0 35
161.00 DIA1412I161 9.09 -0.51 8.40 116.0 10.10 71.0 1.0 3
161.00 DIA1420I161 9.82 0.02 9.85 47.0 10.10 156.0 13.0 467
161.00 DIA1426I161 5.55 -4.30 8.30 59.0 10.15 87.0 36.0 36
161.50 DIA1405I161.5 6.80 -2.40 9.10 400.0 9.55 420.0 10.0 29
161.50 DIA1412I161.5 9.15 0.00 7.75 11.0 11.05 11.0 0.0 0
161.50 DIA1420I161.5 9.08 -0.27 9.30 40.0 9.65 498.0 2.0 2
161.50 DIA1426I161.5 5.25 -4.15 9.30 40.0 9.70 103.0 17.0 17
162.00 DIA1405I162 8.80 0.00 8.55 405.0 9.05 420.0 99.0 135
162.00 DIA1412I162 7.10 -1.65 8.60 405.0 9.10 420.0 2.0 24
162.00 DIA1420I162 8.50 0.00 8.80 40.0 9.15 403.0 1.0 450
162.00 DIA1426I162 4.80 -4.10 8.85 40.0 9.20 87.0 26.0 26
162.50 DIA1405I162.5 6.50 -1.70 8.05 405.0 8.55 420.0 1.0 19
162.50 DIA1412I162.5 4.75 -3.50 8.20 266.0 8.60 420.0 30.0 30
162.50 DIA1420I162.5 8.35 0.00 8.30 40.0 8.65 400.0 0.0 0
162.50 DIA1426I162.5 4.45 -4.00 8.40 40.0 8.70 71.0 37.0 37
163.00 DIA1405I163 7.71 0.06 7.55 400.0 8.05 400.0 2.0 12
163.00 DIA1412I163 3.00 -4.70 7.70 40.0 8.15 257.0 19.0 19
163.00 DIA1420I163 8.00 0.10 7.85 50.0 8.15 328.0 3.0 1,098
163.00 DIA1426I163 7.65 -0.30 7.90 40.0 8.25 448.0 10.0 13
163.50 DIA1405I163.5 6.15 -1.05 7.05 406.0 7.55 420.0 5.0 77
163.50 DIA1412I163.5 3.90 -3.40 7.20 187.0 7.65 468.0 22.0 20
163.50 DIA1420I163.5 7.40 0.00 7.35 40.0 7.70 445.0 2.0 5
163.50 DIA1426I163.5 3.85 -3.65 7.40 11.0 7.75 11.0 46.0 68
164.00 DIA1405I164 6.10 -0.60 6.55 405.0 7.05 420.0 1.0 54
164.00 DIA1412I164 5.96 -0.84 6.75 40.0 7.15 443.0 907.0 1,602
164.00 DIA1420I164 6.92 -0.18 6.90 41.0 7.15 400.0 11.0 1,013
164.00 DIA1426I164 7.10 0.10 7.00 50.0 7.25 438.0 3.0 15
164.50 DIA1405I164.5 6.10 -0.10 6.10 404.0 6.55 420.0 10.0 56
164.50 DIA1412I164.5 6.01 -0.29 6.25 40.0 6.65 410.0 1.0 50
164.50 DIA1420I164.5 5.85 -0.60 6.45 67.0 6.75 574.0 2.0 2
164.50 DIA1426I164.5 3.15 -3.40 6.50 50.0 6.80 105.0 49.0 36
165.00 DIA1405I165 6.07 0.37 5.60 404.0 6.05 420.0 1.0 102
165.00 DIA1412I165 6.18 0.33 5.75 445.0 6.15 445.0 1.0 1,847
165.00 DIA1420I165 6.00 0.30 6.00 47.0 6.25 440.0 13.0 2,147
165.00 DIA1426I165 6.65 0.55 6.05 50.0 6.35 429.0 61.0 44
165.00 DIA1430I165 6.08 -0.07 6.15 51.0 6.40 441.0 1.0 826
165.50 DIA1405I165.5 5.40 0.40 5.20 40.0 5.55 412.0 3.0 418
165.50 DIA1412I165.5 3.40 -1.95 5.30 49.0 5.65 445.0 253.0 111
165.50 DIA1420I165.5 5.55 0.00 5.55 50.0 5.80 472.0 0.0 0
165.50 DIA1426I165.5 5.94 0.29 5.60 50.0 5.90 430.0 1.0 13
166.00 DIA1405I166 4.69 -0.15 4.70 40.0 5.05 410.0 13.0 1,120
166.00 DIA1412I166 4.66 -0.24 4.90 44.0 5.20 438.0 14.0 24
166.00 DIA1420I166 5.15 -0.08 5.10 39.0 5.35 605.0 1.0 2,513
166.00 DIA1426I166 2.95 -2.25 5.15 50.0 5.45 433.0 3.0 3
166.50 DIA1405I166.5 4.40 0.15 4.25 11.0 4.55 400.0 2.0 64
166.50 DIA1412I166.5 3.30 -1.10 4.40 58.0 4.70 196.0 8.0 37
166.50 DIA1420I166.5 4.50 -0.15 4.65 52.0 4.90 551.0 8.0 8
166.50 DIA1426I166.5 4.29 -0.46 4.75 40.0 5.00 438.0 10.0 11
167.00 DIA1405I167 3.80 0.26 3.75 29.0 4.10 455.0 10.0 67
167.00 DIA1412I167 4.00 0.00 3.95 56.0 4.25 432.0 2.0 48
167.00 DIA1420I167 4.23 -0.02 4.20 58.0 4.40 458.0 23.0 1,948
167.00 DIA1426I167 1.74 -2.61 4.35 96.0 4.55 617.0 77.0 87
167.50 DIA1405I167.5 3.08 -0.35 3.30 11.0 3.60 445.0 1.0 52
167.50 DIA1412I167.5 3.82 0.32 3.50 64.0 3.80 463.0 2.0 64
167.50 DIA1420I167.5 3.50 0.00 3.75 316.0 4.00 1031.0 1.0 37
167.50 DIA1426I167.5 4.05 0.15 3.90 142.0 4.15 792.0 9.0 57
