SPDR DJ Ind Avg Trust Units  $168.78

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : DIA
Last Trade: 168.78
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 168.78
Open: 169.89
Bid: 168.76
Ask: 169.18
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 67.00 0.00 67.00 10.0 70.30 1.0 0.0 0
105.00 DIA1416H105 62.15 0.00 62.15 1.0 65.45 1.0 0.0 0
110.00 DIA1416H110 57.00 0.00 57.00 1.0 60.30 1.0 0.0 0
115.00 DIA1416H115 52.15 0.00 52.15 1.0 55.45 1.0 0.0 0
120.00 DIA1416H120 47.15 0.00 47.15 1.0 50.45 1.0 0.0 0
125.00 DIA1416H125 42.15 0.00 42.15 1.0 45.45 1.0 0.0 0
130.00 DIA1416H130 37.15 0.00 37.15 1.0 40.45 1.0 0.0 0
135.00 DIA1416H135 32.15 0.00 32.15 1.0 35.45 1.0 0.0 0
140.00 DIA1416H140 27.00 0.00 27.00 1.0 30.35 1.0 0.0 0
141.00 DIA1416H141 26.15 0.00 26.15 1.0 29.50 1.0 0.0 0
142.00 DIA1416H142 25.15 0.00 25.15 1.0 28.50 10.0 0.0 0
143.00 DIA1416H143 26.08 1.93 24.15 1.0 27.50 1.0 6.0 6
144.00 DIA1416H144 23.15 0.00 23.15 1.0 26.50 1.0 0.0 0
145.00 DIA1416H145 22.05 0.00 22.05 10.0 25.40 10.0 0.0 0
146.00 DIA1416H146 21.05 0.00 21.05 10.0 24.35 1.0 0.0 0
147.00 DIA1416H147 20.05 0.00 20.05 10.0 23.55 10.0 0.0 0
148.00 DIA1416H148 19.25 0.00 19.25 1.0 22.40 10.0 0.0 0
149.00 DIA1416H149 18.50 0.00 18.50 10.0 21.40 10.0 0.0 0
150.00 DIA1416H150 21.06 3.96 17.10 1.0 20.40 1.0 10.0 4
151.00 DIA1416H151 15.90 0.00 15.90 10.0 19.55 10.0 0.0 0
152.00 DIA1416H152 15.55 0.00 15.55 10.0 18.35 1.0 0.0 0
152.50 DIA1401H152.5 14.65 0.00 14.65 1.0 17.85 1.0 0.0 0
152.50 DIA1408H152.5 14.50 0.00 14.50 10.0 17.90 10.0 0.0 0
153.00 DIA1401H153 13.95 0.00 13.95 1.0 17.35 1.0 0.0 0
153.00 DIA1416H153 14.55 0.00 14.55 10.0 17.45 1.0 0.0 0
153.50 DIA1401H153.5 13.50 0.00 13.50 1.0 16.85 1.0 0.0 0
154.00 DIA1401H154 13.15 0.00 13.15 1.0 16.35 1.0 0.0 0
154.00 DIA1416H154 13.45 -0.10 13.55 10.0 16.40 1.0 15.0 15
154.50 DIA1401H154.5 12.25 0.00 12.25 10.0 15.85 21.0 0.0 0
155.00 DIA1401H155 12.05 0.00 12.05 1.0 15.50 1.0 0.0 0
155.00 DIA1408H155 12.50 0.00 12.50 10.0 15.40 1.0 0.0 0
155.00 DIA1416H155 15.90 3.35 12.55 10.0 15.40 1.0 2.0 62
155.00 DIA1429H155 12.40 0.00 12.40 50.0 15.45 1.0 0.0 0
155.50 DIA1401H155.5 11.50 0.00 11.50 10.0 14.85 21.0 0.0 0
156.00 DIA1401H156 13.90 2.75 11.15 1.0 14.50 1.0 10.0 17
156.00 DIA1416H156 11.55 0.00 11.55 10.0 15.25 1.0 0.0 0
156.50 DIA1401H156.5 10.55 0.00 10.55 1.0 13.85 1.0 0.0 0
157.00 DIA1401H157 10.00 0.00 10.00 10.0 13.35 1.0 0.0 0
157.00 DIA1416H157 13.95 3.80 10.15 1.0 13.45 1.0 100.0 101
157.50 DIA1401H157.5 9.65 0.00 9.65 1.0 12.85 1.0 0.0 0
157.50 DIA1408H157.5 10.05 0.00 10.05 10.0 12.90 1.0 0.0 0
157.50 DIA1429H157.5 9.95 0.00 9.95 50.0 13.15 50.0 0.0 0
158.00 DIA1401H158 9.00 0.00 9.00 1.0 12.35 1.0 0.0 0
158.00 DIA1416H158 13.25 3.65 9.60 10.0 12.45 1.0 5.0 5
158.50 DIA1401H158.5 8.50 0.00 8.50 1.0 11.85 1.0 0.0 0
159.00 DIA1401H159 9.40 0.00 9.40 400.0 10.05 400.0 0.0 0
159.00 DIA1416H159 10.11 1.66 8.45 50.0 11.60 64.0 1.0 401
159.50 DIA1401H159.5 9.10 0.00 9.10 10.0 9.55 10.0 0.0 0
160.00 DIA1401H160 8.60 0.00 8.60 10.0 9.05 10.0 0.0 0
160.00 DIA1408H160 8.70 0.00 8.70 50.0 9.05 59.0 0.0 0
160.00 DIA1416H160 9.70 0.00 8.80 40.0 9.10 400.0 21.0 196
160.00 DIA1422H160 8.85 0.00 8.85 52.0 9.15 59.0 0.0 0
160.00 DIA1429H160 8.90 0.00 8.90 400.0 9.20 400.0 0.0 0
160.50 DIA1401H160.5 8.10 0.00 8.10 10.0 8.55 10.0 0.0 0
161.00 DIA1401H161 9.53 1.93 7.60 10.0 8.05 400.0 12.0 12
161.00 DIA1408H161 7.70 0.00 7.70 59.0 8.05 59.0 0.0 0
161.00 DIA1416H161 8.80 1.00 7.80 400.0 8.15 400.0 38.0 263
161.00 DIA1422H161 7.90 0.00 7.90 52.0 8.20 64.0 0.0 0
161.00 DIA1429H161 7.95 0.00 7.95 400.0 8.30 400.0 0.0 0
161.50 DIA1401H161.5 7.10 0.00 7.10 10.0 7.55 400.0 0.0 0
161.50 DIA1408H161.5 7.20 0.00 7.20 50.0 7.60 60.0 0.0 0
161.50 DIA1422H161.5 7.45 0.00 7.45 30.0 7.70 30.0 0.0 0
161.50 DIA1429H161.5 7.50 0.00 7.50 400.0 7.80 400.0 0.0 0
162.00 DIA1401H162 8.85 2.25 6.60 10.0 7.05 400.0 6.0 6
162.00 DIA1408H162 6.75 0.00 6.75 50.0 7.10 60.0 0.0 0
162.00 DIA1416H162 7.66 0.81 6.85 400.0 7.20 400.0 53.0 242
162.00 DIA1422H162 6.95 0.00 6.95 65.0 7.25 65.0 0.0 0
162.00 DIA1429H162 7.05 0.00 7.05 400.0 7.35 400.0 0.0 0
162.50 DIA1401H162.5 6.10 0.00 6.10 10.0 6.50 400.0 0.0 0
162.50 DIA1408H162.5 6.25 0.00 6.25 50.0 6.60 59.0 0.0 0
162.50 DIA1422H162.5 6.50 0.00 6.50 61.0 6.80 64.0 0.0 0
162.50 DIA1429H162.5 6.60 0.00 6.60 400.0 6.90 400.0 0.0 0
