SPDR DOW JONES INDUSTRIAL AVER $139.45

down -0.05


15/2/2013 07:15 PM  |  NYSEARCA : DIA  |  Industries :
Last Trade: 139.45
Trade Time: Feb 15 7:57 PM Eastern Standard Time
Change: -0.05 (-0.04 %)
Prev Close: 139.50
Open: 139.51
Bid: 139.33
Ask: 139.42
12 Mo. Price Change : 8% - DIA has underperformed the S&P 500 by 4%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: DIA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DIA1316B70 0.00 0.00 69.30 187 69.60 187 0 0
71.00 DIA1316B71 0.00 0.00 68.30 187 68.60 187 0 0
72.00 DIA1316B72 0.00 0.00 67.30 187 67.60 187 0 0
73.00 DIA1316B73 0.00 0.00 66.30 187 66.60 187 0 0
74.00 DIA1316B74 0.00 0.00 65.30 187 65.60 187 0 0
75.00 DIA1316B75 0.00 0.00 64.30 187 64.60 187 0 0
76.00 DIA1316B76 0.00 0.00 63.30 187 63.60 187 0 0
77.00 DIA1316B77 0.00 0.00 62.30 187 62.60 187 0 0
78.00 DIA1316B78 0.00 0.00 61.30 187 61.60 187 0 0
79.00 DIA1316B79 0.00 0.00 60.30 187 60.60 187 0 0
80.00 DIA1316B80 0.00 0.00 59.30 187 59.60 187 0 0
81.00 DIA1316B81 0.00 0.00 58.30 187 58.60 187 0 0
82.00 DIA1316B82 0.00 0.00 57.30 187 57.60 187 0 0
83.00 DIA1316B83 0.00 0.00 56.30 187 56.60 187 0 0
84.00 DIA1316B84 0.00 0.00 55.30 187 55.60 187 0 0
85.00 DIA1316B85 0.00 0.00 54.30 187 54.60 187 0 0
86.00 DIA1316B86 0.00 0.00 53.30 187 53.60 187 0 0
87.00 DIA1316B87 0.00 0.00 52.30 187 52.60 187 0 0
88.00 DIA1316B88 0.00 0.00 51.30 187 51.60 187 0 0
89.00 DIA1316B89 0.00 0.00 50.30 187 50.60 187 0 0
90.00 DIA1316B90 0.00 0.00 49.30 187 49.60 187 0 0
91.00 DIA1316B91 0.00 0.00 48.30 187 48.60 187 0 0
92.00 DIA1316B92 0.00 0.00 47.30 187 47.60 187 0 0
93.00 DIA1316B93 0.00 0.00 46.30 187 46.60 187 0 0
94.00 DIA1316B94 0.00 0.00 45.30 187 45.60 187 0 0
95.00 DIA1316B95 0.00 0.00 44.30 187 44.60 187 0 0
96.00 DIA1316B96 0.00 0.00 43.30 187 43.60 187 0 0
97.00 DIA1316B97 0.00 0.00 42.30 187 42.60 187 0 0
98.00 DIA1316B98 0.00 0.00 41.30 187 41.60 187 0 0
99.00 DIA1316B99 0.00 0.00 40.30 187 40.60 187 0 0
100.00 DIA1316B100 30.10 0.00 39.30 187 39.60 187 0 0
101.00 DIA1316B101 0.00 0.00 38.30 187 38.60 187 0 0
102.00 DIA1316B102 0.00 0.00 37.30 187 37.60 187 0 0
103.00 DIA1316B103 0.00 0.00 36.30 187 36.60 187 0 0
104.00 DIA1316B104 0.00 0.00 35.30 187 35.60 187 0 0
