SPDR Dow Jones Industrial Average  $ 156.69

up +1.40


18/9/2013 06:40 PM  |  NYSEARCA : DIA
Last Trade: 156.69
Trade Time: Sep 18 06:40 PM Eastern Daylight Time
Change: 1.40 (0.90 %)
Prev Close: 155.29
Open: 155.16
Bid: 156.74
Ask: 156.77
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 3%
Options:

Call Options: DIA

Strike
Price 		Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 DIA1330I2 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 DIA1330I3 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
4.00 DIA1330I4 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
5.00 DIA1321I5 31.70 0.00 31.55 45.0 31.85 43.0 0.0 0
5.00 DIA1330I5 31.68 0.00 31.50 11.0 31.85 11.0 0.0 0
6.00 DIA1330I6 30.73 0.00 30.55 11.0 30.90 11.0 0.0 0
7.00 DIA1330I7 29.73 0.00 29.55 11.0 29.90 11.0 0.0 0
8.00 DIA1330I8 28.78 0.00 28.65 34.0 28.90 22.0 0.0 0
9.00 DIA1330I9 27.80 0.00 27.65 32.0 27.95 37.0 0.0 0
10.00 DIA1321I10 26.83 0.00 26.70 23.0 26.95 52.0 0.0 0
10.00 DIA1330I10 26.83 0.00 26.70 11.0 26.95 64.0 0.0 0
11.00 DIA1330I11 25.78 0.00 25.65 11.0 25.90 112.0 0.0 0
12.00 DIA1330I12 25.05 0.00 0.00 0.0 25.05 30.0 0.0 0
13.00 DIA1330I13 23.98 0.00 23.85 51.0 24.10 29.0 0.0 0
14.00 DIA1330I14 23.03 0.00 22.90 51.0 23.15 59.0 0.0 0
15.00 DIA1321I15 22.03 0.00 21.90 51.0 22.15 59.0 0.0 0
15.00 DIA1330I15 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
16.00 DIA1321I16 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
16.00 DIA1330I16 21.23 0.00 21.10 51.0 21.35 54.0 0.0 0
17.00 DIA1321I17 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
17.00 DIA1330I17 20.05 0.00 20.05 16.0 0.00 0.0 0.0 0
18.00 DIA1321I18 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
18.00 DIA1330I18 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
19.00 DIA1321I19 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
19.00 DIA1330I19 19.05 0.00 17.45 10.0 20.65 10.0 0.0 0
20.00 DIA1321I20 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
20.00 DIA1330I20 17.55 0.00 17.45 72.0 17.65 21.0 0.0 0
21.00 DIA1321I21 16.65 0.00 16.55 112.0 16.75 25.0 0.0 0
21.00 DIA1330I21 17.28 0.00 15.70 20.0 18.85 20.0 0.0 0
22.00 DIA1321I22 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
22.00 DIA1330I22 16.38 0.00 14.75 10.0 18.00 20.0 0.0 0
23.00 DIA1321I23 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
23.00 DIA1330I23 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
24.00 DIA1321I24 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
24.00 DIA1330I24 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
25.00 DIA1321I25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
25.00 DIA1330I25 13.40 0.00 13.30 129.0 13.50 21.0 0.0 0
26.00 DIA1321I26 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
26.00 DIA1330I26 12.60 0.00 12.50 208.0 12.70 31.0 0.0 0
27.00 DIA1321I27 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
27.00 DIA1330I27 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
28.00 DIA1321I28 11.35 0.00 10.70 10.0 12.00 135.0 0.0 0
28.00 DIA1330I28 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
29.00 DIA1321I29 10.40 0.00 10.05 20.0 10.75 10.0 0.0 0
29.00 DIA1330I29 10.68 0.00 10.05 135.0 11.30 15.0 0.0 0
30.00 DIA1321I30 9.88 0.00 9.70 20.0 10.05 20.0 0.0 0
30.00 DIA1330I30 9.80 0.00 9.35 135.0 10.25 20.0 0.0 0
31.00 DIA1321I31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
31.00 DIA1330I31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 DIA1321I32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 DIA1330I32 8.20 0.00 8.10 299.0 8.30 32.0 0.0 0
33.00 DIA1321I33 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
33.00 DIA1330I33 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
34.00 DIA1321I34 6.80 0.00 6.75 22.0 6.85 50.0 0.0 0
34.00 DIA1330I34 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 DIA1321I35 6.18 0.00 6.10 544.0 6.25 50.0 0.0 0
35.00 DIA1330I35 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
36.00 DIA1321I36 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
36.00 DIA1330I36 5.70 0.00 5.65 275.0 5.75 224.0 0.0 0
37.00 DIA1321I37 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
37.00 DIA1330I37 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
38.00 DIA1321I38 4.78 0.00 4.65 146.0 4.90 50.0 0.0 0
38.00 DIA1330I38 4.65 0.00 4.65 21.0 0.00 0.0 0.0 0