163.00 DIA1401H163 5.60 0.00 5.60 400.0 6.00 10.0 0.0 0
163.00 DIA1408H163 7.25 1.45 5.80 400.0 6.15 400.0 250.0 2,000
163.00 DIA1416H163 6.70 0.75 5.95 400.0 6.25 400.0 53.0 258
163.00 DIA1422H163 6.05 0.00 6.05 65.0 6.35 64.0 0.0 0
163.00 DIA1429H163 6.15 0.00 6.15 400.0 6.45 400.0 0.0 0
163.50 DIA1401H163.5 5.05 -0.05 5.10 400.0 5.50 400.0 6.0 6
163.50 DIA1408H163.5 6.84 1.54 5.30 400.0 5.65 400.0 11.0 11
163.50 DIA1422H163.5 5.60 0.00 5.60 65.0 5.90 66.0 0.0 0
163.50 DIA1429H163.5 5.75 0.00 5.75 400.0 6.00 400.0 0.0 0
164.00 DIA1401H164 4.80 0.15 4.65 400.0 5.00 400.0 6.0 35
164.00 DIA1408H164 4.90 0.00 4.90 50.0 5.20 64.0 0.0 0
164.00 DIA1416H164 5.60 0.60 5.00 400.0 5.35 400.0 51.0 539
164.00 DIA1422H164 5.15 0.00 5.15 65.0 5.45 65.0 0.0 0
164.00 DIA1429H164 5.30 0.00 5.30 400.0 5.60 400.0 0.0 0
164.50 DIA1401H164.5 4.30 0.15 4.15 400.0 4.50 400.0 32.0 32
164.50 DIA1408H164.5 6.05 1.65 4.40 400.0 4.70 400.0 7.0 7
164.50 DIA1422H164.5 4.75 0.00 4.75 55.0 5.00 65.0 0.0 0
164.50 DIA1429H164.5 4.90 0.00 4.90 400.0 5.15 400.0 0.0 0
165.00 DIA1401H165 4.35 0.00 3.70 400.0 4.05 400.0 100.0 71
165.00 DIA1408H165 4.60 0.65 3.95 400.0 4.25 400.0 3.0 303
165.00 DIA1416H165 4.55 0.00 4.15 400.0 4.45 400.0 30.0 779
165.00 DIA1422H165 4.30 0.00 4.30 400.0 4.55 400.0 50.0 50
165.00 DIA1429H165 6.05 1.55 4.50 400.0 4.75 400.0 10.0 10
165.50 DIA1401H165.5 3.60 0.35 3.25 70.0 3.55 400.0 7.0 22
165.50 DIA1408H165.5 3.50 0.00 3.50 50.0 3.80 63.0 0.0 0
165.50 DIA1416H165.5 4.35 0.65 3.70 400.0 4.00 400.0 1.0 1
165.50 DIA1422H165.5 4.10 0.20 3.90 400.0 4.15 400.0 6.0 6
165.50 DIA1429H165.5 4.85 0.75 4.10 400.0 4.35 597.0 15.0 15
166.00 DIA1401H166 3.30 0.50 2.80 50.0 3.10 400.0 3.0 37
166.00 DIA1408H166 3.10 0.00 3.10 62.0 3.40 66.0 0.0 0
166.00 DIA1416H166 3.50 0.00 3.35 57.0 3.60 400.0 11.0 493
166.00 DIA1422H166 4.95 1.45 3.50 400.0 3.75 460.0 5.0 6
166.00 DIA1429H166 3.70 0.00 3.70 347.0 3.90 806.0 0.0 0
166.50 DIA1401H166.5 3.00 0.64 2.36 50.0 2.61 400.0 1.0 59
166.50 DIA1408H166.5 4.10 1.39 2.71 400.0 2.95 400.0 111.0 111
166.50 DIA1416H166.5 3.90 0.00 2.95 321.0 3.15 1230.0 1.0 32
166.50 DIA1422H166.5 3.35 0.25 3.10 400.0 3.30 460.0 6.0 6
166.50 DIA1429H166.5 4.85 1.50 3.35 111.0 3.55 935.0 1.0 1
167.00 DIA1401H167 2.85 0.00 1.94 50.0 2.17 400.0 1.0 64
167.00 DIA1408H167 2.70 0.36 2.34 83.0 2.53 834.0 40.0 66
167.00 DIA1416H167 2.75 0.00 2.58 229.0 2.76 1584.0 39.0 1,170
167.00 DIA1422H167 2.72 -0.04 2.76 307.0 2.93 663.0 1.0 1
167.00 DIA1429H167 2.99 0.00 2.99 100.0 3.15 470.0 0.0 0
167.50 DIA1401H167.5 2.70 0.00 1.56 147.0 1.76 516.0 1.0 118
167.50 DIA1408H167.5 3.15 1.18 1.97 164.0 2.14 696.0 4.0 61
167.50 DIA1416H167.5 2.75 0.02 2.21 334.0 2.38 1144.0 11.0 82
167.50 DIA1422H167.5 2.37 -0.04 2.41 60.0 2.56 460.0 2.0 2
167.50 DIA1429H167.5 2.80 0.15 2.65 83.0 2.80 574.0 2.0 6
168.00 DIA1401H168 1.34 0.00 1.17 400.0 1.30 400.0 1033.0 1,533
168.00 DIA1408H168 2.50 0.00 1.62 164.0 1.77 491.0 5.0 82
168.00 DIA1416H168 2.00 0.00 1.86 309.0 2.01 1085.0 203.0 2,108
168.00 DIA1422H168 2.40 0.33 2.07 60.0 2.21 526.0 25.0 29
168.00 DIA1429H168 3.20 0.00 2.31 460.0 2.44 460.0 3.0 49
168.50 DIA1401H168.5 1.00 0.00 0.87 70.0 1.00 708.0 52.0 280
168.50 DIA1408H168.5 1.86 0.57 1.29 206.0 1.43 449.0 10.0 64
168.50 DIA1416H168.5 1.65 0.00 1.54 239.0 1.68 997.0 98.0 284
168.50 DIA1422H168.5 2.06 0.32 1.74 400.0 1.84 460.0 21.0 47
168.50 DIA1429H168.5 2.33 0.33 2.00 400.0 2.13 479.0 1.0 131
169.00 DIA1401H169 0.64 0.00 0.59 57.0 0.67 400.0 472.0 1,920
169.00 DIA1408H169 1.16 0.00 1.00 100.0 1.09 460.0 27.0 2,222
169.00 DIA1416H169 1.27 0.00 1.25 40.0 1.29 400.0 2317.0 2,360
169.00 DIA1422H169 1.88 0.00 1.44 400.0 1.57 460.0 6.0 64
169.00 DIA1429H169 1.97 0.00 1.71 400.0 1.82 460.0 17.0 80
169.50 DIA1401H169.5 0.39 0.00 0.36 432.0 0.41 400.0 419.0 567
169.50 DIA1408H169.5 0.75 0.00 0.74 400.0 0.81 400.0 59.0 641
169.50 DIA1416H169.5 1.05 0.00 0.97 400.0 1.03 400.0 319.0 464
169.50 DIA1422H169.5 1.80 0.00 1.17 400.0 1.26 400.0 12.0 572
169.50 DIA1429H169.5 2.07 0.00 1.44 50.0 1.51 10.0 3.0 3
170.00 DIA1401H170 0.20 0.00 0.19 433.0 0.24 400.0 574.0 706
170.00 DIA1408H170 0.80 0.21 0.52 400.0 0.61 504.0 99.0 775
170.00 DIA1416H170 0.80 0.00 0.73 433.0 0.78 400.0 647.0 3,824
170.00 DIA1422H170 1.06 0.00 0.93 400.0 1.02 460.0 6.0 172
170.00 DIA1429H170 1.50 0.31 1.19 400.0 1.27 460.0 38.0 60
170.50 DIA1401H170.5 0.14 0.01 0.10 200.0 0.13 114.0 741.0 1,428