168.00 DIA1405I168 2.80 0.01 2.85 39.0 3.10 80.0 6.0 78
168.00 DIA1412I168 3.61 0.51 3.10 39.0 3.35 455.0 1.0 79
168.00 DIA1420I168 3.50 0.20 3.35 172.0 3.55 976.0 29.0 4,946
168.00 DIA1426I168 1.97 -1.58 3.50 113.0 3.70 672.0 70.0 68
168.50 DIA1405I168.5 2.20 -0.32 2.40 50.0 2.63 400.0 20.0 120
168.50 DIA1412I168.5 2.65 -0.04 2.68 131.0 2.90 759.0 108.0 65
168.50 DIA1420I168.5 2.70 0.03 2.97 151.0 3.15 776.0 11.0 498
168.50 DIA1426I168.5 2.41 -0.74 3.10 114.0 3.30 732.0 2.0 6
169.00 DIA1405I169 2.00 -0.10 1.96 54.0 2.19 433.0 2.0 276
169.00 DIA1412I169 2.22 -0.13 2.29 105.0 2.47 681.0 5.0 308
169.00 DIA1420I169 2.62 0.01 2.57 136.0 2.73 807.0 3.0 3,898
169.00 DIA1426I169 2.53 -0.23 2.73 100.0 2.92 660.0 10.0 209
169.50 DIA1405I169.5 1.56 -0.10 1.57 118.0 1.75 799.0 25.0 171
169.50 DIA1412I169.5 1.85 -0.11 1.91 111.0 2.06 543.0 60.0 130
169.50 DIA1420I169.5 2.16 -0.14 2.21 58.0 2.35 930.0 26.0 263
169.50 DIA1426I169.5 1.74 -0.66 2.37 254.0 2.55 691.0 10.0 40
170.00 DIA1405I170 1.32 0.10 1.20 1.0 1.32 400.0 120.0 351
170.00 DIA1412I170 1.50 -0.10 1.55 96.0 1.70 524.0 60.0 1,677
170.00 DIA1420I170 1.89 -0.07 1.86 92.0 1.96 496.0 305.0 26,891
170.00 DIA1426I170 1.96 0.00 2.03 183.0 2.20 702.0 2.0 97
170.00 DIA1430I170 2.20 0.00 2.13 436.0 2.29 442.0 31.0 1,201
170.50 DIA1405I170.5 0.95 0.01 0.85 113.0 0.98 469.0 199.0 228
170.50 DIA1412I170.5 1.16 0.00 1.22 101.0 1.34 556.0 42.0 102
170.50 DIA1420I170.5 1.59 -0.05 1.54 81.0 1.66 865.0 106.0 183
170.50 DIA1426I170.5 1.81 0.00 1.71 178.0 1.87 640.0 92.0 106
171.00 DIA1405I171 0.67 0.07 0.56 429.0 0.65 146.0 648.0 586
171.00 DIA1412I171 0.99 0.10 0.92 73.0 1.04 939.0 81.0 395
171.00 DIA1420I171 1.32 0.01 1.24 86.0 1.35 897.0 512.0 2,022
171.00 DIA1426I171 1.42 0.00 1.42 436.0 1.55 474.0 5.0 37
171.50 DIA1405I171.5 0.40 0.03 0.34 483.0 0.42 461.0 220.0 752
171.50 DIA1412I171.5 0.62 0.00 0.66 326.0 0.77 544.0 15.0 26
171.50 DIA1420I171.5 1.03 -0.03 0.98 93.0 1.05 450.0 87.0 201
171.50 DIA1426I171.5 1.20 0.03 1.15 450.0 1.28 436.0 5.0 5
172.00 DIA1405I172 0.20 -0.04 0.20 2.0 0.24 92.0 310.0 760
172.00 DIA1412I172 0.50 -0.01 0.46 135.0 0.54 159.0 81.0 158
172.00 DIA1420I172 0.80 -0.01 0.75 96.0 0.84 567.0 321.0 8,305
172.00 DIA1426I172 1.07 0.13 0.92 451.0 1.04 436.0 16.0 173
172.50 DIA1405I172.5 0.13 -0.01 0.08 130.0 0.14 833.0 123.0 73
172.50 DIA1412I172.5 0.30 -0.03 0.30 454.0 0.37 496.0 101.0 42
172.50 DIA1420I172.5 0.58 -0.04 0.56 180.0 0.63 507.0 15.0 3,757
172.50 DIA1426I172.5 0.72 0.00 0.71 451.0 0.82 475.0 1.0 8
173.00 DIA1405I173 0.06 -0.03 0.03 431.0 0.06 29.0 10.0 414
173.00 DIA1412I173 0.30 0.09 0.18 453.0 0.25 436.0 31.0 42
173.00 DIA1420I173 0.45 -0.02 0.41 74.0 0.45 496.0 204.0 1,583
173.00 DIA1426I173 0.53 0.00 0.56 33.0 0.63 468.0 6.0 121
173.50 DIA1405I173.5 0.04 -0.02 0.01 57.0 0.05 50.0 65.0 84
173.50 DIA1412I173.5 0.15 0.03 0.11 459.0 0.16 436.0 12.0 19
173.50 DIA1420I173.5 0.31 0.00 0.28 51.0 0.34 427.0 20.0 188
174.00 DIA1405I174 0.03 0.00 0.01 11.0 0.04 216.0 80.0 131
174.00 DIA1412I174 0.11 0.03 0.06 404.0 0.11 55.0 33.0 18
174.00 DIA1420I174 0.24 0.02 0.19 60.0 0.23 436.0 91.0 3,589
174.00 DIA1426I174 0.31 -0.01 0.28 568.0 0.36 273.0 22.0 77
174.50 DIA1405I174.5 0.02 0.01 0.01 125.0 0.03 51.0 1.0 1
174.50 DIA1412I174.5 0.10 0.07 0.03 10.0 0.07 50.0 12.0 13