39.00 DIA1321I39 4.00 0.00 0.00 0.0 4.00 38.0 0.0 0
39.00 DIA1330I39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 DIA1321I40 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 DIA1330I40 3.65 0.00 3.60 41.0 3.70 32.0 0.0 0
41.00 DIA1321I41 3.10 0.00 3.05 32.0 3.15 141.0 0.0 0
41.00 DIA1330I41 3.20 0.00 3.15 31.0 3.25 22.0 0.0 0
42.00 DIA1321I42 2.85 0.00 2.85 20.0 2.73 22.0 0.0 0
42.00 DIA1330I42 3.05 0.00 2.95 62.0 3.15 31.0 0.0 0
43.00 DIA1321I43 2.53 0.00 2.46 31.0 2.59 31.0 0.0 0
43.00 DIA1330I43 2.64 0.00 2.57 21.0 2.71 31.0 0.0 0
44.00 DIA1321I44 2.01 0.00 1.97 10.0 2.04 42.0 0.0 0
44.00 DIA1330I44 2.23 0.00 2.23 11.0 2.12 11.0 0.0 0
45.00 DIA1321I45 1.86 0.00 1.80 21.0 1.92 31.0 0.0 0
45.00 DIA1330I45 1.90 0.00 1.76 32.0 2.03 39.0 0.0 0
46.00 DIA1321I46 1.43 0.00 1.40 31.0 1.45 33.0 0.0 0
46.00 DIA1330I46 1.54 0.00 1.50 31.0 1.57 22.0 0.0 0
47.00 DIA1321I47 1.33 0.00 1.27 20.0 1.38 31.0 0.0 0
47.00 DIA1330I47 1.25 0.00 1.25 28.0 2.00 10.0 0.0 0
48.00 DIA1321I48 1.00 0.00 0.97 71.0 1.03 54.0 0.0 0
48.00 DIA1330I48 1.09 0.00 1.05 31.0 1.12 11.0 0.0 0
49.00 DIA1321I49 0.83 0.00 0.80 57.0 0.86 54.0 0.0 0
49.00 DIA1330I49 0.97 0.00 0.86 36.0 1.07 21.0 0.0 0
50.00 DIA1321I50 0.75 0.00 0.69 31.0 0.80 52.0 0.0 0
50.00 DIA1330I50 0.82 0.00 0.76 20.0 0.87 21.0 0.0 0
51.00 DIA1321I51 0.62 0.00 0.56 21.0 0.67 136.0 0.0 0
51.00 DIA1330I51 0.67 0.00 0.61 31.0 0.73 136.0 0.0 0
52.00 DIA1321I52 0.31 0.00 0.31 125.0 0.58 21.0 0.0 0
52.00 DIA1330I52 0.55 0.00 0.49 31.0 0.60 136.0 0.0 0
53.00 DIA1321I53 0.36 0.00 0.36 40.0 0.38 22.0 40.0 0
53.00 DIA1330I53 0.44 0.00 0.38 21.0 0.50 146.0 0.0 0
54.00 DIA1321I54 0.19 0.00 0.19 125.0 0.42 31.0 0.0 0
54.00 DIA1330I54 0.21 0.00 0.21 125.0 0.48 125.0 0.0 0
55.00 DIA1321I55 0.21 0.00 0.21 21.0 0.30 31.0 0.0 0
55.00 DIA1330I55 0.17 0.00 0.17 125.0 0.40 125.0 0.0 0
56.00 DIA1321I56 0.12 0.00 0.12 125.0 0.32 31.0 0.0 0
56.00 DIA1330I56 0.13 0.00 0.13 125.0 0.33 125.0 0.0 0
57.00 DIA1330I57 0.10 0.00 0.10 125.0 0.27 125.0 0.0 0
58.00 DIA1330I58 0.08 0.00 0.08 125.0 0.23 125.0 0.0 0
59.00 DIA1330I59 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DIA1321I60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DIA1330I60 0.08 0.00 0.08 166.0 0.13 46.0 0.0 0
61.00 DIA1321I61 0.04 0.00 0.04 125.0 0.10 21.0 0.0 0
62.00 DIA1321I62 0.03 0.00 0.03 125.0 0.09 21.0 0.0 0
63.00 DIA1321I63 0.03 0.00 0.03 125.0 0.08 21.0 0.0 0
64.00 DIA1321I64 0.03 0.00 0.03 125.0 0.07 21.0 0.0 0
65.00 DIA1321I65 90.10 0.00 91.35 10.0 91.75 10.0 0.0 0
66.00 DIA1321I66 0.02 0.00 0.02 125.0 0.06 21.0 0.0 0
67.00 DIA1321I67 88.10 0.00 89.35 10.0 89.75 10.0 0.0 0
68.00 DIA1321I68 87.10 0.00 88.35 10.0 88.75 10.0 0.0 0
69.00 DIA1321I69 86.10 0.00 87.35 10.0 87.75 10.0 0.0 0
70.00 DIA1321I70 85.10 0.00 86.35 10.0 86.75 10.0 0.0 0
71.00 DIA1321I71 84.10 0.00 85.35 10.0 85.75 10.0 0.0 0
72.00 DIA1321I72 83.10 0.00 84.35 10.0 84.75 10.0 0.0 0
73.00 DIA1321I73 82.10 0.00 83.35 10.0 83.75 10.0 0.0 0
74.00 DIA1321I74 81.10 0.00 82.35 10.0 82.75 10.0 0.0 0
75.00 DIA1321I75 80.10 0.00 81.35 10.0 81.75 10.0 0.0 0
76.00 DIA1321I76 79.10 0.00 80.35 10.0 80.75 10.0 0.0 0
77.00 DIA1321I77 78.10 0.00 79.35 10.0 79.75 10.0 0.0 0
78.00 DIA1321I78 77.10 0.00 78.35 10.0 78.75 10.0 0.0 0
79.00 DIA1321I79 76.10 0.00 77.35 10.0 77.75 10.0 0.0 0
80.00 DIA1321I80 75.10 0.00 76.35 10.0 76.75 10.0 0.0 0
81.00 DIA1321I81 74.10 0.00 75.35 10.0 75.75 10.0 0.0 0
82.00 DIA1321I82 73.10 0.00 74.35 10.0 74.75 10.0 0.0 0
83.00 DIA1321I83 72.10 0.00 73.35 10.0 73.75 10.0 0.0 0
84.00 DIA1321I84 71.10 0.00 72.35 10.0 72.75 10.0 0.0 0
85.00 DIA1321I85 70.10 0.00 71.35 10.0 71.75 10.0 0.0 0
86.00 DIA1321I86 69.10 0.00 70.35 10.0 70.75 10.0 0.0 0
87.00 DIA1321I87 68.10 0.00 69.35 10.0 69.75 10.0 0.0 0
88.00 DIA1321I88 67.10 0.00 68.35 10.0 68.75 10.0 0.0 0
89.00 DIA1321I89 66.10 0.00 67.35 10.0 67.75 10.0 0.0 0
90.00 DIA1321I90 65.10 0.00 66.35 10.0 66.75 10.0 0.0 0
90.00 DIA1330I90 63.40 0.00 64.95 10.0 68.70 10.0 0.0 0
91.00 DIA1321I91 64.10 0.00 65.35 10.0 65.75 10.0 0.0 0
92.00 DIA1321I92 63.10 0.00 64.35 10.0 64.75 10.0 0.0 0
93.00 DIA1321I93 62.10 0.00 63.35 10.0 63.75 10.0 0.0 0
94.00 DIA1321I94 61.10 0.00 62.35 10.0 62.75 10.0 0.0 0
95.00 DIA1321I95 60.10 0.00 61.35 10.0 61.75 10.0 0.0 0
95.00 DIA1330I95 60.15 0.00 61.40 100.0 61.70 100.0 0.0 0
96.00 DIA1321I96 59.10 0.00 60.35 10.0 60.75 10.0 0.0 0