170.50 DIA1408H170.5 0.43 0.00 0.34 460.0 0.40 400.0 108.0 325
170.50 DIA1416H170.5 0.74 0.03 0.54 62.0 0.58 400.0 125.0 467
170.50 DIA1422H170.5 1.07 0.00 0.72 400.0 0.79 400.0 464.0 591
170.50 DIA1429H170.5 1.32 0.00 0.97 400.0 1.04 400.0 19.0 529
171.00 DIA1401H171 0.08 -0.02 0.04 18.0 0.07 191.0 300.0 848
171.00 DIA1408H171 0.55 0.11 0.21 400.0 0.25 1.0 152.0 1,190
171.00 DIA1416H171 0.41 0.00 0.38 75.0 0.42 400.0 296.0 7,216
171.00 DIA1422H171 0.98 0.00 0.54 95.0 0.64 717.0 6.0 193
171.00 DIA1429H171 1.10 0.00 0.77 400.0 0.84 460.0 3.0 73
171.50 DIA1401H171.5 0.06 0.00 0.01 255.0 0.04 92.0 52.0 1,107
171.50 DIA1408H171.5 0.33 0.00 0.12 400.0 0.19 460.0 4.0 25
171.50 DIA1416H171.5 0.39 0.00 0.25 400.0 0.30 400.0 118.0 269
171.50 DIA1422H171.5 0.59 0.19 0.40 40.0 0.48 656.0 11.0 133
171.50 DIA1429H171.5 0.79 0.19 0.60 400.0 0.67 460.0 100.0 472
172.00 DIA1401H172 0.02 0.00 0.01 10.0 0.02 10.0 56.0 229
172.00 DIA1408H172 0.14 0.00 0.06 105.0 0.11 882.0 215.0 291
172.00 DIA1416H172 0.19 0.00 0.17 10.0 0.21 400.0 44.0 2,011
172.00 DIA1422H172 0.35 0.07 0.28 400.0 0.35 460.0 10.0 20
172.00 DIA1429H172 0.57 0.00 0.46 400.0 0.51 460.0 14.0 181
172.50 DIA1401H172.5 0.01 0.00 0.01 450.0 0.02 96.0 100.0 278
172.50 DIA1408H172.5 0.05 0.00 0.05 1.0 0.07 260.0 50.0 82
172.50 DIA1416H172.5 0.15 0.05 0.10 400.0 0.14 400.0 26.0 210
172.50 DIA1422H172.5 0.32 0.12 0.20 35.0 0.27 842.0 4.0 138
172.50 DIA1429H172.5 0.43 0.00 0.34 400.0 0.43 460.0 7.0 217
173.00 DIA1401H173 0.01 0.00 0.01 61.0 0.02 135.0 41.0 107
173.00 DIA1408H173 0.06 0.00 0.01 400.0 0.05 378.0 5.0 50
173.00 DIA1416H173 0.10 0.00 0.06 400.0 0.14 400.0 24.0 2,660
173.00 DIA1422H173 0.19 0.00 0.13 78.0 0.20 525.0 9.0 992
173.00 DIA1429H173 0.29 0.00 0.26 31.0 0.33 1284.0 38.0 53
173.50 DIA1401H173.5 0.09 0.07 0.01 135.0 0.02 125.0 14.0 92
173.50 DIA1408H173.5 0.03 0.00 0.01 483.0 0.04 449.0 183.0 269
173.50 DIA1416H173.5 0.07 0.03 0.04 400.0 0.07 125.0 2.0 80
173.50 DIA1422H173.5 0.39 0.31 0.08 400.0 0.14 828.0 10.0 92
173.50 DIA1429H173.5 0.56 0.38 0.18 400.0 0.25 1168.0 10.0 35
174.00 DIA1401H174 0.01 -0.01 0.01 452.0 0.02 125.0 1.0 78
174.00 DIA1408H174 0.02 0.00 0.01 1.0 0.02 89.0 1.0 47
174.00 DIA1416H174 0.03 0.00 0.02 400.0 0.14 400.0 67.0 1,887
174.00 DIA1422H174 0.12 0.07 0.05 400.0 0.09 125.0 23.0 25
174.00 DIA1429H174 0.23 0.00 0.13 400.0 0.18 1299.0 2.0 8
174.50 DIA1401H174.5 0.03 0.01 0.01 11.0 0.02 125.0 50.0 66
174.50 DIA1408H174.5 0.08 0.05 0.01 50.0 0.03 227.0 3.0 76
174.50 DIA1416H174.5 0.02 0.01 0.01 400.0 0.04 65.0 5.0 9
174.50 DIA1422H174.5 0.08 0.05 0.03 400.0 0.07 153.0 4.0 29
174.50 DIA1429H174.5 0.35 0.26 0.09 400.0 0.13 886.0 10.0 12
175.00 DIA1401H175 0.01 -0.01 0.01 167.0 0.02 125.0 10.0 89
175.00 DIA1408H175 0.09 0.07 0.01 158.0 0.02 125.0 1.0 13
175.00 DIA1416H175 0.02 0.00 0.01 450.0 0.04 145.0 30.0 1,467
175.00 DIA1422H175 0.05 0.00 0.02 400.0 0.14 400.0 9.0 1,146
175.00 DIA1429H175 0.11 0.05 0.06 400.0 0.10 72.0 3.0 43
175.50 DIA1401H175.5 0.01 -0.01 0.01 36.0 0.02 135.0 3.0 133
175.50 DIA1408H175.5 0.06 0.04 0.01 120.0 0.02 125.0 1.0 23
175.50 DIA1422H175.5 0.11 0.10 0.01 400.0 0.05 359.0 10.0 13
175.50 DIA1429H175.5 0.26 0.22 0.04 400.0 0.07 63.0 10.0 10
176.00 DIA1401H176 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
176.00 DIA1416H176 0.02 0.00 0.01 68.0 0.03 125.0 30.0 1,139
176.00 DIA1422H176 0.03 0.02 0.01 473.0 0.04 135.0 12.0 12
176.00 DIA1429H176 0.06 0.00 0.03 400.0 0.06 206.0 30.0 49
176.50 DIA1401H176.5 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
176.50 DIA1422H176.5 0.04 0.00 0.01 5.0 0.04 472.0 0.0 0
176.50 DIA1429H176.5 0.02 0.00 0.02 400.0 0.14 400.0 0.0 0
177.00 DIA1401H177 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
177.00 DIA1416H177 0.02 0.00 0.01 2.0 0.03 294.0 12.0 819
177.00 DIA1429H177 0.01 0.00 0.01 400.0 0.04 135.0 0.0 0
177.50 DIA1401H177.5 0.02 0.00 0.01 1.0 0.02 255.0 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 0.00 0.01 139.0 0.03 206.0 14.0 14
177.50 DIA1429H177.5 0.08 0.07 0.01 80.0 0.04 372.0 10.0 10
178.00 DIA1401H178 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
178.00 DIA1416H178 0.01 -0.01 0.01 1.0 0.02 125.0 9.0 413
179.00 DIA1401H179 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
179.00 DIA1416H179 0.01 -0.01 0.01 10.0 0.02 125.0 17.0 108