105.00 DIA1316B105 0.00 0.00 34.30 187 34.60 187 0 0
106.00 DIA1316B106 33.85 0.00 33.30 187 33.60 187 0 0
107.00 DIA1316B107 0.00 0.00 32.30 187 32.60 187 0 0
108.00 DIA1316B108 0.00 0.00 31.30 187 31.60 187 0 0
109.00 DIA1316B109 0.00 0.00 30.30 187 30.60 187 0 0
110.00 DIA1316B110 19.50 0.00 29.30 187 29.60 187 0 0
111.00 DIA1316B111 0.00 0.00 28.30 187 28.60 187 0 0
112.00 DIA1316B112 0.00 0.00 27.30 187 27.60 187 0 0
113.00 DIA1316B113 0.00 0.00 26.30 187 26.60 187 0 0
114.00 DIA1316B114 20.40 0.00 25.30 187 25.60 187 0 0
115.00 DIA1316B115 0.00 0.00 24.30 187 24.60 187 0 0
116.00 DIA1316B116 0.00 0.00 23.30 187 23.60 187 0 0
117.00 DIA1316B117 0.00 0.00 22.30 187 22.60 187 0 0
118.00 DIA1316B118 0.00 0.00 21.30 187 21.60 187 0 0
119.00 DIA1316B119 0.00 0.00 20.30 187 20.60 187 0 0
120.00 DIA1316B120 19.85 0.00 19.30 187 19.60 187 0 0
121.00 DIA1316B121 12.45 0.00 18.30 187 18.60 187 0 0
122.00 DIA1316B122 11.90 0.00 17.30 187 17.60 187 0 0
123.00 DIA1316B123 8.65 0.00 16.30 187 16.60 187 0 0
124.00 DIA1316B124 15.45 0.00 15.30 187 15.60 187 0 0
125.00 DIA1316B125 14.72 0.00 14.30 187 14.60 187 0 12
126.00 DIA1316B126 13.30 0.00 13.30 187 13.60 187 0 5
127.00 DIA1316B127 9.24 0.00 12.30 187 12.60 187 0 0
128.00 DIA1316B128 11.70 0.00 11.30 187 11.60 187 0 2
129.00 DIA1316B129 10.78 0.00 10.30 187 10.60 187 0 0
129.00 DIA1322B129 0.00 0.00 10.30 10 10.65 10 0 0
130.00 DIA1308B130 9.57 0.00 9.40 10 9.75 10 0 0
130.00 DIA1316B130 9.58 -0.27 9.30 187 9.60 187 10 2
130.00 DIA1322B130 0.00 0.00 9.30 10 9.65 10 0 0
131.00 DIA1308B131 0.00 0.00 8.40 10 8.75 10 0 0
131.00 DIA1316B131 8.90 0.00 8.30 187 8.60 187 0 5
131.00 DIA1322B131 0.00 0.00 8.30 10 8.65 10 0 0
132.00 DIA1308B132 0.00 0.00 7.40 10 7.75 10 0 0
132.00 DIA1316B132 7.89 0.00 7.30 187 7.60 187 0 268
132.00 DIA1322B132 0.00 0.00 7.30 10 7.65 10 0 0
132.50 DIA1316B132.5 0.00 0.00 6.80 150 7.10 150 0 0
133.00 DIA1308B133 0.00 0.00 6.40 10 6.75 10 0 0
133.00 DIA1316B133 6.20 -0.70 6.30 187 6.60 187 72 459
133.00 DIA1322B133 0.00 0.00 6.35 10 6.65 10 0 0
133.50 DIA1316B133.5 0.00 0.00 5.80 150 6.10 150 0 0
134.00 DIA1308B134 5.62 0.00 5.40 10 5.75 10 0 0
134.00 DIA1316B134 5.25 -0.45 5.30 182 5.60 187 46 310