96.00 DIA1330I96 59.15 0.00 60.40 100.0 60.70 100.0 0.0 0
97.00 DIA1321I97 58.10 0.00 59.35 10.0 59.75 10.0 0.0 0
97.00 DIA1330I97 58.15 0.00 59.40 100.0 59.70 100.0 0.0 0
98.00 DIA1321I98 57.10 0.00 58.35 10.0 58.75 10.0 0.0 0
98.00 DIA1330I98 57.15 0.00 58.40 100.0 58.70 100.0 0.0 0
99.00 DIA1321I99 56.10 0.00 57.35 10.0 57.75 10.0 0.0 0
99.00 DIA1330I99 56.15 0.00 57.40 100.0 57.70 100.0 0.0 0
100.00 DIA1321I100 28.90 -26.20 56.35 10.0 56.75 10.0 20.0 23
100.00 DIA1330I100 55.15 0.00 56.40 100.0 56.70 100.0 0.0 0
101.00 DIA1321I101 54.10 0.00 55.35 10.0 55.75 10.0 0.0 0
101.00 DIA1330I101 54.15 0.00 55.40 100.0 55.70 100.0 0.0 0
102.00 DIA1321I102 53.10 0.00 54.35 10.0 54.75 10.0 0.0 0
102.00 DIA1330I102 53.15 0.00 54.40 100.0 54.70 100.0 0.0 0
103.00 DIA1321I103 52.10 0.00 53.35 10.0 53.75 10.0 0.0 0
103.00 DIA1330I103 52.15 0.00 53.40 100.0 53.70 100.0 0.0 0
104.00 DIA1321I104 51.10 0.00 52.35 10.0 52.75 10.0 0.0 0
104.00 DIA1330I104 28.90 -22.25 52.40 100.0 52.70 100.0 12.0 12
105.00 DIA1321I105 24.85 -25.25 51.35 10.0 51.75 10.0 1.0 21
105.00 DIA1330I105 50.15 0.00 51.40 100.0 51.70 100.0 0.0 0
106.00 DIA1321I106 49.10 0.00 50.35 10.0 50.75 10.0 0.0 0
106.00 DIA1330I106 27.85 -21.30 50.40 100.0 50.70 100.0 5.0 5
107.00 DIA1321I107 48.10 0.00 49.35 10.0 49.75 10.0 0.0 0
107.00 DIA1330I107 27.05 -21.10 49.40 100.0 49.70 100.0 6.0 20
108.00 DIA1321I108 47.10 0.00 48.35 10.0 48.75 10.0 0.0 0
108.00 DIA1330I108 26.15 -21.00 48.40 100.0 48.70 100.0 7.0 17
109.00 DIA1321I109 46.10 0.00 47.35 10.0 47.75 10.0 0.0 0
109.00 DIA1330I109 46.10 -0.05 47.40 100.0 47.70 100.0 1.0 11
110.00 DIA1321I110 24.25 -20.85 46.35 10.0 46.75 10.0 27.0 307
110.00 DIA1330I110 24.55 -20.60 46.40 100.0 46.70 100.0 3.0 13
111.00 DIA1321I111 44.10 0.00 45.35 10.0 45.75 10.0 0.0 0
111.00 DIA1330I111 44.10 -0.05 45.40 100.0 45.70 100.0 1.0 1
112.00 DIA1321I112 43.10 0.00 44.35 10.0 44.75 10.0 0.0 0
112.00 DIA1330I112 24.05 -19.10 44.40 100.0 44.70 100.0 5.0 11
113.00 DIA1321I113 42.10 0.00 43.35 10.0 43.75 10.0 0.0 0
113.00 DIA1330I113 21.55 -20.60 43.40 100.0 43.70 100.0 2.0 2
114.00 DIA1321I114 41.10 0.00 42.35 10.0 42.75 10.0 0.0 0
114.00 DIA1330I114 22.35 -18.80 42.40 100.0 42.70 100.0 10.0 10
115.00 DIA1321I115 24.40 -15.70 41.35 10.0 41.75 10.0 2.0 101
115.00 DIA1330I115 20.90 -19.25 41.40 100.0 41.70 100.0 12.0 12
116.00 DIA1321I116 39.10 0.00 40.35 10.0 40.75 10.0 0.0 0
116.00 DIA1330I116 18.20 -20.95 40.40 100.0 40.70 100.0 26.0 26
117.00 DIA1321I117 38.10 0.00 39.35 10.0 39.75 10.0 0.0 0
117.00 DIA1330I117 17.35 -20.80 39.40 100.0 39.70 100.0 38.0 11
118.00 DIA1321I118 37.10 0.00 38.35 10.0 38.75 10.0 0.0 0
118.00 DIA1330I118 37.15 0.00 38.40 100.0 38.70 100.0 0.0 0
119.00 DIA1321I119 36.10 0.00 37.35 10.0 37.75 10.0 0.0 0
119.00 DIA1330I119 17.85 -18.30 37.40 100.0 37.70 100.0 251.0 37
120.00 DIA1321I120 29.36 -5.74 36.35 10.0 36.75 10.0 2.0 7
120.00 DIA1330I120 20.10 -15.05 36.40 100.0 36.70 100.0 5.0 2
121.00 DIA1321I121 34.10 0.00 35.35 10.0 35.75 10.0 0.0 0
121.00 DIA1330I121 14.30 -19.85 35.40 100.0 35.70 100.0 125.0 125
122.00 DIA1321I122 33.10 0.00 34.35 10.0 34.75 10.0 0.0 0
122.00 DIA1330I122 13.45 -19.70 34.40 100.0 34.70 100.0 76.0 369
123.00 DIA1321I123 32.10 0.00 33.35 10.0 33.75 10.0 0.0 0
123.00 DIA1330I123 32.15 0.00 33.40 100.0 33.70 100.0 0.0 0
124.00 DIA1321I124 27.05 -4.05 32.35 10.0 32.75 10.0 10.0 5
124.00 DIA1330I124 12.85 -18.30 32.40 100.0 32.70 100.0 5.0 13
125.00 DIA1321I125 26.80 -3.30 31.35 10.0 31.75 10.0 20.0 260
125.00 DIA1330I125 12.35 -17.80 31.40 100.0 31.70 100.0 70.0 70
126.00 DIA1321I126 25.32 -3.78 30.35 10.0 30.75 10.0 8.0 8
126.00 DIA1330I126 23.01 -6.14 30.40 100.0 30.70 100.0 9.0 4
127.00 DIA1321I127 28.10 0.00 29.35 10.0 29.75 10.0 0.0 0
127.00 DIA1330I127 24.70 -3.45 29.40 100.0 29.70 100.0 30.0 31
128.00 DIA1321I128 27.10 0.00 28.35 10.0 28.75 10.0 0.0 0
128.00 DIA1330I128 10.10 -17.05 28.40 100.0 28.70 100.0 223.0 214
129.00 DIA1321I129 26.10 0.00 27.35 10.0 27.75 10.0 0.0 0
129.00 DIA1330I129 9.10 -17.05 27.40 100.0 27.70 100.0 6.0 7
130.00 DIA1321I130 21.05 -4.05 26.35 10.0 26.75 10.0 2.0 1
130.00 DIA1330I130 20.30 -4.85 26.40 100.0 26.70 100.0 7.0 100
131.00 DIA1321I131 22.85 -1.25 25.35 10.0 25.75 10.0 10.0 10
131.00 DIA1330I131 21.00 -3.15 25.40 100.0 25.70 100.0 20.0 22