180.00 DIA1401H180 0.02 0.00 0.01 125.0 0.02 212.0 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 -0.01 0.01 2.0 0.02 125.0 18.0 517
180.00 DIA1422H180 0.03 0.01 0.01 333.0 0.02 125.0 50.0 50
180.00 DIA1429H180 0.04 0.02 0.01 10.0 0.02 125.0 3.0 3
181.00 DIA1401H181 0.02 0.00 0.00 0.0 0.02 249.0 0.0 0
181.00 DIA1416H181 0.03 0.01 0.01 3.0 0.02 125.0 1.0 2
182.00 DIA1401H182 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
182.00 DIA1416H182 0.02 0.00 0.01 10.0 0.02 170.0 0.0 0
182.50 DIA1401H182.5 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
182.50 DIA1408H182.5 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
182.50 DIA1422H182.5 0.02 0.00 0.00 0.0 0.02 190.0 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 0.02 243.0 0.0 0
184.00 DIA1416H184 0.02 0.00 0.01 1.0 0.02 243.0 0.0 0
185.00 DIA1401H185 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
185.00 DIA1408H185 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
185.00 DIA1416H185 0.08 0.06 0.01 11.0 0.02 243.0 29.0 33
185.00 DIA1422H185 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
185.00 DIA1429H185 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
186.00 DIA1416H186 0.02 0.00 0.01 408.0 0.02 243.0 0.0 0
187.00 DIA1416H187 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
187.50 DIA1401H187.5 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
187.50 DIA1408H187.5 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
187.50 DIA1422H187.5 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
187.50 DIA1429H187.5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
188.00 DIA1416H188 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
189.00 DIA1416H189 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
190.00 DIA1401H190 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
190.00 DIA1408H190 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
190.00 DIA1416H190 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
190.00 DIA1422H190 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
190.00 DIA1429H190 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
192.50 DIA1401H192.5 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
192.50 DIA1408H192.5 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
192.50 DIA1422H192.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
192.50 DIA1429H192.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
195.00 DIA1401H195 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
195.00 DIA1408H195 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
195.00 DIA1416H195 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
195.00 DIA1422H195 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
195.00 DIA1429H195 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
197.50 DIA1401H197.5 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0
197.50 DIA1408H197.5 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
197.50 DIA1422H197.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
197.50 DIA1429H197.5 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
200.00 DIA1401H200 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
200.00 DIA1408H200 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
200.00 DIA1416H200 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
200.00 DIA1422H200 0.02 0.00 0.00 0.0 0.02 190.0 0.0 0
200.00 DIA1429H200 0.02 0.00 0.00 0.0 0.02 182.0 0.0 0
202.50 DIA1401H202.5 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
205.00 DIA1401H205 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
205.00 DIA1408H205 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
205.00 DIA1422H205 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
205.00 DIA1429H205 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0
207.50 DIA1401H207.5 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
210.00 DIA1401H210 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0
210.00 DIA1408H210 0.02 0.00 0.00 0.0 0.02 238.0 0.0 0
210.00 DIA1422H210 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
210.00 DIA1429H210 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
212.50 DIA1401H212.5 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
215.00 DIA1401H215 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
215.00 DIA1408H215 0.02 0.00 0.00 0.0 0.02 270.0 0.0 0
215.00 DIA1422H215 0.02 0.00 0.00 0.0 0.02 272.0 0.0 0
215.00 DIA1429H215 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