134.00 DIA1322B134 0.00 0.00 5.35 10 5.65 10 0 0
134.50 DIA1308B134.5 0.00 0.00 4.90 10 5.25 10 0 0
134.50 DIA1316B134.5 0.00 0.00 4.80 150 5.10 150 0 0
135.00 DIA1308B135 5.00 0.00 4.40 10 4.75 10 0 0
135.00 DIA1316B135 4.40 -0.32 4.30 187 4.60 187 7 291
135.00 DIA1322B135 4.78 0.00 4.35 10 4.65 10 0 2
135.50 DIA1308B135.5 0.00 0.00 3.90 10 4.25 10 0 0
135.50 DIA1316B135.5 0.00 0.00 3.80 150 4.10 150 0 0
135.50 DIA1322B135.5 0.00 0.00 3.85 10 4.20 10 0 0
136.00 DIA1308B136 2.53 0.00 3.40 10 3.75 10 0 0
136.00 DIA1316B136 3.42 -0.34 3.30 187 3.60 187 88 291
136.00 DIA1322B136 3.45 3.45 3.40 10 3.70 10 9 0
136.50 DIA1308B136.5 3.15 0.00 2.91 10 3.25 10 0 0
136.50 DIA1316B136.5 3.68 0.00 2.79 150 3.10 150 0 0
136.50 DIA1322B136.5 0.00 0.00 2.92 10 3.20 10 0 0
137.00 DIA1308B137 2.70 0.00 2.41 10 2.71 10 0 0
137.00 DIA1316B137 2.32 -0.42 2.30 187 2.60 187 47 70
137.00 DIA1322B137 2.51 2.51 2.45 10 2.71 10 10 0
137.50 DIA1308B137.5 2.23 0.00 1.91 10 2.21 10 0 0
137.50 DIA1316B137.5 1.82 -0.48 1.80 150 2.10 150 2 2
137.50 DIA1322B137.5 0.00 0.00 2.00 10 2.24 10 0 0
138.00 DIA1308B138 1.74 0.00 1.41 10 1.71 10 0 0
138.00 DIA1316B138 1.38 -0.36 1.30 187 1.60 187 273 279
138.00 DIA1322B138 1.70 -0.18 1.56 10 1.79 10 645 445
138.50 DIA1308B138.5 1.14 0.00 0.91 10 1.21 10 0 0
138.50 DIA1316B138.5 0.77 -0.53 0.80 150 1.10 150 76 24
138.50 DIA1322B138.5 1.36 0.00 1.18 21 1.34 10 0 30
139.00 DIA1308B139 0.75 0.00 0.51 20 0.64 23 0 0
139.00 DIA1316B139 0.34 -0.45 0.32 366 0.60 187 2405 669
139.00 DIA1322B139 0.88 -0.04 0.84 10 0.93 26 880 464
139.50 DIA1308B139.5 0.08 0.00 0.03 10 0.18 20 0 0
139.50 DIA1316B139.5 0.02 -0.35 0.01 21 0.02 125 1888 2,139
139.50 DIA1322B139.5 0.60 -0.01 0.54 22 0.60 29 265 122
140.00 DIA1308B140 0.03 0.00 0.00 0 0.01 299 0 530
140.00 DIA1316B140 0.01 -0.10 0.00 0 0.02 200 1289 5,854
140.00 DIA1322B140 0.35 -0.09 0.31 11 0.34 21 334 363
140.50 DIA1308B140.5 0.03 0.00 0.00 0 0.01 24 0 174
140.50 DIA1316B140.5 0.01 -0.02 0.00 0 0.01 25 11 1,012
140.50 DIA1322B140.5 0.16 -0.05 0.15 22 0.19 95 141 218
141.00 DIA1308B141 0.01 0.00 0.00 0 0.01 24 0 662
141.00 DIA1316B141 0.01 0.00 0.00 0 0.01 21 37 3,713
141.00 DIA1322B141 0.08 -0.01 0.05 31 0.10 298 162 56
141.50 DIA1308B141.5 0.01 0.00 0.00 0 0.01 24 0 67