132.00 DIA1321I132 21.70 -1.40 24.35 10.0 24.75 10.0 1.0 51
132.00 DIA1330I132 18.40 -4.75 24.40 100.0 24.70 100.0 2.0 2
133.00 DIA1321I133 17.35 -4.75 23.35 10.0 23.75 10.0 2.0 2
133.00 DIA1330I133 20.95 -1.20 23.40 100.0 23.70 100.0 10.0 14
134.00 DIA1321I134 15.75 -5.35 22.35 10.0 22.75 10.0 2.0 92
134.00 DIA1330I134 20.00 -1.15 22.40 100.0 22.70 100.0 10.0 11
135.00 DIA1321I135 15.60 -4.50 21.35 10.0 21.75 10.0 2.0 6
135.00 DIA1330I135 15.25 -4.90 21.40 100.0 21.70 100.0 5.0 116
136.00 DIA1321I136 11.95 -7.15 20.35 10.0 20.75 10.0 34.0 34
136.00 DIA1330I136 17.20 -1.95 20.40 100.0 20.70 100.0 20.0 20
137.00 DIA1321I137 9.55 -8.55 19.35 10.0 19.75 10.0 50.0 220
137.00 DIA1330I137 12.30 -5.85 19.40 100.0 19.70 100.0 26.0 39
138.00 DIA1321I138 17.74 0.64 18.35 10.0 18.75 10.0 4.0 4
138.00 DIA1330I138 10.15 -7.00 18.40 100.0 18.70 100.0 57.0 77
139.00 DIA1321I139 15.92 -0.18 17.35 10.0 17.75 10.0 10.0 87
139.00 DIA1330I139 11.30 -4.85 17.40 100.0 17.70 100.0 43.0 187
140.00 DIA1321I140 11.40 -3.70 16.35 10.0 16.75 10.0 5.0 379
140.00 DIA1330I140 16.90 1.75 16.45 100.0 16.70 100.0 2.0 502
141.00 DIA1321I141 9.75 -4.35 15.35 10.0 15.75 10.0 4.0 496
141.00 DIA1330I141 7.95 -6.20 15.40 100.0 15.70 100.0 19.0 292
142.00 DIA1321I142 14.50 1.40 14.35 300.0 14.75 300.0 2.0 842
142.00 DIA1330I142 6.50 -6.65 14.40 100.0 14.70 100.0 51.0 228
143.00 DIA1321I143 12.20 0.00 13.40 20.0 13.75 300.0 25.0 661
143.00 DIA1330I143 5.85 -6.30 13.40 100.0 13.70 100.0 16.0 234
144.00 DIA1321I144 11.38 0.00 12.35 10.0 12.75 10.0 10.0 1,349
144.00 DIA1330I144 4.90 -6.25 12.40 100.0 12.70 100.0 117.0 459
145.00 DIA1321I145 9.90 -0.45 11.40 300.0 11.75 300.0 21.0 1,684
145.00 DIA1330I145 9.93 -0.22 11.40 100.0 11.70 100.0 2.0 445
146.00 DIA1321I146 9.15 0.05 10.35 10.0 10.75 10.0 5.0 970
146.00 DIA1330I146 4.25 -4.90 10.40 100.0 10.70 100.0 169.0 459
147.00 DIA1321I147 9.60 1.21 9.40 300.0 9.75 300.0 4.0 1,486
147.00 DIA1330I147 5.74 -2.41 9.45 250.0 9.70 100.0 6.0 649
148.00 DIA1321I148 6.90 -0.43 8.40 300.0 8.75 300.0 80.0 2,650
148.00 DIA1330I148 6.70 -0.50 8.45 250.0 8.70 100.0 2.0 679
149.00 DIA1321I149 7.60 1.28 7.40 20.0 7.75 20.0 204.0 3,002
149.00 DIA1330I149 5.81 -0.39 7.45 100.0 7.70 100.0 5.0 1,327
150.00 DIA1321I150 6.70 1.45 6.40 20.0 6.75 510.0 103.0 7,723
150.00 DIA1330I150 6.44 1.07 6.45 100.0 6.70 100.0 85.0 1,094
151.00 DIA1321I151 5.60 1.25 5.40 20.0 5.75 30.0 443.0 12,662
151.00 DIA1330I151 5.82 1.33 5.45 110.0 5.75 110.0 7.0 531
152.00 DIA1321I152 4.80 1.51 4.40 500.0 4.75 20.0 131.0 7,342
152.00 DIA1330I152 5.10 1.53 4.50 100.0 4.75 100.0 64.0 5,006
153.00 DIA1321I153 3.75 1.37 3.45 20.0 3.75 500.0 517.0 5,733
153.00 DIA1330I153 3.70 0.99 3.55 110.0 3.85 110.0 182.0 1,415
154.00 DIA1321I154 2.62 1.09 2.46 100.0 2.73 10.0 482.0 5,845
154.00 DIA1330I154 2.99 1.06 2.78 40.0 2.90 40.0 535.0 1,090
155.00 DIA1321I155 1.80 0.89 1.55 200.0 1.78 200.0 11757.0 16,988
155.00 DIA1330I155 2.13 0.78 2.01 40.0 2.10 40.0 1405.0 848
156.00 DIA1321I156 0.87 0.43 0.83 16.0 0.94 89.0 2192.0 5,071
156.00 DIA1330I156 1.42 0.55 1.38 40.0 1.45 40.0 959.0 1,113
157.00 DIA1321I157 0.42 0.21 0.32 27.0 0.40 100.0 1681.0 2,582
157.00 DIA1330I157 0.91 0.44 0.86 340.0 0.94 24.0 279.0 704
158.00 DIA1321I158 0.12 0.03 0.08 21.0 0.14 300.0 1576.0 2,046
158.00 DIA1330I158 0.54 0.26 0.48 21.0 0.56 50.0 3616.0 375
159.00 DIA1321I159 0.04 0.00 0.02 10.0 0.08 323.0 1307.0 1,138
159.00 DIA1330I159 0.30 0.15 0.25 810.0 0.33 1503.0 790.0 413
160.00 DIA1321I160 0.04 0.02 0.01 22.0 0.05 237.0 1365.0 3,293
160.00 DIA1330I160 0.19 0.11 0.11 1517.0 0.19 1269.0 67.0 896
161.00 DIA1321I161 0.01 -0.01 0.01 23.0 0.02 12.0 74.0 1,179
162.00 DIA1321I162 0.01 -0.02 0.01 123.0 0.03 13.0 12.0 1,143
163.00 DIA1321I163 0.01 -0.01 0.01 5.0 0.02 18.0 7.0 1,153
164.00 DIA1321I164 0.01 -0.01 0.01 56.0 0.02 125.0 3.0 591
165.00 DIA1321I165 0.02 0.01 0.01 252.0 0.02 125.0 50.0 904
165.00 DIA1330I165 0.01 -0.02 0.01 125.0 0.05 1000.0 10.0 300
166.00 DIA1321I166 0.01 0.00 0.01 20.0 0.01 5.0 20.0 531
167.00 DIA1321I167 0.04 0.02 0.01 281.0 0.02 125.0 2.0 222
168.00 DIA1321I168 0.03 0.01 0.01 52.0 0.02 125.0 1.0 345
169.00 DIA1321I169 0.01 -0.01 0.01 343.0 0.02 125.0 6.0 274
170.00 DIA1321I170 0.04 0.02 0.01 125.0 0.02 125.0 1.0 134
170.00 DIA1330I170 0.02 0.00 0.02 50.0 0.02 125.0 50.0 63
171.00 DIA1321I171 0.06 0.04 0.01 60.0 0.02 125.0 85.0 392