217.50 DIA1401H217.5 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
220.00 DIA1401H220 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
220.00 DIA1422H220 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
222.50 DIA1401H222.5 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
225.00 DIA1401H225 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
225.00 DIA1422H225 0.02 0.00 0.00 0.0 0.02 286.0 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 0.02 245.0 0.0 0
105.00 DIA1416T105 0.02 0.00 0.01 328.0 0.02 266.0 0.0 0
110.00 DIA1416T110 0.02 0.00 0.01 341.0 0.02 266.0 0.0 0
115.00 DIA1416T115 0.02 0.00 0.01 29.0 0.02 266.0 0.0 0
120.00 DIA1416T120 0.01 -0.01 0.01 90.0 0.02 125.0 200.0 381
125.00 DIA1416T125 0.02 0.00 0.01 2.0 0.02 125.0 0.0 0
130.00 DIA1416T130 0.05 0.02 0.01 45.0 0.03 211.0 1.0 11
135.00 DIA1416T135 0.04 0.01 0.01 30.0 0.03 30.0 2.0 103
140.00 DIA1416T140 0.06 0.05 0.01 400.0 0.05 165.0 30.0 76
141.00 DIA1416T141 0.01 0.00 0.01 400.0 0.14 400.0 0.0 0
142.00 DIA1416T142 0.01 0.00 0.01 400.0 0.14 400.0 0.0 0
143.00 DIA1416T143 0.13 0.11 0.02 400.0 0.14 4.0 1.0 1
144.00 DIA1416T144 0.08 0.06 0.02 400.0 0.06 174.0 1.0 21
145.00 DIA1416T145 0.05 0.02 0.03 125.0 0.04 16.0 113.0 1,054
146.00 DIA1416T146 0.06 0.04 0.02 165.0 0.06 68.0 6.0 150
147.00 DIA1416T147 0.05 0.01 0.04 30.0 0.06 60.0 1.0 68
148.00 DIA1416T148 0.09 0.05 0.04 143.0 0.06 63.0 16.0 73
149.00 DIA1416T149 0.10 0.06 0.04 400.0 0.06 10.0 750.0 2,662
150.00 DIA1416T150 0.04 0.00 0.04 400.0 0.07 68.0 16.0 603
151.00 DIA1416T151 0.12 0.07 0.05 400.0 0.08 73.0 50.0 231
152.00 DIA1416T152 0.07 0.01 0.06 29.0 0.10 248.0 30.0 267
152.50 DIA1401T152.5 0.03 0.01 0.01 93.0 0.02 125.0 25.0 91
152.50 DIA1408T152.5 0.15 0.13 0.02 400.0 0.05 82.0 2.0 2
153.00 DIA1401T153 0.09 0.07 0.01 46.0 0.02 125.0 10.0 286
153.00 DIA1416T153 0.08 0.02 0.06 400.0 0.10 65.0 70.0 368
153.50 DIA1401T153.5 0.22 0.19 0.01 87.0 0.03 125.0 286.0 290
154.00 DIA1401T154 0.12 0.09 0.01 176.0 0.03 125.0 10.0 170
154.00 DIA1416T154 0.07 0.00 0.07 432.0 0.12 254.0 40.0 421
154.50 DIA1401T154.5 0.43 0.40 0.01 176.0 0.03 125.0 10.0 10
155.00 DIA1401T155 0.05 0.02 0.01 240.0 0.03 125.0 6.0 172
155.00 DIA1408T155 0.10 0.06 0.04 400.0 0.07 135.0 10.0 36
155.00 DIA1416T155 0.08 0.00 0.09 400.0 0.14 425.0 40.0 542
155.00 DIA1429T155 0.19 0.00 0.18 56.0 0.25 66.0 10.0 102
155.50 DIA1401T155.5 0.28 0.25 0.01 3.0 0.03 125.0 195.0 197
156.00 DIA1401T156 0.30 0.27 0.01 33.0 0.03 176.0 262.0 272
156.00 DIA1416T156 0.21 0.12 0.09 552.0 0.14 400.0 2.0 857
156.50 DIA1401T156.5 0.09 0.06 0.01 400.0 0.03 327.0 12.0 190
157.00 DIA1401T157 0.03 0.00 0.01 400.0 0.03 125.0 2.0 2
157.00 DIA1416T157 0.09 0.00 0.10 614.0 0.15 400.0 25.0 1,074
157.50 DIA1401T157.5 0.68 0.65 0.01 400.0 0.03 135.0 50.0 292
157.50 DIA1408T157.5 0.18 0.13 0.05 456.0 0.10 209.0 3.0 5
157.50 DIA1429T157.5 0.34 0.07 0.27 642.0 0.34 65.0 1.0 103
158.00 DIA1401T158 0.20 0.17 0.01 401.0 0.03 125.0 1.0 1
158.00 DIA1416T158 0.12 0.00 0.12 400.0 0.18 400.0 40.0 790
158.50 DIA1401T158.5 0.10 0.07 0.01 400.0 0.03 135.0 4.0 106
159.00 DIA1401T159 0.04 0.01 0.01 401.0 0.03 33.0 8.0 28
159.00 DIA1416T159 0.17 0.02 0.15 400.0 0.21 400.0 31.0 733
159.50 DIA1401T159.5 0.37 0.33 0.01 201.0 0.04 125.0 4.0 4
160.00 DIA1401T160 0.23 0.22 0.01 400.0 0.03 10.0 125.0 93
160.00 DIA1408T160 0.07 0.00 0.08 400.0 0.14 400.0 12.0 47
160.00 DIA1416T160 0.17 0.00 0.20 400.0 0.24 433.0 39.0 2,344
160.00 DIA1422T160 0.28 0.00 0.29 931.0 0.36 400.0 9.0 156
160.00 DIA1429T160 0.40 0.00 0.42 531.0 0.48 400.0 20.0 495
160.50 DIA1401T160.5 0.03 0.02 0.01 400.0 0.03 11.0 91.0 153
161.00 DIA1401T161 0.03 0.00 0.01 527.0 0.04 65.0 40.0 146
161.00 DIA1408T161 0.23 0.13 0.10 24.0 0.13 150.0 20.0 50
161.00 DIA1416T161 0.19 -0.03 0.22 659.0 0.29 312.0 2.0 1,435
161.00 DIA1422T161 0.32 -0.03 0.35 400.0 0.43 400.0 19.0 538
161.00 DIA1429T161 0.52 0.04 0.48 603.0 0.56 400.0 52.0 241
161.50 DIA1401T161.5 0.13 0.12 0.01 576.0 0.04 52.0 7.0 165
161.50 DIA1408T161.5 0.10 0.00 0.11 432.0 0.17 433.0 4.0 45
161.50 DIA1422T161.5 0.39 0.00 0.39 430.0 0.46 60.0 0.0 0
161.50 DIA1429T161.5 0.59 0.04 0.55 400.0 0.61 400.0 187.0 194
162.00 DIA1401T162 0.03 0.00 0.03 400.0 0.05 68.0 2.0 123
162.00 DIA1408T162 0.12 0.00 0.13 400.0 0.19 400.0 2.0 37
162.00 DIA1416T162 0.27 0.00 0.28 561.0 0.34 400.0 13.0 1,025