141.50 DIA1316B141.5 0.03 0.00 0.00 0 0.02 171 0 140
141.50 DIA1322B141.5 0.04 0.04 0.02 11 0.05 34 25 0
142.00 DIA1308B142 0.02 0.00 0.00 0 0.01 24 0 31
142.00 DIA1316B142 0.01 0.00 0.00 0 0.01 105 9 13,956
142.00 DIA1322B142 0.03 -0.01 0.01 16 0.03 31 10 5
142.50 DIA1308B142.5 0.03 0.00 0.00 0 0.01 24 0 10
142.50 DIA1316B142.5 0.03 0.00 0.00 0 0.01 21 0 20
142.50 DIA1322B142.5 0.01 0.01 0.00 0 0.03 255 7 0
143.00 DIA1308B143 0.03 0.00 0.00 0 0.01 25 0 500
143.00 DIA1316B143 0.01 0.00 0.00 0 0.01 95 0 6,384
143.00 DIA1322B143 0.01 0.00 0.00 0 0.02 31 0 57
143.50 DIA1308B143.5 0.01 0.00 0.00 0 0.01 24 0 10
143.50 DIA1316B143.5 0.01 0.00 0.00 0 0.01 21 0 242
143.50 DIA1322B143.5 0.01 0.01 0.00 0 0.02 91 12 0
144.00 DIA1308B144 0.00 0.00 0.00 0 0.01 24 0 0
144.00 DIA1316B144 0.01 0.00 0.00 0 0.02 163 0 13,399
144.00 DIA1322B144 0.01 0.01 0.00 0 0.02 118 5 0
144.50 DIA1316B144.5 0.01 0.00 0.00 0 0.01 24 0 24
144.50 DIA1322B144.5 0.00 0.00 0.00 0 0.01 21 0 0
145.00 DIA1308B145 0.00 0.00 0.00 0 0.01 24 0 0
145.00 DIA1316B145 0.01 0.00 0.00 0 0.01 24 0 152
145.00 DIA1322B145 0.01 0.00 0.00 0 0.01 26 0 2
145.50 DIA1316B145.5 0.00 0.00 0.00 0 0.01 24 0 0
146.00 DIA1308B146 0.00 0.00 0.00 0 0.01 24 0 0
146.00 DIA1316B146 0.01 0.00 0.00 0 0.01 21 0 1,329
146.00 DIA1322B146 0.00 0.00 0.00 0 0.01 26 0 0
146.50 DIA1316B146.5 0.00 0.00 0.00 0 0.01 24 0 0
147.00 DIA1308B147 0.00 0.00 0.00 0 0.01 24 0 0
147.00 DIA1316B147 0.01 0.00 0.00 0 0.02 157 0 3,488
147.00 DIA1322B147 0.00 0.00 0.00 0 0.01 26 0 0
148.00 DIA1308B148 0.00 0.00 0.00 0 0.01 24 0 0
148.00 DIA1316B148 0.01 0.00 0.00 0 0.01 21 0 2,221
148.00 DIA1322B148 0.00 0.00 0.00 0 0.01 26 0 0
149.00 DIA1308B149 0.00 0.00 0.00 0 0.01 24 0 0
149.00 DIA1316B149 0.00 0.00 0.00 0 0.01 24 0 0
149.00 DIA1322B149 0.00 0.00 0.00 0 0.01 26 0 0
150.00 DIA1316B150 0.01 0.00 0.00 0 0.01 21 0 447
150.00 DIA1322B150 0.00 0.00 0.00 0 0.01 26 0 0
151.00 DIA1316B151 0.01 0.00 0.00 0 0.01 24 0 78
151.00 DIA1322B151 0.00 0.00 0.00 0 0.01 26 0 0
152.00 DIA1316B152 0.00 0.00 0.00 0 0.01 24 0 0
153.00 DIA1316B153 0.00 0.00 0.00 0 0.01 24 0 0
154.00 DIA1316B154 0.00 0.00 0.00 0 0.01 24 0 0
155.00 DIA1316B155 0.00 0.00 0.00 0 0.01 24 0 0