172.00 DIA1321I172 0.02 0.00 0.01 11.0 0.02 125.0 0.0 0
173.00 DIA1321I173 0.01 -0.01 0.01 69.0 0.02 125.0 10.0 43
174.00 DIA1321I174 0.04 0.02 0.01 60.0 0.02 125.0 11.0 14
175.00 DIA1321I175 0.02 0.00 0.01 40.0 0.02 125.0 1.0 44
176.00 DIA1321I176 0.08 0.06 0.01 8.0 0.02 125.0 10.0 10

Put Options: DIA

Strike
Price 		Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 DIA1330U2 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 DIA1330U3 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
4.00 DIA1330U4 0.57 0.00 0.57 125.0 0.84 21.0 0.0 0
5.00 DIA1321U5 0.58 0.00 0.58 125.0 0.84 21.0 0.0 0
5.00 DIA1330U5 0.83 0.00 0.75 11.0 0.90 21.0 0.0 0
6.00 DIA1330U6 0.61 0.00 0.61 11.0 0.96 21.0 0.0 0
7.00 DIA1330U7 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
8.00 DIA1330U8 0.25 0.00 0.25 11.0 1.11 1101.0 0.0 0
9.00 DIA1330U9 0.04 0.00 0.04 11.0 1.18 10.0 0.0 0
10.00 DIA1321U10 1.10 0.00 1.02 11.0 1.18 209.0 0.0 0
10.00 DIA1330U10 0.07 0.00 0.07 11.0 1.27 63.0 0.0 0
11.00 DIA1330U11 1.23 0.00 1.17 31.0 1.29 31.0 0.0 0
12.00 DIA1330U12 1.32 0.00 1.25 126.0 1.38 31.0 0.0 0
13.00 DIA1330U13 1.42 0.00 1.36 31.0 1.48 31.0 0.0 0
14.00 DIA1330U14 1.61 0.00 1.57 32.0 1.65 43.0 0.0 0
15.00 DIA1321U15 1.64 0.00 1.61 44.0 1.67 22.0 0.0 0
15.00 DIA1330U15 1.63 0.00 1.56 119.0 1.70 31.0 0.0 0
16.00 DIA1321U16 1.74 0.00 1.70 11.0 1.77 75.0 0.0 0
16.00 DIA1330U16 1.76 0.00 1.69 36.0 1.82 31.0 0.0 0
17.00 DIA1321U17 1.84 0.00 1.76 814.0 1.91 73.0 0.0 0
17.00 DIA1330U17 1.88 0.00 1.82 31.0 1.94 21.0 0.0 0
18.00 DIA1321U18 1.92 0.00 1.85 31.0 1.98 20.0 0.0 0
18.00 DIA1330U18 2.02 0.00 1.96 31.0 2.08 31.0 0.0 0
19.00 DIA1321U19 2.15 0.00 2.11 23.0 2.18 22.0 0.0 0
19.00 DIA1330U19 2.16 0.00 2.10 31.0 2.22 21.0 0.0 0
20.00 DIA1321U20 2.32 0.00 2.28 11.0 2.35 33.0 0.0 0
20.00 DIA1330U20 2.46 0.00 2.43 221.0 2.49 22.0 0.0 0
21.00 DIA1321U21 2.46 0.00 2.39 1071.0 2.52 22.0 0.0 0
21.00 DIA1330U21 2.49 0.00 2.42 31.0 2.55 31.0 0.0 0
22.00 DIA1321U22 2.54 0.00 2.48 21.0 2.60 39.0 0.0 0
22.00 DIA1330U22 2.66 0.00 2.60 21.0 2.72 31.0 0.0 0
23.00 DIA1321U23 2.87 0.00 2.80 20.0 2.93 31.0 0.0 0
23.00 DIA1330U23 2.85 0.00 2.78 31.0 2.91 21.0 0.0 0
24.00 DIA1321U24 2.93 0.00 2.87 21.0 2.98 10.0 0.0 0
24.00 DIA1330U24 3.20 0.00 3.15 71.0 3.25 32.0 0.0 0
25.00 DIA1321U25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
25.00 DIA1330U25 3.43 0.00 3.40 21.0 3.45 11.0 0.0 0
26.00 DIA1321U26 3.55 0.00 3.50 139.0 3.60 62.0 0.0 0
26.00 DIA1330U26 3.50 0.00 3.40 31.0 3.60 31.0 0.0 0
27.00 DIA1321U27 3.58 0.00 3.50 31.0 3.65 20.0 0.0 0
27.00 DIA1330U27 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
28.00 DIA1321U28 4.03 0.00 3.95 31.0 4.10 31.0 0.0 0
28.00 DIA1330U28 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
29.00 DIA1321U29 4.35 0.00 4.30 11.0 4.40 584.0 0.0 0
29.00 DIA1330U29 4.50 0.00 4.45 32.0 4.55 22.0 0.0 0
30.00 DIA1321U30 4.40 0.00 4.30 31.0 4.50 31.0 0.0 0
30.00 DIA1330U30 4.78 0.00 4.70 77.0 4.85 21.0 0.0 0
31.00 DIA1321U31 5.00 0.00 4.95 61.0 5.05 22.0 0.0 0
31.00 DIA1330U31 5.10 0.00 5.05 282.0 5.15 22.0 0.0 0
32.00 DIA1321U32 5.30 0.00 5.25 21.0 5.35 32.0 0.0 0
32.00 DIA1330U32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
33.00 DIA1321U33 5.70 0.00 5.65 73.0 5.75 76.0 0.0 0
33.00 DIA1330U33 5.80 0.00 5.75 214.0 5.85 32.0 0.0 0
34.00 DIA1321U34 6.00 0.00 5.95 21.0 6.05 83.0 0.0 0
34.00 DIA1330U34 6.20 0.00 6.15 171.0 6.25 32.0 0.0 0
35.00 DIA1321U35 6.50 0.00 0.00 0.0 6.50 193.0 0.0 0
35.00 DIA1330U35 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
36.00 DIA1321U36 6.85 0.00 6.85 31.0 6.65 20.0 0.0 0
36.00 DIA1330U36 7.05 0.00 7.00 160.0 7.10 32.0 0.0 0
37.00 DIA1321U37 7.35 0.00 7.30 10.0 7.40 93.0 0.0 0
37.00 DIA1330U37 7.53 0.00 7.45 225.0 7.60 40.0 0.0 0
38.00 DIA1321U38 7.83 0.00 7.70 11.0 7.95 20.0 0.0 0
38.00 DIA1330U38 7.93 0.00 7.85 20.0 8.00 32.0 0.0 0
39.00 DIA1321U39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
39.00 DIA1330U39 8.35 0.00 8.35 81.0 8.25 20.0 0.0 0
40.00 DIA1321U40 8.90 0.00 8.85 50.0 8.95 32.0 0.0 0
40.00 DIA1330U40 8.98 0.00 8.90 20.0 9.05 21.0 0.0 0
41.00 DIA1321U41 9.43 0.00 9.30 262.0 9.55 81.0 0.0 0
41.00 DIA1330U41 9.58 0.00 9.50 60.0 9.65 21.0 0.0 0
42.00 DIA1321U42 10.08 0.00 9.95 60.0 10.20 30.0 0.0 0
42.00 DIA1330U42 9.80 0.00 9.15 125.0 10.45 135.0 0.0 0