162.00 DIA1422T162 0.38 0.00 0.43 475.0 0.50 400.0 9.0 316
162.00 DIA1429T162 0.48 0.00 0.58 400.0 0.66 400.0 8.0 43
162.50 DIA1401T162.5 0.03 0.00 0.02 613.0 0.05 64.0 3.0 3
162.50 DIA1408T162.5 0.21 0.06 0.15 400.0 0.21 400.0 10.0 10
162.50 DIA1422T162.5 0.47 0.00 0.47 509.0 0.55 55.0 0.0 0
162.50 DIA1429T162.5 0.53 0.00 0.63 400.0 0.72 400.0 26.0 214
163.00 DIA1401T163 0.11 0.08 0.03 400.0 0.05 10.0 5.0 179
163.00 DIA1408T163 0.19 0.00 0.17 400.0 0.23 400.0 145.0 447
163.00 DIA1416T163 0.34 0.00 0.35 713.0 0.43 96.0 41.0 1,751
163.00 DIA1422T163 0.52 0.00 0.52 400.0 0.61 400.0 12.0 141
163.00 DIA1429T163 0.58 0.00 0.74 1.0 0.78 5.0 155.0 328
163.50 DIA1401T163.5 0.03 0.00 0.04 555.0 0.07 79.0 3.0 256
163.50 DIA1408T163.5 0.17 0.00 0.21 400.0 0.26 433.0 1.0 17
163.50 DIA1422T163.5 0.48 -0.10 0.58 539.0 0.66 70.0 14.0 47
163.50 DIA1429T163.5 0.84 0.08 0.76 400.0 0.85 400.0 21.0 125
164.00 DIA1401T164 0.05 0.00 0.04 896.0 0.08 10.0 16.0 1,270
164.00 DIA1408T164 0.18 0.00 0.24 400.0 0.29 433.0 1.0 286
164.00 DIA1416T164 0.40 0.00 0.45 12.0 0.50 5.0 13.0 1,704
164.00 DIA1422T164 0.54 0.00 0.68 400.0 0.73 400.0 68.0 132
164.00 DIA1429T164 0.69 0.00 0.87 400.0 0.93 400.0 95.0 160
164.50 DIA1401T164.5 0.08 0.01 0.07 400.0 0.14 400.0 184.0 469
164.50 DIA1408T164.5 0.28 0.00 0.27 400.0 0.33 400.0 157.0 215
164.50 DIA1422T164.5 0.82 0.11 0.71 400.0 0.81 400.0 51.0 91
164.50 DIA1429T164.5 0.77 0.00 0.97 1.0 1.01 32.0 202.0 273
165.00 DIA1401T165 0.09 0.00 0.08 400.0 0.14 400.0 50.0 801
165.00 DIA1408T165 0.23 0.00 0.31 458.0 0.38 400.0 2.0 528
165.00 DIA1416T165 0.63 0.00 0.60 449.0 0.65 40.0 88.0 3,358
165.00 DIA1422T165 0.97 0.18 0.79 507.0 0.89 400.0 51.0 83
165.00 DIA1429T165 1.05 0.05 1.00 628.0 1.11 400.0 38.0 440
165.50 DIA1401T165.5 0.11 0.00 0.11 400.0 0.16 400.0 21.0 151
165.50 DIA1408T165.5 0.51 0.15 0.36 423.0 0.44 400.0 180.0 229
165.50 DIA1416T165.5 0.65 0.00 0.66 511.0 0.75 181.0 5.0 75
165.50 DIA1422T165.5 0.84 0.00 0.88 742.0 0.98 114.0 2.0 260
165.50 DIA1429T165.5 1.28 0.17 1.11 460.0 1.22 460.0 2.0 78
166.00 DIA1401T166 0.14 0.00 0.16 400.0 0.20 433.0 273.0 1,020
166.00 DIA1408T166 0.26 0.03 0.43 550.0 0.51 33.0 4.0 125
166.00 DIA1416T166 0.79 0.00 0.75 707.0 0.83 129.0 76.0 1,776
166.00 DIA1422T166 0.78 0.00 0.98 460.0 1.09 460.0 88.0 166
166.00 DIA1429T166 1.08 -0.13 1.21 706.0 1.33 100.0 2.0 204
166.50 DIA1401T166.5 0.17 0.00 0.19 497.0 0.25 433.0 76.0 661
166.50 DIA1408T166.5 0.54 0.00 0.54 400.0 0.60 400.0 15.0 140
166.50 DIA1416T166.5 0.62 0.00 0.85 772.0 0.94 149.0 10.0 202
166.50 DIA1422T166.5 0.89 0.00 1.14 10.0 1.21 400.0 2.0 86
166.50 DIA1429T166.5 1.17 -0.22 1.39 10.0 1.46 103.0 3.0 453
167.00 DIA1401T167 0.25 0.00 0.28 620.0 0.32 11.0 12.0 1,557
167.00 DIA1408T167 0.63 0.00 0.60 511.0 0.70 65.0 30.0 505
167.00 DIA1416T167 1.00 0.05 1.01 400.0 1.07 56.0 380.0 2,121
167.00 DIA1422T167 0.96 0.00 1.22 707.0 1.34 100.0 50.0 172
167.00 DIA1429T167 1.22 0.00 1.48 700.0 1.61 430.0 40.0 205
167.50 DIA1401T167.5 0.30 0.00 0.34 529.0 0.42 400.0 11.0 432
167.50 DIA1408T167.5 0.49 0.00 0.71 789.0 0.82 164.0 205.0 478
167.50 DIA1416T167.5 1.08 0.00 1.14 400.0 1.21 136.0 5.0 74
167.50 DIA1422T167.5 0.97 0.00 1.38 630.0 1.49 114.0 2.0 57
167.50 DIA1429T167.5 1.30 0.00 1.63 777.0 1.76 105.0 10.0 75
168.00 DIA1401T168 0.45 -0.06 0.50 400.0 0.56 400.0 858.0 1,117
168.00 DIA1408T168 0.74 0.00 0.84 466.0 0.97 166.0 25.0 163
168.00 DIA1416T168 1.26 0.00 1.31 400.0 1.37 100.0 857.0 2,471
168.00 DIA1422T168 1.23 0.00 1.54 582.0 1.66 114.0 37.0 296
168.00 DIA1429T168 1.73 -0.08 1.82 487.0 1.94 227.0 2.0 24
168.50 DIA1401T168.5 0.61 0.00 0.63 2014.0 0.72 77.0 164.0 560
168.50 DIA1408T168.5 0.92 0.00 1.02 831.0 1.15 64.0 178.0 343
168.50 DIA1416T168.5 1.31 0.00 1.47 400.0 1.57 110.0 57.0 202
168.50 DIA1422T168.5 1.36 0.00 1.73 460.0 1.85 60.0 4.0 69
168.50 DIA1429T168.5 1.70 -0.28 1.98 688.0 2.13 177.0 1.0 194
169.00 DIA1401T169 0.80 -0.01 0.84 617.0 0.94 191.0 1032.0 1,194
169.00 DIA1408T169 1.12 0.00 1.25 400.0 1.34 101.0 31.0 128
169.00 DIA1416T169 1.66 0.00 1.70 400.0 1.75 100.0 1150.0 3,141
169.00 DIA1422T169 1.55 0.00 1.96 400.0 2.06 114.0 3.0 735
169.00 DIA1429T169 2.13 0.00 2.20 1320.0 2.34 164.0 12.0 88
169.50 DIA1401T169.5 1.13 0.00 1.09 777.0 1.22 398.0 233.0 884
169.50 DIA1408T169.5 1.53 0.00 1.43 696.0 1.60 753.0 90.0 146
169.50 DIA1416T169.5 1.89 0.00 1.91 116.0 2.03 146.0 149.0 544