175.00 DIA1405I175 0.02 0.00 0.01 62.0 0.03 125.0 1.0 22
175.00 DIA1412I175 0.06 0.02 0.02 15.0 0.06 215.0 1.0 47
175.00 DIA1420I175 0.11 -0.02 0.09 66.0 0.13 66.0 120.0 2,010
175.00 DIA1426I175 0.27 0.11 0.15 58.0 0.20 248.0 10.0 155
175.00 DIA1430I175 0.23 0.02 0.18 821.0 0.24 366.0 18.0 1,794
175.50 DIA1405I175.5 0.03 0.00 0.01 245.0 0.03 47.0 0.0 0
175.50 DIA1412I175.5 0.01 0.00 0.01 20.0 0.05 162.0 0.0 0
176.00 DIA1405I176 0.02 -0.01 0.01 8.0 0.02 44.0 25.0 27
176.00 DIA1412I176 0.05 0.04 0.01 125.0 0.04 142.0 35.0 35
176.00 DIA1420I176 0.07 0.00 0.04 28.0 0.07 48.0 81.0 1,130
176.50 DIA1405I176.5 0.03 0.00 0.01 14.0 0.08 11.0 0.0 0
177.00 DIA1405I177 0.03 0.01 0.01 10.0 0.02 40.0 5.0 5
177.00 DIA1412I177 0.01 0.00 0.01 11.0 0.04 247.0 0.0 0
177.00 DIA1420I177 0.05 0.02 0.03 29.0 0.05 73.0 100.0 694
177.50 DIA1405I177.5 0.14 0.00 0.01 21.0 0.08 11.0 0.0 0
177.50 DIA1412I177.5 0.03 0.00 0.01 18.0 0.04 163.0 0.0 0
177.50 DIA1426I177.5 0.07 0.05 0.01 17.0 0.06 146.0 50.0 1,008
178.00 DIA1405I178 0.02 0.00 0.01 400.0 0.02 40.0 6.0 13
178.00 DIA1420I178 0.03 0.01 0.02 14.0 0.04 17.0 3.0 946
179.00 DIA1420I179 0.03 0.02 0.01 29.0 0.03 44.0 3.0 36
180.00 DIA1405I180 0.02 0.00 0.01 20.0 0.02 40.0 0.0 0
180.00 DIA1412I180 0.14 0.00 0.00 0.0 0.03 40.0 0.0 0
180.00 DIA1420I180 0.01 0.00 0.01 29.0 0.04 190.0 3.0 399
180.00 DIA1426I180 0.02 0.01 0.01 154.0 0.04 153.0 1.0 3
180.00 DIA1430I180 0.01 0.00 0.01 29.0 0.04 312.0 220.0 867
181.00 DIA1420I181 0.01 -0.02 0.01 43.0 0.03 141.0 5.0 5
182.00 DIA1420I182 0.02 -0.01 0.01 3.0 0.03 161.0 9.0 65
182.50 DIA1405I182.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
182.50 DIA1412I182.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
182.50 DIA1426I182.5 0.04 0.00 0.01 125.0 0.13 240.0 0.0 0
183.00 DIA1420I183 0.02 0.01 0.01 10.0 0.02 36.0 2.0 66
184.00 DIA1420I184 0.03 0.01 0.02 3.0 0.02 37.0 11.0 47
185.00 DIA1405I185 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
185.00 DIA1412I185 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
185.00 DIA1420I185 0.02 0.00 0.01 10.0 0.02 14.0 39.0 211
185.00 DIA1426I185 0.03 0.00 0.00 0.0 0.04 29.0 0.0 0
185.00 DIA1430I185 0.36 0.34 0.01 125.0 0.03 81.0 85.0 85
187.50 DIA1405I187.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
187.50 DIA1412I187.5 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
187.50 DIA1426I187.5 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
190.00 DIA1405I190 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
190.00 DIA1412I190 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
190.00 DIA1420I190 0.01 -0.01 0.01 10.0 0.02 34.0 7.0 70
190.00 DIA1426I190 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
190.00 DIA1430I190 0.02 0.00 0.01 47.0 0.02 35.0 2.0 201
192.50 DIA1405I192.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
192.50 DIA1412I192.5 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
192.50 DIA1426I192.5 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
195.00 DIA1405I195 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
195.00 DIA1412I195 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
195.00 DIA1420I195 0.08 0.06 0.01 11.0 0.02 41.0 66.0 78
195.00 DIA1426I195 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
195.00 DIA1430I195 0.02 0.00 0.01 10.0 0.02 78.0 0.0 0