43.00 DIA1321U43 10.78 0.00 10.70 98.0 10.85 90.0 0.0 0
43.00 DIA1330U43 8.90 0.00 8.90 10.0 12.10 20.0 0.0 0
44.00 DIA1321U44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 DIA1330U44 11.58 0.00 11.50 82.0 11.65 37.0 0.0 0
45.00 DIA1321U45 12.15 0.00 12.05 101.0 12.25 32.0 0.0 0
45.00 DIA1330U45 11.85 0.00 10.25 10.0 13.45 20.0 0.0 0
46.00 DIA1321U46 12.90 0.00 12.80 33.0 13.00 323.0 0.0 0
46.00 DIA1330U46 13.03 0.00 12.90 72.0 13.15 11.0 0.0 0
47.00 DIA1321U47 13.70 0.00 13.60 38.0 13.80 295.0 0.0 0
47.00 DIA1330U47 13.38 0.00 11.80 10.0 14.95 20.0 0.0 0
48.00 DIA1321U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 DIA1330U48 14.55 0.00 14.45 77.0 14.65 23.0 0.0 0
49.00 DIA1321U49 15.28 0.00 15.15 51.0 15.40 51.0 0.0 0
49.00 DIA1330U49 15.38 0.00 15.25 91.0 15.50 22.0 0.0 0
50.00 DIA1321U50 16.13 0.00 16.00 62.0 16.25 72.0 0.0 0
50.00 DIA1330U50 16.20 0.00 16.05 62.0 16.35 22.0 0.0 0
51.00 DIA1321U51 17.10 0.00 17.00 56.0 17.20 42.0 0.0 0
51.00 DIA1330U51 17.05 0.00 16.90 62.0 17.20 20.0 0.0 0
52.00 DIA1321U52 17.90 0.00 17.75 62.0 18.05 57.0 0.0 0
52.00 DIA1330U52 17.95 0.00 17.80 62.0 18.10 11.0 0.0 0
53.00 DIA1321U53 18.78 0.00 18.60 60.0 18.95 53.0 0.0 0
53.00 DIA1330U53 18.80 0.00 18.65 54.0 18.95 38.0 0.0 0
54.00 DIA1321U54 19.73 0.00 19.55 11.0 19.90 11.0 0.0 0
54.00 DIA1330U54 19.83 0.00 19.65 11.0 20.00 22.0 0.0 0
55.00 DIA1321U55 20.68 0.00 20.50 11.0 20.85 11.0 0.0 0
55.00 DIA1330U55 20.73 0.00 20.55 11.0 20.90 11.0 0.0 0
56.00 DIA1321U56 21.68 0.00 21.50 11.0 21.85 22.0 0.0 0
56.00 DIA1330U56 21.73 0.00 21.60 11.0 21.85 187.0 0.0 0
57.00 DIA1330U57 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
58.00 DIA1330U58 23.63 0.00 23.45 11.0 23.80 11.0 0.0 0
59.00 DIA1330U59 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DIA1321U60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 DIA1330U60 25.30 0.00 23.05 10.0 27.55 21.0 0.0 0
61.00 DIA1321U61 26.53 0.00 26.35 11.0 26.70 11.0 0.0 0
62.00 DIA1321U62 27.50 0.00 27.30 11.0 27.70 22.0 0.0 0
63.00 DIA1321U63 28.53 0.00 28.35 11.0 28.70 11.0 0.0 0
64.00 DIA1321U64 29.48 0.00 29.30 11.0 29.65 11.0 0.0 0
65.00 DIA1321U65 0.01 -0.01 0.01 1.0 0.02 125.0 1.0 42
66.00 DIA1321U66 31.30 0.00 31.30 262.0 0.00 0.0 0.0 0
67.00 DIA1321U67 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
68.00 DIA1321U68 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
69.00 DIA1321U69 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
70.00 DIA1321U70 0.02 0.00 0.01 100.0 0.02 125.0 100.0 374
71.00 DIA1321U71 0.02 0.00 0.01 128.0 0.02 125.0 0.0 0
72.00 DIA1321U72 0.02 0.00 0.01 1026.0 0.02 125.0 0.0 0
73.00 DIA1321U73 0.02 0.00 0.01 610.0 0.02 125.0 0.0 0
74.00 DIA1321U74 0.02 0.00 0.01 61.0 0.02 125.0 0.0 0
75.00 DIA1321U75 0.04 0.02 0.01 69.0 0.02 125.0 30.0 112
76.00 DIA1321U76 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
77.00 DIA1321U77 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
78.00 DIA1321U78 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
79.00 DIA1321U79 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
80.00 DIA1321U80 0.01 -0.01 0.01 1.0 0.02 125.0 1.0 189
81.00 DIA1321U81 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
82.00 DIA1321U82 0.02 0.00 0.01 1.0 0.02 125.0 20.0 20
83.00 DIA1321U83 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
84.00 DIA1321U84 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
85.00 DIA1321U85 0.15 0.13 0.01 10.0 0.02 125.0 30.0 128
86.00 DIA1321U86 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
87.00 DIA1321U87 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
88.00 DIA1321U88 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
89.00 DIA1321U89 0.19 0.17 0.01 10.0 0.02 125.0 26.0 26
90.00 DIA1321U90 0.03 0.01 0.01 84.0 0.02 125.0 1.0 179
90.00 DIA1330U90 0.04 0.02 0.01 617.0 0.02 125.0 6.0 51
91.00 DIA1321U91 0.02 0.00 0.01 183.0 0.02 125.0 300.0 1,880
92.00 DIA1321U92 0.03 0.01 0.01 500.0 0.02 125.0 50.0 161
93.00 DIA1321U93 0.02 0.00 0.01 446.0 0.02 125.0 0.0 0
94.00 DIA1321U94 0.21 0.19 0.01 202.0 0.02 125.0 5.0 5
95.00 DIA1321U95 0.01 -0.01 0.01 325.0 0.02 125.0 10.0 169
95.00 DIA1330U95 0.05 0.03 0.01 394.0 0.02 125.0 20.0 269
96.00 DIA1321U96 0.02 0.00 0.01 78.0 0.02 125.0 0.0 0
96.00 DIA1330U96 1.30 1.28 0.01 264.0 0.02 125.0 34.0 17
97.00 DIA1321U97 0.02 0.00 0.01 71.0 0.02 125.0 0.0 0