169.50 DIA1422T169.5 2.10 -0.07 2.17 460.0 2.30 60.0 20.0 94
169.50 DIA1429T169.5 2.57 0.00 2.41 557.0 2.57 164.0 3.0 120
170.00 DIA1401T170 1.50 0.00 1.34 1072.0 1.57 212.0 862.0 539
170.00 DIA1408T170 1.75 0.00 1.71 277.0 1.88 273.0 29.0 591
170.00 DIA1416T170 2.15 0.00 2.23 400.0 2.33 406.0 590.0 3,320
170.00 DIA1422T170 2.41 -0.02 2.42 430.0 2.56 105.0 15.0 194
170.00 DIA1429T170 2.40 0.00 2.66 460.0 2.83 60.0 20.0 167
170.50 DIA1401T170.5 1.70 0.00 1.71 546.0 1.95 108.0 170.0 1,269
170.50 DIA1408T170.5 1.43 -0.25 1.98 460.0 2.19 60.0 155.0 485
170.50 DIA1416T170.5 2.17 0.00 2.41 726.0 2.64 138.0 124.0 690
170.50 DIA1422T170.5 1.82 -0.90 2.72 460.0 2.86 60.0 20.0 131
170.50 DIA1429T170.5 3.00 0.00 2.94 526.0 3.15 836.0 5.0 42
171.00 DIA1401T171 2.18 0.00 2.19 400.0 2.44 40.0 174.0 135
171.00 DIA1408T171 1.76 0.00 2.34 460.0 2.55 60.0 6.0 39
171.00 DIA1416T171 2.70 0.00 2.75 908.0 3.05 717.0 418.0 1,345
171.00 DIA1422T171 2.24 -0.36 2.98 460.0 3.20 60.0 20.0 277
171.00 DIA1429T171 3.05 -0.20 3.25 460.0 3.45 400.0 1.0 26
171.50 DIA1401T171.5 2.09 -0.54 2.63 400.0 2.92 10.0 15.0 336
171.50 DIA1408T171.5 3.15 0.40 2.75 836.0 2.97 113.0 10.0 13
171.50 DIA1416T171.5 2.12 0.00 3.10 809.0 3.40 190.0 12.0 368
171.50 DIA1422T171.5 3.30 0.00 3.30 214.0 3.55 121.0 0.0 0
171.50 DIA1429T171.5 3.57 0.07 3.50 582.0 3.80 400.0 4.0 7
172.00 DIA1401T172 2.55 0.00 3.10 400.0 3.45 400.0 100.0 151
172.00 DIA1408T172 1.97 -1.18 3.15 400.0 3.50 400.0 4.0 34
172.00 DIA1416T172 3.15 0.00 3.55 400.0 3.85 400.0 5.0 757
172.00 DIA1422T172 3.30 -0.40 3.70 517.0 3.95 108.0 1.0 14
172.00 DIA1429T172 3.90 0.05 3.85 628.0 4.15 460.0 18.0 18
172.50 DIA1401T172.5 3.38 -0.17 3.55 400.0 3.95 10.0 6.0 13
172.50 DIA1408T172.5 2.66 -0.99 3.65 400.0 4.00 400.0 1.0 1
172.50 DIA1416T172.5 2.66 -1.29 3.95 400.0 4.30 400.0 4.0 31
172.50 DIA1422T172.5 4.10 0.00 4.10 70.0 4.40 63.0 0.0 0
172.50 DIA1429T172.5 3.10 -1.15 4.25 611.0 4.55 698.0 10.0 10
173.00 DIA1401T173 3.30 -0.75 4.05 400.0 4.45 10.0 99.0 47
173.00 DIA1408T173 3.75 -0.30 4.05 10.0 4.45 10.0 6.0 11
173.00 DIA1416T173 4.45 0.00 4.45 400.0 4.80 400.0 1.0 657
173.00 DIA1422T173 4.64 0.09 4.55 400.0 4.85 400.0 3.0 8
173.00 DIA1429T173 4.20 -0.45 4.65 400.0 4.95 406.0 5.0 6
173.50 DIA1401T173.5 4.60 0.00 4.60 1.0 4.95 10.0 0.0 0
173.50 DIA1408T173.5 4.60 0.00 4.60 1.0 4.95 10.0 0.0 0
173.50 DIA1416T173.5 3.65 -1.20 4.85 400.0 5.25 10.0 30.0 30
173.50 DIA1422T173.5 3.75 -1.25 5.00 400.0 5.30 400.0 3.0 3
173.50 DIA1429T173.5 5.10 0.00 5.10 400.0 5.40 400.0 0.0 0
174.00 DIA1401T174 5.00 -0.05 5.05 1.0 5.45 10.0 6.0 9
174.00 DIA1408T174 5.05 0.00 5.05 10.0 5.45 10.0 0.0 0
174.00 DIA1416T174 5.80 0.50 5.30 1.0 5.75 10.0 8.0 172
174.00 DIA1422T174 5.40 0.00 5.40 10.0 5.80 10.0 0.0 0
174.00 DIA1429T174 5.55 0.00 5.55 400.0 5.85 400.0 0.0 0
174.50 DIA1401T174.5 5.92 0.37 5.55 10.0 5.95 10.0 10.0 10
174.50 DIA1408T174.5 5.50 0.00 5.50 10.0 5.95 10.0 0.0 0
174.50 DIA1416T174.5 5.85 0.00 5.85 10.0 6.25 10.0 0.0 0
174.50 DIA1422T174.5 5.90 0.00 5.90 10.0 6.25 10.0 0.0 0
174.50 DIA1429T174.5 6.00 0.00 6.00 400.0 6.30 400.0 0.0 0
175.00 DIA1401T175 6.24 0.19 6.05 10.0 6.45 10.0 10.0 10
175.00 DIA1408T175 5.95 0.00 5.95 10.0 6.45 10.0 0.0 0
175.00 DIA1416T175 6.00 -0.35 6.35 1.0 6.75 10.0 1.0 45
175.00 DIA1422T175 5.30 0.00 6.40 400.0 6.75 400.0 20.0 20
175.00 DIA1429T175 6.40 0.00 6.40 10.0 6.80 10.0 0.0 0
175.50 DIA1401T175.5 6.50 0.00 6.50 400.0 6.95 10.0 0.0 0
175.50 DIA1408T175.5 5.10 -1.45 6.55 10.0 6.95 10.0 20.0 20
175.50 DIA1422T175.5 5.30 -1.60 6.90 1.0 7.25 10.0 5.0 5
175.50 DIA1429T175.5 6.85 0.00 6.85 1.0 7.25 10.0 0.0 0
176.00 DIA1401T176 7.00 0.00 7.00 400.0 7.45 10.0 0.0 0
176.00 DIA1416T176 8.45 1.15 7.30 400.0 7.75 10.0 3.0 52
176.00 DIA1422T176 7.35 0.00 7.35 10.0 7.75 10.0 0.0 0
176.00 DIA1429T176 7.40 0.00 7.40 10.0 7.75 10.0 0.0 0
176.50 DIA1401T176.5 7.50 0.00 7.50 1.0 7.95 10.0 0.0 0
176.50 DIA1422T176.5 7.80 0.00 7.80 10.0 8.25 10.0 0.0 0
176.50 DIA1429T176.5 7.85 0.00 7.85 1.0 8.25 10.0 0.0 0
177.00 DIA1401T177 8.00 0.00 8.00 400.0 8.45 10.0 0.0 0
177.00 DIA1416T177 8.15 0.00 8.15 1.0 8.75 10.0 0.0 0
177.00 DIA1429T177 8.10 0.00 8.40 1.0 8.75 400.0 10.0 10
177.50 DIA1401T177.5 8.50 0.00 8.50 400.0 8.95 10.0 0.0 0
177.50 DIA1408T177.5 8.50 0.00 8.50 10.0 8.95 10.0 0.0 0
177.50 DIA1422T177.5 8.80 0.00 8.80 10.0 9.25 10.0 0.0 0
177.50 DIA1429T177.5 8.90 0.00 8.90 1.0 9.25 10.0 0.0 0