156.00 DIA1316B156 0.00 0.00 0.00 0 0.01 24 0 0
157.00 DIA1316B157 0.00 0.00 0.00 0 0.01 24 0 0
158.00 DIA1316B158 0.00 0.00 0.00 0 0.01 24 0 0
159.00 DIA1316B159 0.00 0.00 0.00 0 0.01 24 0 0
160.00 DIA1316B160 0.00 0.00 0.00 0 0.01 21 0 0
161.00 DIA1316B161 0.00 0.00 0.00 0 0.01 24 0 0
162.00 DIA1316B162 0.00 0.00 0.00 0 0.01 24 0 0
163.00 DIA1316B163 0.00 0.00 0.00 0 0.01 24 0 0
164.00 DIA1316B164 0.00 0.00 0.00 0 0.01 24 0 0
165.00 DIA1316B165 0.00 0.00 0.00 0 0.01 24 0 0
166.00 DIA1316B166 0.00 0.00 0.00 0 0.01 21 0 0
167.00 DIA1316B167 0.00 0.00 0.00 0 0.01 24 0 0
168.00 DIA1316B168 0.00 0.00 0.00 0 0.01 24 0 0
169.00 DIA1316B169 0.00 0.00 0.00 0 0.01 24 0 0
170.00 DIA1316B170 0.00 0.00 0.00 0 0.01 24 0 0

Put Options: DIA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DIA1316N70 0.01 0.00 0.00 0 0.01 21 0 10
71.00 DIA1316N71 0.00 0.00 0.00 0 0.01 21 0 0
72.00 DIA1316N72 0.00 0.00 0.00 0 0.01 21 0 0
73.00 DIA1316N73 0.00 0.00 0.00 0 0.01 21 0 0
74.00 DIA1316N74 0.00 0.00 0.00 0 0.01 21 0 0
75.00 DIA1316N75 0.00 0.00 0.00 0 0.01 21 0 0
76.00 DIA1316N76 0.00 0.00 0.00 0 0.01 21 0 0
77.00 DIA1316N77 0.00 0.00 0.00 0 0.01 21 0 0
78.00 DIA1316N78 0.00 0.00 0.00 0 0.01 21 0 0
79.00 DIA1316N79 0.00 0.00 0.00 0 0.01 21 0 0
80.00 DIA1316N80 0.00 0.00 0.00 0 0.01 21 0 0
81.00 DIA1316N81 0.00 0.00 0.00 0 0.01 21 0 0
82.00 DIA1316N82 0.00 0.00 0.00 0 0.01 21 0 0
83.00 DIA1316N83 0.00 0.00 0.00 0 0.01 21 0 0
84.00 DIA1316N84 0.00 0.00 0.00 0 0.01 21 0 0
85.00 DIA1316N85 0.00 0.00 0.00 0 0.01 21 0 0
86.00 DIA1316N86 0.01 0.00 0.00 0 0.01 21 0 107
87.00 DIA1316N87 0.01 0.00 0.00 0 0.01 21 0 50
88.00 DIA1316N88 0.01 0.00 0.00 0 0.01 21 0 9
89.00 DIA1316N89 0.00 0.00 0.00 0 0.01 21 0 0
90.00 DIA1316N90 0.00 0.00 0.00 0 0.01 21 0 0
91.00 DIA1316N91 0.00 0.00 0.00 0 0.01 21 0 0
92.00 DIA1316N92 0.00 0.00 0.00 0 0.01 21 0 0
93.00 DIA1316N93 0.00 0.00 0.00 0 0.01 21 0 0
94.00 DIA1316N94 0.00 0.00 0.00 0 0.01 21 0 0
95.00 DIA1316N95 0.00 0.00 0.00 0 0.01 21 0 0
96.00 DIA1316N96 0.00 0.00 0.00 0 0.01 21 0 0
97.00 DIA1316N97 0.00 0.00 0.00 0 0.01 21 0 0
98.00 DIA1316N98 0.01 0.00 0.00 0 0.01 21 0 1
99.00 DIA1316N99 0.01 0.00 0.00 0 0.01 21 0 101
100.00 DIA1316N100 0.01 0.00 0.00 0 0.01 21 0 103