197.50 DIA1405I197.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
197.50 DIA1412I197.5 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
197.50 DIA1426I197.5 0.02 0.00 0.00 0.0 0.02 44.0 0.0 0
200.00 DIA1405I200 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
200.00 DIA1412I200 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
200.00 DIA1420I200 0.01 -0.01 0.01 90.0 0.02 66.0 80.0 105
200.00 DIA1426I200 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
200.00 DIA1430I200 0.03 0.01 0.01 40.0 0.02 63.0 1.0 37
205.00 DIA1405I205 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
205.00 DIA1412I205 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
205.00 DIA1426I205 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
210.00 DIA1405I210 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
210.00 DIA1412I210 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
210.00 DIA1426I210 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
215.00 DIA1405I215 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
215.00 DIA1412I215 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0

Put Options: DIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DIA1420U80 0.02 0.00 0.01 46.0 0.03 40.0 15.0 219
85.00 DIA1420U85 0.01 -0.03 0.01 502.0 0.02 11.0 502.0 3,280
85.00 DIA1430U85 0.10 0.08 0.01 300.0 0.17 401.0 2604.0 10
90.00 DIA1420U90 0.10 0.08 0.01 10.0 0.03 76.0 2.0 7
90.00 DIA1430U90 0.02 0.00 0.01 10.0 0.02 11.0 0.0 0
95.00 DIA1420U95 0.26 0.24 0.01 30.0 0.02 36.0 2.0 2
95.00 DIA1430U95 0.02 0.00 0.01 10.0 0.02 11.0 0.0 0
100.00 DIA1420U100 0.02 0.00 0.01 22.0 0.02 54.0 22.0 591
100.00 DIA1430U100 0.18 0.16 0.01 10.0 0.02 11.0 55.0 81
105.00 DIA1420U105 0.01 -0.01 0.01 46.0 0.02 58.0 1.0 111
105.00 DIA1430U105 0.34 0.32 0.01 10.0 0.02 11.0 25.0 74
110.00 DIA1420U110 0.01 -0.01 0.01 9.0 0.01 36.0 9.0 875
110.00 DIA1430U110 0.02 0.00 0.01 20.0 0.02 29.0 7.0 110
115.00 DIA1420U115 0.05 0.03 0.01 125.0 0.02 43.0 4.0 138
115.00 DIA1430U115 0.65 0.63 0.01 125.0 0.02 49.0 10.0 413
120.00 DIA1420U120 0.01 -0.01 0.01 125.0 0.02 37.0 125.0 626
120.00 DIA1430U120 0.16 0.13 0.01 133.0 0.03 123.0 10.0 348
125.00 DIA1420U125 0.02 0.00 0.01 166.0 0.02 37.0 2.0 270
125.00 DIA1430U125 0.21 0.18 0.01 464.0 0.06 541.0 1.0 405
130.00 DIA1420U130 0.04 0.01 0.01 400.0 0.03 147.0 1.0 490
130.00 DIA1430U130 0.05 0.01 0.01 10.0 0.04 209.0 1.0 553
135.00 DIA1420U135 0.05 0.02 0.01 51.0 0.03 104.0 55.0 579
135.00 DIA1430U135 0.11 0.10 0.01 2.0 0.04 106.0 7.0 933
140.00 DIA1420U140 0.06 0.05 0.01 440.0 0.03 34.0 2.0 581
140.00 DIA1430U140 0.14 0.11 0.02 167.0 0.06 78.0 7.0 331
142.00 DIA1430U142 0.33 0.30 0.03 54.0 0.07 61.0 7.0 56
143.00 DIA1430U143 0.18 0.14 0.04 41.0 0.06 11.0 54.0 287
144.00 DIA1420U144 0.05 0.04 0.01 147.0 0.05 226.0 30.0 704
144.00 DIA1430U144 0.14 0.10 0.05 10.0 0.07 11.0 49.0 185
145.00 DIA1420U145 0.04 0.02 0.02 29.0 0.05 148.0 70.0 1,071
145.00 DIA1430U145 0.22 0.17 0.05 19.0 0.08 72.0 68.0 808
146.00 DIA1420U146 0.02 0.00 0.02 135.0 0.05 156.0 10.0 705
146.00 DIA1430U146 0.17 0.12 0.06 10.0 0.09 72.0 326.0 1,013
147.00 DIA1420U147 0.04 0.02 0.02 437.0 0.05 121.0 3.0 649
147.00 DIA1430U147 0.19 0.13 0.06 31.0 0.09 30.0 97.0 377
148.00 DIA1420U148 0.03 0.00 0.03 33.0 0.06 208.0 14.0 853
148.00 DIA1430U148 0.07 0.01 0.07 10.0 0.10 82.0 4.0 46