97.00 DIA1330U97 0.27 0.25 0.01 282.0 0.02 125.0 1.0 80
98.00 DIA1321U98 0.02 0.00 0.01 71.0 0.02 125.0 0.0 0
98.00 DIA1330U98 0.16 0.14 0.01 125.0 0.02 125.0 52.0 85
99.00 DIA1321U99 0.02 0.00 0.01 82.0 0.02 125.0 0.0 0
99.00 DIA1330U99 0.51 0.49 0.01 300.0 0.02 125.0 46.0 46
100.00 DIA1321U100 0.05 0.03 0.01 686.0 0.02 125.0 28.0 2,332
100.00 DIA1330U100 0.02 0.00 0.01 300.0 0.02 125.0 10.0 640
101.00 DIA1321U101 0.02 0.00 0.01 125.0 0.02 125.0 0.0 0
101.00 DIA1330U101 2.40 2.38 0.01 58.0 0.02 125.0 1.0 185
102.00 DIA1321U102 0.02 0.00 0.01 11.0 0.02 125.0 0.0 0
102.00 DIA1330U102 1.98 1.96 0.01 78.0 0.02 125.0 92.0 77
103.00 DIA1321U103 0.01 -0.01 0.01 89.0 0.02 125.0 30.0 30
103.00 DIA1330U103 0.07 0.05 0.01 25.0 0.02 125.0 20.0 125
104.00 DIA1321U104 0.01 -0.01 0.01 58.0 0.02 125.0 33.0 133
104.00 DIA1330U104 0.84 0.82 0.01 200.0 0.02 125.0 4.0 81
105.00 DIA1321U105 0.01 -0.01 0.01 1.0 0.02 125.0 8.0 248
105.00 DIA1330U105 0.20 0.18 0.01 25.0 0.02 125.0 5.0 33
106.00 DIA1321U106 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
106.00 DIA1330U106 2.59 2.57 0.01 200.0 0.02 125.0 47.0 47
107.00 DIA1321U107 0.16 0.14 0.01 1.0 0.02 125.0 1.0 1
107.00 DIA1330U107 1.78 1.76 0.01 200.0 0.02 125.0 10.0 136
108.00 DIA1321U108 0.02 0.00 0.01 1.0 0.02 125.0 45.0 45
108.00 DIA1330U108 2.72 2.70 0.01 200.0 0.02 125.0 188.0 181
109.00 DIA1321U109 0.02 0.00 0.01 1.0 0.02 125.0 0.0 0
109.00 DIA1330U109 0.50 0.48 0.01 125.0 0.02 125.0 3.0 163
110.00 DIA1321U110 0.02 0.00 0.01 1.0 0.02 125.0 50.0 664
110.00 DIA1330U110 0.22 0.20 0.01 125.0 0.02 125.0 73.0 291
111.00 DIA1321U111 0.01 -0.01 0.01 1.0 0.02 125.0 33.0 33
111.00 DIA1330U111 4.05 4.03 0.01 25.0 0.02 125.0 33.0 39
112.00 DIA1321U112 0.03 0.01 0.01 74.0 0.02 125.0 30.0 59
112.00 DIA1330U112 3.70 3.68 0.01 125.0 0.02 125.0 125.0 128
113.00 DIA1321U113 0.01 -0.01 0.01 95.0 0.02 125.0 25.0 140
113.00 DIA1330U113 2.85 2.83 0.01 11.0 0.02 125.0 40.0 126
114.00 DIA1321U114 0.02 0.00 0.01 125.0 0.02 125.0 3.0 21
114.00 DIA1330U114 4.80 4.78 0.01 217.0 0.02 125.0 1.0 50
115.00 DIA1321U115 0.02 0.00 0.02 5.0 0.02 125.0 5.0 697
115.00 DIA1330U115 0.03 0.01 0.01 461.0 0.02 125.0 30.0 109
116.00 DIA1321U116 0.01 -0.01 0.01 40.0 0.02 125.0 60.0 127
116.00 DIA1330U116 0.77 0.75 0.01 351.0 0.02 125.0 1.0 11
117.00 DIA1321U117 0.01 -0.01 0.01 52.0 0.02 125.0 23.0 110
117.00 DIA1330U117 0.21 0.19 0.01 1.0 0.02 125.0 30.0 144
118.00 DIA1321U118 0.01 -0.01 0.01 43.0 0.02 125.0 50.0 168
118.00 DIA1330U118 0.03 0.01 0.01 1.0 0.02 125.0 20.0 82
119.00 DIA1321U119 0.05 0.03 0.01 551.0 0.02 125.0 100.0 174
119.00 DIA1330U119 0.08 0.06 0.01 10.0 0.02 125.0 3.0 84
120.00 DIA1321U120 0.02 0.00 0.01 176.0 0.02 125.0 1.0 1,037
120.00 DIA1330U120 0.09 0.07 0.01 10.0 0.02 125.0 3.0 295
121.00 DIA1321U121 0.07 0.05 0.01 460.0 0.02 125.0 7.0 163
121.00 DIA1330U121 0.04 0.02 0.01 250.0 0.02 125.0 9.0 64
122.00 DIA1321U122 0.02 0.00 0.01 1.0 0.02 125.0 2.0 137
122.00 DIA1330U122 0.44 0.42 0.01 275.0 0.02 125.0 28.0 29
123.00 DIA1321U123 0.03 0.01 0.01 1.0 0.02 125.0 461.0 548
123.00 DIA1330U123 0.90 0.88 0.01 108.0 0.02 125.0 4.0 128
124.00 DIA1321U124 0.03 0.01 0.01 1.0 0.02 125.0 20.0 151
124.00 DIA1330U124 1.00 0.98 0.01 277.0 0.02 125.0 25.0 45
125.00 DIA1321U125 0.03 0.01 0.01 1.0 0.02 125.0 8.0 1,063
125.00 DIA1330U125 0.08 0.07 0.01 2.0 0.02 125.0 4.0 154
126.00 DIA1321U126 0.01 -0.01 0.01 2.0 0.02 125.0 2.0 80
126.00 DIA1330U126 7.10 7.08 0.01 125.0 0.02 125.0 9.0 21
127.00 DIA1321U127 0.01 -0.01 0.01 1.0 0.02 125.0 1.0 39
127.00 DIA1330U127 0.03 0.01 0.01 275.0 0.02 125.0 18.0 19
128.00 DIA1321U128 0.09 0.07 0.01 11.0 0.02 125.0 5.0 89
128.00 DIA1330U128 0.09 0.07 0.01 800.0 0.02 125.0 15.0 15
129.00 DIA1321U129 0.07 0.05 0.01 47.0 0.02 125.0 10.0 165
129.00 DIA1330U129 0.12 0.09 0.01 800.0 0.02 125.0 10.0 43
130.00 DIA1321U130 0.09 0.07 0.01 125.0 0.02 125.0 35.0 848
130.00 DIA1330U130 0.11 0.08 0.01 1476.0 0.02 125.0 30.0 317
131.00 DIA1321U131 0.07 0.06 0.01 125.0 0.02 125.0 175.0 1,903
131.00 DIA1330U131 0.18 0.15 0.01 125.0 0.02 125.0 4.0 281
132.00 DIA1321U132 0.11 0.09 0.01 125.0 0.02 125.0 50.0 1,134
132.00 DIA1330U132 0.25 0.22 0.01 11.0 0.02 125.0 2.0 512
133.00 DIA1321U133 0.15 0.13 0.01 525.0 0.02 125.0 1.0 893
133.00 DIA1330U133 0.25 0.22 0.01 275.0 0.02 125.0 5.0 336
134.00 DIA1321U134 0.10 0.08 0.01 125.0 0.02 125.0 1.0 1,139