101.00 DIA1316N101 0.01 0.00 0.00 0 0.01 21 0 208
102.00 DIA1316N102 0.00 0.00 0.00 0 0.01 21 0 0
103.00 DIA1316N103 0.00 0.00 0.00 0 0.01 21 0 0
104.00 DIA1316N104 0.15 0.00 0.00 0 0.01 21 0 3
105.00 DIA1316N105 0.15 0.00 0.00 0 0.01 21 0 5
106.00 DIA1316N106 0.02 0.00 0.00 0 0.01 21 0 28
107.00 DIA1316N107 0.18 0.00 0.00 0 0.01 21 0 10
108.00 DIA1316N108 0.01 0.00 0.00 0 0.01 21 0 158
109.00 DIA1316N109 0.04 0.00 0.00 0 0.01 21 0 41
110.00 DIA1316N110 0.01 0.00 0.00 0 0.01 21 0 38
111.00 DIA1316N111 0.02 0.00 0.00 0 0.01 21 0 1,071
112.00 DIA1316N112 0.02 0.00 0.00 0 0.01 21 0 1,241
113.00 DIA1316N113 0.01 0.00 0.00 0 0.01 21 0 452
114.00 DIA1316N114 0.01 0.00 0.00 0 0.01 21 0 163
115.00 DIA1316N115 0.01 0.00 0.00 0 0.01 21 0 382
116.00 DIA1316N116 0.01 0.00 0.00 0 0.01 21 0 164
117.00 DIA1316N117 0.01 0.00 0.00 0 0.01 21 0 281
118.00 DIA1316N118 0.01 0.00 0.00 0 0.01 21 0 214
119.00 DIA1316N119 0.01 0.00 0.00 0 0.01 21 0 508
120.00 DIA1316N120 0.02 0.00 0.00 0 0.01 21 0 930
121.00 DIA1316N121 0.01 0.00 0.00 0 0.01 21 0 379
122.00 DIA1316N122 0.01 0.00 0.00 0 0.01 21 0 612
123.00 DIA1316N123 0.01 0.00 0.00 0 0.02 351 0 2,327
124.00 DIA1316N124 0.01 0.00 0.00 0 0.01 21 0 2,565
125.00 DIA1316N125 0.02 0.00 0.00 0 0.02 198 0 4,791
126.00 DIA1316N126 0.01 0.00 0.00 0 0.01 21 100 2,682
127.00 DIA1316N127 0.01 0.00 0.00 0 0.01 21 100 2,120
128.00 DIA1316N128 0.01 0.00 0.00 0 0.01 21 30 2,443
129.00 DIA1316N129 0.01 0.00 0.00 0 0.01 21 0 2,267
129.00 DIA1322N129 0.02 0.00 0.00 0 0.02 42 0 10
130.00 DIA1308N130 0.05 0.00 0.00 0 0.01 24 0 1
130.00 DIA1316N130 0.01 0.00 0.00 0 0.01 21 0 2,945
130.00 DIA1322N130 0.00 0.00 0.00 0 0.02 26 0 0
131.00 DIA1308N131 0.00 0.00 0.00 0 0.01 24 0 0
131.00 DIA1316N131 0.01 -0.01 0.00 0 0.01 21 166 3,595
131.00 DIA1322N131 0.00 0.00 0.00 0 0.03 15 0 0
132.00 DIA1308N132 0.01 0.00 0.00 0 0.01 24 0 5
132.00 DIA1316N132 0.01 0.00 0.00 0 0.01 21 65 4,078
132.00 DIA1322N132 0.03 0.03 0.01 29 0.03 21 15 0
132.50 DIA1316N132.5 0.02 0.00 0.00 0 0.01 21 0 55
133.00 DIA1308N133 0.01 0.00 0.00 0 0.01 24 0 27
133.00 DIA1316N133 0.01 0.00 0.00 0 0.01 46 0 3,824
133.00 DIA1322N133 0.04 0.04 0.02 26 0.04 26 5 0
133.50 DIA1316N133.5 0.11 0.00 0.00 0 0.01 21 0 10