149.00 DIA1420U149 0.04 0.01 0.03 11.0 0.06 139.0 1.0 2,363
149.00 DIA1430U149 0.65 0.58 0.07 67.0 0.10 11.0 50.0 165
150.00 DIA1420U150 0.05 0.00 0.05 29.0 0.07 116.0 1.0 1,598
150.00 DIA1430U150 0.10 0.02 0.08 15.0 0.11 10.0 1.0 398
151.00 DIA1420U151 0.04 0.00 0.04 64.0 0.07 69.0 1.0 1,098
151.00 DIA1430U151 0.42 0.34 0.09 14.0 0.12 233.0 58.0 473
152.00 DIA1420U152 0.06 0.01 0.05 49.0 0.08 172.0 1.0 758
152.00 DIA1430U152 0.26 0.17 0.10 39.0 0.13 10.0 283.0 481
152.50 DIA1405U152.5 0.01 0.00 0.01 400.0 0.03 114.0 1.0 44
152.50 DIA1412U152.5 0.03 0.01 0.02 64.0 0.05 174.0 15.0 577
152.50 DIA1426U152.5 0.09 0.01 0.08 11.0 0.12 28.0 5.0 39
153.00 DIA1420U153 0.08 0.02 0.06 48.0 0.08 34.0 1.0 1,424
153.00 DIA1430U153 0.46 0.36 0.11 13.0 0.14 400.0 4.0 226
154.00 DIA1420U154 0.07 0.01 0.07 27.0 0.09 123.0 2.0 1,141
154.00 DIA1430U154 0.20 0.08 0.12 30.0 0.15 400.0 20.0 342
155.00 DIA1405U155 0.02 0.01 0.01 20.0 0.03 119.0 15.0 188
155.00 DIA1412U155 0.05 0.02 0.03 29.0 0.06 139.0 60.0 583
155.00 DIA1420U155 0.08 0.01 0.07 53.0 0.10 169.0 9.0 2,058
155.00 DIA1426U155 0.25 0.15 0.11 11.0 0.15 442.0 3.0 13
155.00 DIA1430U155 0.14 0.01 0.13 60.0 0.17 400.0 10.0 408
156.00 DIA1420U156 0.08 -0.01 0.08 59.0 0.11 147.0 50.0 1,944
156.00 DIA1430U156 0.17 0.02 0.15 52.0 0.19 400.0 3.0 437
157.00 DIA1420U157 0.11 0.00 0.09 51.0 0.12 157.0 5.0 3,381
157.00 DIA1426U157 0.16 0.03 0.14 29.0 0.18 441.0 3.0 5
157.00 DIA1430U157 0.84 0.67 0.17 50.0 0.21 400.0 12.0 375
157.50 DIA1405U157.5 0.08 0.07 0.01 400.0 0.04 29.0 20.0 231
157.50 DIA1412U157.5 0.07 0.03 0.04 36.0 0.07 20.0 15.0 93
157.50 DIA1426U157.5 0.19 0.05 0.14 61.0 0.19 435.0 5.0 5
158.00 DIA1420U158 0.11 -0.01 0.10 52.0 0.12 10.0 54.0 5,932
158.00 DIA1426U158 0.34 0.19 0.15 41.0 0.20 400.0 80.0 98
158.00 DIA1430U158 0.21 0.00 0.19 50.0 0.24 401.0 5.0 2,012
158.50 DIA1426U158.5 0.16 0.00 0.16 3.0 0.21 400.0 0.0 0
159.00 DIA1420U159 0.13 -0.02 0.11 40.0 0.14 434.0 24.0 3,473
159.00 DIA1426U159 0.54 0.37 0.17 51.0 0.22 400.0 18.0 21
159.00 DIA1430U159 0.26 -0.01 0.21 213.0 0.27 28.0 10.0 176
159.50 DIA1420U159.5 0.12 0.00 0.12 53.0 0.16 453.0 10.0 25
159.50 DIA1426U159.5 0.20 0.01 0.19 40.0 0.24 436.0 20.0 30
160.00 DIA1405U160 0.10 0.08 0.02 43.0 0.05 183.0 5.0 71
160.00 DIA1412U160 0.07 0.02 0.05 145.0 0.09 117.0 20.0 58
160.00 DIA1420U160 0.14 -0.01 0.15 1.0 0.17 21.0 128.0 4,447
160.00 DIA1426U160 0.49 0.29 0.20 402.0 0.26 436.0 100.0 103
160.00 DIA1430U160 0.28 0.03 0.25 50.0 0.30 401.0 10.0 2,561
160.50 DIA1412U160.5 0.09 0.03 0.05 58.0 0.09 96.0 8.0 29
160.50 DIA1420U160.5 0.49 0.34 0.15 29.0 0.18 436.0 77.0 75
160.50 DIA1426U160.5 0.23 0.01 0.22 56.0 0.28 452.0 50.0 50
161.00 DIA1405U161 0.04 0.01 0.02 47.0 0.05 70.0 1.0 44
161.00 DIA1412U161 0.74 0.68 0.06 36.0 0.10 236.0 1.0 71
161.00 DIA1420U161 0.19 0.01 0.16 30.0 0.18 36.0 125.0 3,782
161.00 DIA1426U161 0.31 0.07 0.24 108.0 0.30 96.0 10.0 109
161.50 DIA1405U161.5 0.05 0.02 0.02 39.0 0.05 96.0 130.0 83
161.50 DIA1412U161.5 1.55 1.49 0.06 29.0 0.10 118.0 9.0 5
161.50 DIA1420U161.5 0.18 0.01 0.17 57.0 0.21 436.0 9.0 20
161.50 DIA1426U161.5 0.26 0.00 0.26 2.0 0.32 400.0 0.0 0
162.00 DIA1405U162 0.04 0.02 0.02 50.0 0.06 287.0 50.0 515
162.00 DIA1412U162 0.12 0.05 0.07 39.0 0.11 330.0 35.0 107
162.00 DIA1420U162 0.21 -0.02 0.19 1.0 0.22 401.0 40.0 3,596
162.00 DIA1426U162 0.37 0.08 0.29 40.0 0.35 452.0 10.0 40