134.00 DIA1330U134 0.28 0.25 0.01 164.0 0.03 125.0 18.0 148
135.00 DIA1321U135 0.02 0.01 0.01 14.0 0.02 125.0 54.0 2,991
135.00 DIA1330U135 0.03 0.00 0.02 1.0 0.03 125.0 1.0 372
136.00 DIA1321U136 0.05 0.04 0.01 70.0 0.02 125.0 3.0 1,045
136.00 DIA1330U136 0.11 0.10 0.01 347.0 0.03 125.0 10.0 376
137.00 DIA1321U137 0.03 0.02 0.02 10.0 0.02 125.0 3.0 597
137.00 DIA1330U137 0.17 0.16 0.01 11.0 0.03 125.0 30.0 284
138.00 DIA1321U138 0.01 0.00 0.01 2.0 0.02 125.0 2.0 3,496
138.00 DIA1330U138 0.19 0.18 0.01 80.0 0.03 125.0 10.0 335
139.00 DIA1321U139 0.01 -0.01 0.01 1.0 0.02 125.0 10.0 6,497
139.00 DIA1330U139 0.04 0.02 0.01 41.0 0.03 125.0 3.0 697
140.00 DIA1321U140 0.01 0.00 0.01 1.0 0.01 20.0 3.0 4,111
140.00 DIA1330U140 0.05 0.03 0.01 25.0 0.07 31.0 28.0 553
141.00 DIA1321U141 0.01 -0.01 0.01 536.0 0.02 125.0 3.0 6,965
141.00 DIA1330U141 0.06 0.02 0.01 10.0 0.04 125.0 12.0 249
142.00 DIA1321U142 0.01 0.00 0.01 6.0 0.03 40.0 1.0 1,703
142.00 DIA1330U142 0.06 0.00 0.01 14.0 0.06 840.0 26.0 378
143.00 DIA1321U143 0.01 0.00 0.01 65.0 0.02 125.0 23.0 1,687
143.00 DIA1330U143 0.05 -0.02 0.02 11.0 0.07 1471.0 40.0 905
144.00 DIA1321U144 0.01 0.00 0.01 22.0 0.02 125.0 601.0 5,778
144.00 DIA1330U144 0.04 -0.01 0.01 444.0 0.07 1266.0 43.0 1,209
145.00 DIA1321U145 0.01 -0.02 0.01 10.0 0.02 125.0 52.0 5,107
145.00 DIA1330U145 0.05 0.01 0.02 144.0 0.06 10.0 15.0 901
146.00 DIA1321U146 0.02 -0.02 0.01 22.0 0.02 125.0 26.0 6,095
146.00 DIA1330U146 0.06 -0.05 0.02 13.0 0.10 1512.0 109.0 698
147.00 DIA1321U147 0.01 -0.03 0.01 3.0 0.03 11.0 21.0 5,505
147.00 DIA1330U147 0.12 0.00 0.03 1193.0 0.11 1509.0 10.0 1,285
148.00 DIA1321U148 0.01 -0.04 0.01 14.0 0.04 11.0 117.0 5,415
148.00 DIA1330U148 0.07 -0.08 0.04 1248.0 0.12 1500.0 66.0 1,582
149.00 DIA1321U149 0.01 -0.05 0.01 1.0 0.02 2.0 245.0 5,143
149.00 DIA1330U149 0.08 -0.12 0.07 144.0 0.12 31.0 815.0 1,200
150.00 DIA1321U150 0.05 -0.02 0.01 30.0 0.14 510.0 140.0 7,142
150.00 DIA1330U150 0.09 -0.18 0.09 425.0 0.16 517.0 1064.0 1,165
151.00 DIA1321U151 0.05 -0.05 0.01 11.0 0.05 143.0 67.0 5,224
151.00 DIA1330U151 0.17 -0.24 0.14 840.0 0.21 26.0 585.0 906
152.00 DIA1321U152 0.03 -0.14 0.01 225.0 0.06 10.0 969.0 4,778
152.00 DIA1330U152 0.24 -0.30 0.22 811.0 0.29 400.0 139.0 1,234
153.00 DIA1321U153 0.06 -0.23 0.03 15.0 0.08 41.0 3124.0 5,779
153.00 DIA1330U153 0.35 -0.38 0.33 800.0 0.41 1248.0 588.0 1,963
154.00 DIA1321U154 0.10 -0.42 0.07 225.0 0.14 531.0 2410.0 3,745
154.00 DIA1330U154 0.50 -0.47 0.52 40.0 0.57 40.0 805.0 1,625
155.00 DIA1321U155 0.23 -0.67 0.17 500.0 0.23 10.0 2114.0 5,156
155.00 DIA1330U155 0.78 -0.61 0.76 71.0 0.83 680.0 953.0 1,544
156.00 DIA1321U156 0.55 -0.89 0.47 59.0 0.56 500.0 1366.0 2,379
156.00 DIA1330U156 1.14 -0.77 1.10 71.0 1.19 672.0 1446.0 654
157.00 DIA1321U157 1.03 -1.12 0.97 216.0 1.14 50.0 280.0 981
157.00 DIA1330U157 1.63 -0.82 1.58 139.0 1.68 40.0 327.0 552
158.00 DIA1321U158 3.25 0.15 1.69 400.0 2.00 10.0 5.0 500
158.00 DIA1330U158 2.14 -0.91 2.22 40.0 2.31 40.0 67.0 164
159.00 DIA1321U159 9.25 5.35 2.61 10.0 2.95 10.0 1.0 142
159.00 DIA1330U159 8.55 4.55 2.91 100.0 3.15 100.0 1.0 112
160.00 DIA1321U160 3.65 -1.25 3.55 300.0 3.95 300.0 34.0 337
160.00 DIA1330U160 3.95 -1.10 3.75 100.0 4.05 400.0 16.0 90
161.00 DIA1321U161 10.50 4.65 4.55 10.0 4.95 10.0 16.0 141
162.00 DIA1321U162 14.10 7.25 5.55 10.0 5.95 10.0 2.0 110
163.00 DIA1321U163 11.40 3.55 6.55 10.0 6.95 10.0 10.0 26
164.00 DIA1321U164 15.05 6.20 7.55 10.0 7.95 10.0 3.0 20
165.00 DIA1321U165 8.70 -1.15 8.55 10.0 8.95 300.0 10.0 46
165.00 DIA1330U165 15.15 5.25 8.60 100.0 8.90 100.0 20.0 150
166.00 DIA1321U166 18.01 7.16 9.55 10.0 9.95 10.0 13.0 11
167.00 DIA1321U167 11.85 0.00 10.55 10.0 10.95 10.0 0.0 0
168.00 DIA1321U168 12.85 0.00 11.55 10.0 11.95 10.0 0.0 0
169.00 DIA1321U169 13.85 0.00 12.55 10.0 12.95 10.0 0.0 0
170.00 DIA1321U170 21.70 6.85 13.55 10.0 13.95 10.0 2.0 12
170.00 DIA1330U170 28.60 13.70 13.60 100.0 13.90 100.0 150.0 150
171.00 DIA1321U171 15.85 0.00 14.55 10.0 14.95 10.0 0.0 0
172.00 DIA1321U172 16.85 0.00 15.55 10.0 15.95 10.0 0.0 0
173.00 DIA1321U173 17.85 0.00 16.55 10.0 16.95 10.0 0.0 0
174.00 DIA1321U174 18.85 0.00 17.55 10.0 17.95 10.0 0.0 0
175.00 DIA1321U175 24.70 4.85 18.55 10.0 18.95 10.0 10.0 4
176.00 DIA1321U176 24.20 3.35 19.55 10.0 19.95 10.0 1.0 1
Marketplace
Trading Center