134.00 DIA1308N134 0.05 0.00 0.00 0 0.01 24 0 11
134.00 DIA1316N134 0.01 -0.01 0.00 0 0.01 41 221 15,841
134.00 DIA1322N134 0.04 -0.01 0.03 21 0.06 36 16 110
134.50 DIA1308N134.5 0.04 0.00 0.00 0 0.01 21 0 117
134.50 DIA1316N134.5 0.06 0.00 0.00 0 0.01 21 0 80
135.00 DIA1308N135 0.01 0.00 0.00 0 0.01 24 0 28
135.00 DIA1316N135 0.01 -0.02 0.00 0 0.01 21 136 3,355
135.00 DIA1322N135 0.07 0.07 0.04 21 0.07 145 30 0
135.50 DIA1308N135.5 0.01 0.00 0.00 0 0.01 24 0 35
135.50 DIA1316N135.5 0.01 -0.02 0.00 0 0.01 21 2 500
135.50 DIA1322N135.5 0.00 0.00 0.04 35 0.08 63 0 0
136.00 DIA1308N136 0.01 0.00 0.00 0 0.01 25 0 127
136.00 DIA1316N136 0.01 -0.02 0.00 0 0.01 21 226 14,852
136.00 DIA1322N136 0.07 -0.03 0.06 21 0.09 21 63 239
136.50 DIA1308N136.5 0.01 0.00 0.00 0 0.01 24 0 285
136.50 DIA1316N136.5 0.11 0.00 0.00 0 0.01 21 0 373
136.50 DIA1322N136.5 0.13 -0.01 0.07 34 0.12 235 36 176
137.00 DIA1308N137 0.03 0.00 0.00 0 0.01 22 0 389
137.00 DIA1316N137 0.01 -0.03 0.00 0 0.01 21 472 4,449
137.00 DIA1322N137 0.15 -0.04 0.10 21 0.15 364 79 158
137.50 DIA1308N137.5 0.01 0.00 0.00 0 0.01 36 0 319
137.50 DIA1316N137.5 0.01 -0.04 0.00 0 0.02 171 30 1,514
137.50 DIA1322N137.5 0.21 0.01 0.13 34 0.18 74 19 72
138.00 DIA1308N138 0.03 0.00 0.00 0 0.01 24 0 896
138.00 DIA1316N138 0.02 -0.05 0.00 0 0.01 96 2340 5,053
138.00 DIA1322N138 0.25 -0.03 0.19 29 0.24 20 260 81
138.50 DIA1308N138.5 0.01 0.00 0.00 0 0.01 10 0 1,221
138.50 DIA1316N138.5 0.03 -0.06 0.00 0 0.01 21 1071 908
138.50 DIA1322N138.5 0.53 0.15 0.29 22 0.33 37 299 173
139.00 DIA1308N139 0.01 0.00 0.00 0 0.01 24 0 812
139.00 DIA1316N139 0.01 -0.19 0.00 0 0.01 21 2014 6,751
139.00 DIA1322N139 0.42 -0.10 0.42 21 0.46 21 2366 326
139.50 DIA1308N139.5 0.01 0.00 0.00 0 0.01 30 0 500
139.50 DIA1316N139.5 0.12 -0.25 0.05 16 0.15 26 1094 1,936
139.50 DIA1322N139.5 0.69 -0.02 0.60 11 0.65 30 393 91
140.00 DIA1308N140 0.45 0.00 0.29 10 0.59 10 0 0
140.00 DIA1316N140 0.66 -0.05 0.40 187 0.70 163 1385 3,666
140.00 DIA1322N140 0.95 0.00 0.80 43 0.92 88 245 213
140.50 DIA1308N140.5 0.84 0.00 0.79 10 1.09 10 0 0
140.50 DIA1316N140.5 1.07 0.07 0.90 150 1.20 150 21 151
140.50 DIA1322N140.5 1.21 -0.02 1.11 10 1.30 10 59 1
141.00 DIA1308N141 1.33 0.00 1.29 10 1.59 10 0 0