162.50 DIA1405U162.5 0.23 0.20 0.03 29.0 0.06 211.0 21.0 87
162.50 DIA1412U162.5 0.13 0.05 0.07 436.0 0.12 53.0 50.0 85
162.50 DIA1420U162.5 0.22 0.02 0.20 67.0 0.25 320.0 3.0 210
162.50 DIA1426U162.5 0.57 0.26 0.31 430.0 0.38 438.0 3.0 33
163.00 DIA1405U163 0.06 0.00 0.04 1.0 0.06 33.0 200.0 285
163.00 DIA1412U163 0.10 0.01 0.08 418.0 0.13 54.0 5.0 57
163.00 DIA1420U163 0.24 -0.02 0.22 82.0 0.26 137.0 91.0 5,868
163.00 DIA1426U163 0.54 0.19 0.34 454.0 0.40 436.0 1.0 39
163.50 DIA1405U163.5 0.07 0.04 0.03 83.0 0.07 622.0 9.0 221
163.50 DIA1412U163.5 0.12 0.02 0.09 400.0 0.14 452.0 5.0 123
163.50 DIA1420U163.5 0.30 0.00 0.25 65.0 0.30 299.0 100.0 333
163.50 DIA1426U163.5 0.37 0.00 0.37 147.0 0.44 47.0 0.0 0
164.00 DIA1405U164 0.18 0.15 0.03 36.0 0.06 130.0 61.0 327
164.00 DIA1412U164 0.17 0.00 0.09 434.0 0.15 431.0 2.0 715
164.00 DIA1420U164 0.34 -0.01 0.28 40.0 0.32 435.0 10.0 3,342
164.00 DIA1426U164 0.52 0.10 0.42 453.0 0.49 436.0 63.0 174
164.50 DIA1405U164.5 0.08 0.04 0.04 14.0 0.08 619.0 5.0 74
164.50 DIA1412U164.5 0.17 0.05 0.11 424.0 0.16 68.0 15.0 66
164.50 DIA1420U164.5 0.35 0.03 0.32 30.0 0.37 404.0 20.0 64
164.50 DIA1426U164.5 0.58 0.00 0.46 446.0 0.53 413.0 10.0 48
165.00 DIA1405U165 0.06 0.02 0.04 11.0 0.07 57.0 100.0 410
165.00 DIA1412U165 0.21 0.07 0.12 425.0 0.19 549.0 1.0 894
165.00 DIA1420U165 0.41 0.01 0.35 48.0 0.39 400.0 695.0 8,295
165.00 DIA1426U165 0.54 0.03 0.51 434.0 0.58 429.0 15.0 91
165.00 DIA1430U165 0.64 0.03 0.59 436.0 0.68 434.0 6.0 906
165.50 DIA1405U165.5 0.07 0.02 0.04 35.0 0.09 254.0 10.0 92
165.50 DIA1412U165.5 0.20 0.03 0.15 159.0 0.22 575.0 2.0 145
165.50 DIA1420U165.5 0.68 0.27 0.40 40.0 0.43 57.0 100.0 299
165.50 DIA1426U165.5 0.86 0.29 0.56 434.0 0.63 400.0 10.0 10
166.00 DIA1405U166 0.09 0.04 0.05 47.0 0.10 400.0 123.0 135
166.00 DIA1412U166 0.22 0.02 0.18 450.0 0.24 457.0 15.0 377
166.00 DIA1420U166 0.46 -0.05 0.45 40.0 0.49 400.0 70.0 5,725
166.00 DIA1426U166 0.63 -0.01 0.63 436.0 0.70 401.0 1.0 214
166.50 DIA1405U166.5 0.11 0.02 0.07 29.0 0.12 564.0 100.0 284
166.50 DIA1412U166.5 0.27 0.03 0.21 449.0 0.28 450.0 44.0 344
166.50 DIA1420U166.5 0.55 -0.01 0.50 57.0 0.55 400.0 12.0 232
166.50 DIA1426U166.5 0.75 0.04 0.69 452.0 0.78 401.0 2.0 4
167.00 DIA1405U167 0.15 -0.02 0.08 39.0 0.14 587.0 20.0 235
167.00 DIA1412U167 0.31 0.03 0.25 448.0 0.31 50.0 7.0 228
167.00 DIA1420U167 0.62 -0.01 0.57 154.0 0.62 400.0 115.0 1,746
167.00 DIA1426U167 0.81 -0.18 0.77 451.0 0.86 496.0 3.0 61
167.50 DIA1405U167.5 0.11 -0.05 0.10 39.0 0.14 436.0 18.0 263
167.50 DIA1412U167.5 0.35 0.03 0.29 520.0 0.37 458.0 58.0 200
167.50 DIA1420U167.5 0.74 -0.03 0.64 416.0 0.70 60.0 2.0 723
167.50 DIA1426U167.5 0.92 0.00 0.86 436.0 0.95 205.0 12.0 12
168.00 DIA1405U168 0.16 -0.04 0.13 58.0 0.16 2.0 22.0 335
168.00 DIA1412U168 0.40 0.00 0.35 453.0 0.42 40.0 34.0 281
168.00 DIA1420U168 0.80 0.02 0.74 29.0 0.81 460.0 1152.0 4,839
168.00 DIA1426U168 0.97 -0.01 0.95 462.0 1.03 60.0 10.0 41
168.50 DIA1405U168.5 0.21 -0.04 0.17 56.0 0.21 2.0 54.0 172
168.50 DIA1412U168.5 0.49 0.04 0.43 428.0 0.49 60.0 20.0 181
168.50 DIA1420U168.5 0.98 0.08 0.84 401.0 0.90 60.0 18.0 692
168.50 DIA1426U168.5 1.51 0.41 1.08 436.0 1.17 175.0 21.0 23
169.00 DIA1405U169 0.24 -0.08 0.23 436.0 0.29 436.0 808.0 620
169.00 DIA1412U169 0.58 0.01 0.52 496.0 0.61 436.0 147.0 421