178.00 DIA1401T178 9.00 0.00 9.00 400.0 9.45 10.0 0.0 0
178.00 DIA1416T178 9.25 0.00 9.25 1.0 9.75 10.0 0.0 0
179.00 DIA1401T179 8.65 0.00 8.65 1.0 11.90 1.0 0.0 0
179.00 DIA1416T179 11.10 2.15 8.95 1.0 12.30 1.0 96.0 96
180.00 DIA1401T180 9.65 0.00 9.65 1.0 13.05 1.0 0.0 0
180.00 DIA1408T180 9.65 0.00 9.65 10.0 13.05 21.0 0.0 0
180.00 DIA1416T180 12.90 2.95 9.95 1.0 13.30 1.0 1.0 1
180.00 DIA1422T180 9.35 0.00 9.35 11.0 13.30 10.0 0.0 0
180.00 DIA1429T180 9.40 0.00 9.40 11.0 13.60 11.0 0.0 0
181.00 DIA1401T181 10.55 0.00 10.55 1.0 13.90 1.0 0.0 0
181.00 DIA1416T181 13.15 2.20 10.95 1.0 14.30 1.0 29.0 29
182.00 DIA1401T182 11.55 0.00 11.55 1.0 14.90 1.0 0.0 0
182.00 DIA1416T182 14.05 2.10 11.95 1.0 15.30 1.0 100.0 100
182.50 DIA1401T182.5 12.00 0.00 12.00 1.0 15.40 1.0 0.0 0
182.50 DIA1408T182.5 12.15 0.00 12.15 10.0 15.55 10.0 0.0 0
182.50 DIA1422T182.5 12.00 0.00 12.00 11.0 15.80 10.0 0.0 0
182.50 DIA1429T182.5 11.85 0.00 11.85 11.0 15.80 10.0 0.0 0
183.00 DIA1416T183 12.75 -0.20 12.95 1.0 16.30 1.0 180.0 180
184.00 DIA1416T184 13.55 -0.40 13.95 1.0 17.30 1.0 1.0 1
185.00 DIA1401T185 14.65 0.00 14.65 1.0 18.05 1.0 0.0 0
185.00 DIA1408T185 14.65 0.00 14.65 10.0 18.05 10.0 0.0 0
185.00 DIA1416T185 16.40 1.45 14.95 1.0 18.30 10.0 10.0 25
185.00 DIA1422T185 14.50 0.00 14.50 11.0 18.30 1.0 0.0 0
185.00 DIA1429T185 14.40 0.00 14.40 11.0 18.30 1.0 0.0 0
186.00 DIA1416T186 15.95 0.00 15.95 1.0 19.30 1.0 0.0 0
187.00 DIA1416T187 16.90 0.00 16.90 10.0 20.30 10.0 0.0 0
187.50 DIA1401T187.5 17.05 0.00 17.05 1.0 20.40 1.0 0.0 0
187.50 DIA1408T187.5 16.80 0.00 16.80 11.0 20.50 1.0 0.0 0
187.50 DIA1422T187.5 16.85 0.00 16.85 11.0 21.00 11.0 0.0 0
187.50 DIA1429T187.5 17.45 0.00 17.45 1.0 20.80 1.0 0.0 0
188.00 DIA1416T188 17.90 0.00 17.90 10.0 21.30 10.0 0.0 0
189.00 DIA1416T189 19.98 0.00 18.85 10.0 22.30 10.0 1.0 1
190.00 DIA1401T190 19.55 0.00 19.55 1.0 22.90 1.0 0.0 0
190.00 DIA1408T190 19.30 0.00 19.30 1.0 23.00 1.0 0.0 0
190.00 DIA1416T190 19.95 0.00 19.95 1.0 23.30 1.0 0.0 0
190.00 DIA1422T190 19.40 0.00 19.40 11.0 23.30 1.0 0.0 0
190.00 DIA1429T190 19.40 0.00 19.40 11.0 23.15 1.0 0.0 0
192.50 DIA1401T192.5 22.15 0.00 22.15 1.0 25.40 1.0 0.0 0
192.50 DIA1408T192.5 22.15 0.00 22.15 10.0 25.55 10.0 0.0 0
192.50 DIA1422T192.5 21.90 0.00 21.90 11.0 25.80 1.0 0.0 0
192.50 DIA1429T192.5 21.90 0.00 21.90 11.0 25.65 1.0 0.0 0
195.00 DIA1401T195 24.65 0.00 24.65 1.0 27.90 1.0 0.0 0
195.00 DIA1408T195 24.35 0.00 24.35 11.0 28.00 1.0 0.0 0
195.00 DIA1416T195 24.90 0.00 24.90 1.0 28.30 1.0 0.0 0
195.00 DIA1422T195 24.40 0.00 24.40 11.0 28.30 21.0 0.0 0
195.00 DIA1429T195 24.20 0.00 24.20 11.0 28.30 1.0 0.0 0
197.50 DIA1401T197.5 27.15 0.00 27.15 10.0 30.50 1.0 0.0 0
197.50 DIA1408T197.5 26.85 0.00 26.85 281.0 30.50 1.0 0.0 0
197.50 DIA1422T197.5 26.85 0.00 26.85 11.0 30.75 1.0 0.0 0
197.50 DIA1429T197.5 26.65 0.00 26.65 11.0 30.80 1.0 0.0 0
200.00 DIA1401T200 29.65 0.00 29.65 1.0 33.00 1.0 0.0 0
200.00 DIA1408T200 29.35 0.00 29.35 281.0 33.00 1.0 0.0 0
200.00 DIA1416T200 29.55 0.00 29.55 11.0 33.30 1.0 0.0 0
200.00 DIA1422T200 29.40 0.00 29.40 11.0 33.30 1.0 0.0 0
200.00 DIA1429T200 29.80 0.00 29.80 1.0 33.30 1.0 0.0 0
202.50 DIA1401T202.5 32.00 0.00 32.00 1.0 35.40 1.0 0.0 0
205.00 DIA1401T205 34.65 0.00 34.65 1.0 38.00 1.0 0.0 0
205.00 DIA1408T205 34.30 0.00 34.30 281.0 38.00 1.0 0.0 0
205.00 DIA1422T205 34.35 0.00 34.35 11.0 38.30 1.0 0.0 0
205.00 DIA1429T205 34.85 0.00 34.85 1.0 38.25 1.0 0.0 0
207.50 DIA1401T207.5 37.00 0.00 37.00 1.0 40.40 1.0 0.0 0
210.00 DIA1401T210 39.65 0.00 39.65 1.0 42.90 1.0 0.0 0
210.00 DIA1408T210 39.30 0.00 39.30 281.0 43.00 1.0 0.0 0
210.00 DIA1422T210 39.40 0.00 39.40 11.0 43.30 1.0 0.0 0
210.00 DIA1429T210 39.80 0.00 39.80 1.0 43.25 1.0 0.0 0
212.50 DIA1401T212.5 42.15 0.00 42.15 1.0 45.55 1.0 0.0 0
215.00 DIA1401T215 44.50 0.00 44.50 1.0 47.90 1.0 0.0 0
215.00 DIA1408T215 44.30 0.00 44.30 281.0 48.30 291.0 0.0 0
215.00 DIA1422T215 44.40 0.00 44.40 11.0 48.25 1.0 0.0 0
215.00 DIA1429T215 44.15 0.00 44.15 11.0 48.30 1.0 0.0 0
217.50 DIA1401T217.5 47.00 0.00 47.00 1.0 50.40 1.0 0.0 0
220.00 DIA1401T220 49.65 0.00 49.65 1.0 52.90 1.0 0.0 0
220.00 DIA1422T220 49.50 0.00 49.50 1.0 53.30 1.0 0.0 0
222.50 DIA1401T222.5 52.15 0.00 52.15 1.0 55.40 1.0 0.0 0
225.00 DIA1401T225 54.50 0.00 54.50 1.0 58.00 1.0 0.0 0
225.00 DIA1422T225 54.40 0.00 54.40 11.0 58.30 1.0 0.0 0
Trading Center