169.00 DIA1420U169 0.99 -0.02 0.95 418.0 1.03 60.0 245.0 3,159
169.00 DIA1426U169 1.29 0.00 1.20 340.0 1.31 159.0 2.0 34
169.50 DIA1405U169.5 0.34 -0.04 0.30 449.0 0.36 6.0 36.0 166
169.50 DIA1412U169.5 0.66 -0.22 0.63 436.0 0.72 61.0 56.0 240
169.50 DIA1420U169.5 1.13 -0.11 1.09 957.0 1.18 70.0 149.0 405
169.50 DIA1426U169.5 1.40 0.03 1.34 519.0 1.46 132.0 1.0 9
170.00 DIA1405U170 0.46 -0.07 0.42 609.0 0.49 91.0 366.0 761
170.00 DIA1412U170 0.83 -0.01 0.77 504.0 0.88 436.0 477.0 1,339
170.00 DIA1420U170 1.31 0.00 1.27 401.0 1.35 66.0 791.0 3,103
170.00 DIA1426U170 1.58 -0.24 1.51 449.0 1.63 180.0 6.0 487
170.00 DIA1430U170 1.84 -0.07 1.64 287.0 1.77 443.0 46.0 466
170.50 DIA1405U170.5 0.62 -0.04 0.58 460.0 0.65 22.0 721.0 249
170.50 DIA1412U170.5 0.92 -0.07 0.91 998.0 1.01 121.0 50.0 150
170.50 DIA1420U170.5 1.50 -0.01 1.44 604.0 1.55 145.0 192.0 406
170.50 DIA1426U170.5 1.81 -0.14 1.70 442.0 1.81 105.0 40.0 6
171.00 DIA1405U171 0.77 -0.14 0.75 643.0 0.86 104.0 88.0 384
171.00 DIA1412U171 1.11 -0.14 1.10 488.0 1.21 35.0 116.0 406
171.00 DIA1420U171 1.71 -0.14 1.67 401.0 1.77 139.0 577.0 1,259
171.00 DIA1426U171 2.04 -0.06 1.90 526.0 2.05 137.0 6.0 63
171.50 DIA1405U171.5 1.16 0.01 0.98 552.0 1.13 84.0 16.0 90
171.50 DIA1412U171.5 1.48 0.03 1.38 400.0 1.45 60.0 720.0 205
171.50 DIA1420U171.5 2.17 0.17 1.90 1246.0 2.03 77.0 81.0 191
171.50 DIA1426U171.5 2.16 0.00 2.14 401.0 2.36 1.0 0.0 0
172.00 DIA1405U172 1.33 -0.11 1.29 1727.0 1.47 29.0 23.0 68
172.00 DIA1412U172 1.69 0.00 1.60 706.0 1.82 436.0 78.0 95
172.00 DIA1420U172 2.29 -0.16 2.18 874.0 2.34 137.0 51.0 498
172.00 DIA1426U172 2.50 0.07 2.40 609.0 2.57 167.0 22.0 27
172.50 DIA1405U172.5 4.05 2.35 1.66 143.0 1.91 39.0 1.0 22
172.50 DIA1412U172.5 2.17 0.00 1.92 697.0 2.12 119.0 4.0 4
172.50 DIA1420U172.5 3.00 0.48 2.49 857.0 2.69 134.0 30.0 7
172.50 DIA1426U172.5 3.09 0.00 2.69 696.0 2.87 131.0 1.0 1
173.00 DIA1405U173 5.55 3.43 2.09 40.0 2.45 40.0 5.0 5
173.00 DIA1412U173 2.31 0.00 2.27 202.0 2.53 55.0 0.0 0
173.00 DIA1420U173 3.20 0.00 2.83 292.0 3.05 53.0 105.0 355
173.00 DIA1426U173 2.93 -0.12 3.00 779.0 3.25 202.0 3.0 7
173.50 DIA1405U173.5 2.58 -0.02 2.57 172.0 2.94 40.0 1.0 1
173.50 DIA1412U173.5 2.70 0.00 2.68 143.0 2.94 43.0 0.0 0
173.50 DIA1420U173.5 3.55 0.30 3.20 556.0 3.45 29.0 42.0 0
174.00 DIA1405U174 3.00 0.00 3.00 11.0 3.40 1.0 0.0 0
174.00 DIA1412U174 3.10 0.00 3.05 40.0 3.45 43.0 0.0 0
174.00 DIA1420U174 4.05 0.10 3.65 251.0 3.90 42.0 90.0 210
174.00 DIA1426U174 3.75 0.00 3.75 185.0 4.00 39.0 0.0 0
174.50 DIA1405U174.5 3.40 0.00 3.45 40.0 4.10 1.0 0.0 0
174.50 DIA1412U174.5 3.55 0.00 3.45 1.0 3.95 11.0 0.0 0
175.00 DIA1405U175 3.95 0.00 2.77 11.0 4.70 10.0 0.0 0
175.00 DIA1412U175 3.95 0.00 3.95 11.0 4.60 1.0 0.0 0
175.00 DIA1420U175 4.86 0.21 4.50 477.0 4.85 45.0 100.0 565
175.00 DIA1426U175 4.65 0.05 4.60 448.0 4.85 39.0 5.0 6
175.00 DIA1430U175 4.83 -0.02 4.65 400.0 4.90 49.0 11.0 584
175.50 DIA1405U175.5 4.45 0.00 4.40 1.0 6.10 11.0 0.0 0
175.50 DIA1412U175.5 4.45 0.00 4.40 1.0 5.10 1.0 0.0 0
176.00 DIA1405U176 4.95 0.00 4.85 10.0 5.75 10.0 0.0 0
176.00 DIA1412U176 4.95 0.00 4.85 11.0 5.65 11.0 0.0 0
176.00 DIA1420U176 6.05 0.60 5.45 404.0 5.85 12.0 25.0 57
176.50 DIA1405U176.5 5.40 0.00 5.35 10.0 6.15 10.0 0.0 0
177.00 DIA1405U177 5.90 0.00 4.75 11.0 6.65 10.0 0.0 0
177.00 DIA1412U177 5.95 0.00 5.95 10.0 6.70 10.0 0.0 0
177.00 DIA1420U177 6.90 0.50 6.40 137.0 6.85 11.0 20.0 13
177.50 DIA1405U177.5 6.25 0.00 6.35 10.0 7.20 10.0 0.0 0
177.50 DIA1412U177.5 6.25 0.00 6.35 10.0 7.15 10.0 0.0 0
177.50 DIA1426U177.5 8.13 1.18 6.95 29.0 7.30 29.0 3.0 3
178.00 DIA1405U178 6.75 0.00 6.90 10.0 7.65 1.0 0.0 0
178.00 DIA1420U178 13.55 6.15 7.45 11.0 7.80 11.0 13.0 12
179.00 DIA1420U179 9.04 0.64 8.45 11.0 8.80 11.0 10.0 8
180.00 DIA1405U180 8.80 0.00 8.75 10.0 9.75 10.0 0.0 0
180.00 DIA1412U180 8.75 0.00 8.85 10.0 9.65 10.0 0.0 0
180.00 DIA1420U180 9.85 0.45 9.45 11.0 9.80 11.0 91.0 59
180.00 DIA1426U180 9.35 0.00 9.30 10.0 10.00 10.0 0.0 0
180.00 DIA1430U180 16.70 7.50 9.35 80.0 10.00 1.0 33.0 276
181.00 DIA1420U181 19.35 9.75 9.20 34.0 11.90 30.0 75.0 75
182.00 DIA1420U182 9.95 0.00 9.90 10.0 13.30 10.0 0.0 0
182.50 DIA1405U182.5 9.65 0.00 9.35 21.0 14.00 21.0 0.0 0
182.50 DIA1412U182.5 9.60 0.00 9.55 11.0 13.80 11.0 0.0 0
182.50 DIA1426U182.5 10.05 0.00 9.75 21.0 14.50 31.0 0.0 0
183.00 DIA1420U183 21.80 9.80 12.10 2.0 13.70 70.0 51.0 51
184.00 DIA1420U184 12.25 0.00 11.90 10.0 15.30 10.0 0.0 0
185.00 DIA1405U185 12.20 0.00 12.05 11.0 16.30 11.0 0.0 0
185.00 DIA1412U185 12.10 0.00 12.05 11.0 16.30 11.0 0.0 0
185.00 DIA1420U185 14.80 0.00 14.10 31.0 15.80 30.0 1.0 245
185.00 DIA1426U185 12.55 0.00 12.90 1.0 16.70 11.0 0.0 0
185.00 DIA1430U185 29.40 15.45 14.00 41.0 15.40 70.0 73.0 73
187.50 DIA1405U187.5 14.70 0.00 14.55 11.0 18.85 11.0 0.0 0
187.50 DIA1412U187.5 14.60 0.00 14.55 11.0 18.85 11.0 0.0 0
187.50 DIA1426U187.5 15.05 0.00 14.90 11.0 19.25 11.0 0.0 0
190.00 DIA1405U190 17.20 0.00 17.05 11.0 21.30 11.0 0.0 0
190.00 DIA1412U190 17.10 0.00 17.05 11.0 21.30 11.0 0.0 0
190.00 DIA1420U190 28.15 9.55 18.90 31.0 20.45 41.0 51.0 51
190.00 DIA1426U190 17.55 0.00 17.45 11.0 21.75 11.0 0.0 0
190.00 DIA1430U190 17.60 0.00 17.90 10.0 21.35 10.0 0.0 0
192.50 DIA1405U192.5 19.70 0.00 19.55 11.0 23.80 11.0 0.0 0
192.50 DIA1412U192.5 19.60 0.00 19.55 11.0 23.80 11.0 0.0 0
192.50 DIA1426U192.5 20.05 0.00 19.90 11.0 24.20 11.0 0.0 0
195.00 DIA1405U195 22.55 0.00 22.05 11.0 26.30 11.0 0.0 0
195.00 DIA1412U195 22.10 0.00 22.05 11.0 26.30 11.0 0.0 0
195.00 DIA1420U195 29.75 5.70 23.90 30.0 25.90 41.0 50.0 123
195.00 DIA1426U195 22.55 0.00 22.40 11.0 26.70 11.0 0.0 0
195.00 DIA1430U195 22.55 0.00 22.90 10.0 26.35 10.0 0.0 0
197.50 DIA1405U197.5 24.90 0.00 25.05 10.0 28.40 10.0 0.0 0
197.50 DIA1412U197.5 24.60 0.00 24.60 11.0 29.00 10.0 0.0 0
197.50 DIA1426U197.5 25.05 0.00 24.85 11.0 29.45 11.0 0.0 0
200.00 DIA1405U200 27.20 0.00 27.55 10.0 30.90 10.0 0.0 0
200.00 DIA1412U200 27.10 0.00 27.10 11.0 31.20 11.0 0.0 0
200.00 DIA1420U200 29.05 0.00 28.65 41.0 30.90 30.0 0.0 0
200.00 DIA1426U200 27.55 0.00 27.75 11.0 31.95 11.0 0.0 0
200.00 DIA1430U200 27.95 0.00 28.45 31.0 30.85 30.0 1.0 1
205.00 DIA1405U205 32.30 0.00 31.90 11.0 36.50 10.0 0.0 0
205.00 DIA1412U205 32.50 0.00 32.10 11.0 36.20 11.0 0.0 0
205.00 DIA1426U205 32.60 0.00 32.75 11.0 36.90 11.0 0.0 0
210.00 DIA1405U210 37.20 0.00 36.90 11.0 41.50 10.0 0.0 0
210.00 DIA1412U210 37.50 0.00 36.85 10.0 41.50 10.0 0.0 0
210.00 DIA1426U210 38.10 0.00 38.30 31.0 40.95 30.0 0.0 0
215.00 DIA1405U215 42.95 0.00 42.90 11.0 45.70 11.0 0.0 0
215.00 DIA1412U215 42.60 0.00 43.30 51.0 45.05 50.0 0.0 0
Trading Center