141.00 DIA1316N141 1.80 0.20 1.40 187 1.70 187 197 861
141.00 DIA1322N141 1.53 -0.07 1.49 10 1.73 10 100 2
141.50 DIA1308N141.5 0.00 0.00 1.79 10 2.09 10 0 0
141.50 DIA1316N141.5 1.97 -0.44 1.90 150 2.20 150 1 59
141.50 DIA1322N141.5 0.00 0.00 1.94 10 2.21 10 0 0
142.00 DIA1308N142 2.15 0.00 2.29 10 2.59 10 0 0
142.00 DIA1316N142 3.02 0.46 2.40 187 2.70 187 75 426
142.00 DIA1322N142 0.00 0.00 2.42 10 2.69 10 0 0
142.50 DIA1308N142.5 0.00 0.00 2.78 10 3.10 10 0 0
142.50 DIA1316N142.5 0.00 0.00 2.90 150 3.20 150 0 0
142.50 DIA1322N142.5 0.00 0.00 2.91 10 3.20 10 0 0
143.00 DIA1308N143 0.00 0.00 3.25 10 3.60 10 0 0
143.00 DIA1316N143 3.25 0.00 3.40 187 3.70 187 0 108
143.00 DIA1322N143 0.00 0.00 3.40 10 3.70 10 0 0
143.50 DIA1308N143.5 0.00 0.00 3.75 10 4.10 10 0 0
143.50 DIA1316N143.5 0.00 0.00 3.90 150 4.20 150 0 0
143.50 DIA1322N143.5 0.00 0.00 3.90 10 4.20 10 0 0
144.00 DIA1308N144 0.00 0.00 4.25 10 4.60 10 0 0
144.00 DIA1316N144 4.65 0.00 4.40 187 4.70 187 0 7
144.00 DIA1322N144 0.00 0.00 4.40 10 4.70 10 0 0
144.50 DIA1316N144.5 0.00 0.00 4.90 150 5.20 150 0 0
144.50 DIA1322N144.5 0.00 0.00 4.90 10 5.20 10 0 0
145.00 DIA1308N145 0.00 0.00 5.25 10 5.60 10 0 0
145.00 DIA1316N145 6.05 -0.70 5.40 187 5.70 187 5 15
145.00 DIA1322N145 0.00 0.00 5.40 10 5.70 10 0 0
145.50 DIA1316N145.5 0.00 0.00 5.90 150 6.20 150 0 0
146.00 DIA1308N146 0.00 0.00 6.25 10 6.60 10 0 0
146.00 DIA1316N146 0.00 0.00 6.40 187 6.70 187 0 0
146.00 DIA1322N146 0.00 0.00 6.40 10 6.70 10 0 0
146.50 DIA1316N146.5 0.00 0.00 6.90 150 7.20 150 0 0
147.00 DIA1308N147 0.00 0.00 7.25 10 7.60 10 0 0
147.00 DIA1316N147 0.00 0.00 7.40 187 7.70 187 0 0
147.00 DIA1322N147 0.00 0.00 7.40 10 7.70 10 0 0
148.00 DIA1308N148 0.00 0.00 8.25 10 8.60 10 0 0
148.00 DIA1316N148 8.50 0.00 8.40 187 8.70 187 0 15
148.00 DIA1322N148 0.00 0.00 8.40 10 8.70 10 0 0
149.00 DIA1308N149 0.00 0.00 9.25 10 9.60 10 0 0
149.00 DIA1316N149 9.50 0.00 9.40 187 9.70 187 0 100
149.00 DIA1322N149 0.00 0.00 9.40 10 9.70 10 0 0
150.00 DIA1316N150 10.50 0.00 10.40 187 10.70 187 0 153
150.00 DIA1322N150 10.70 10.70 10.40 10 10.70 10 1 0
151.00 DIA1316N151 12.10 0.00 11.40 187 11.70 187 0 11
151.00 DIA1322N151 0.00 0.00 11.40 10 11.70 10 0 0
152.00 DIA1316N152 21.10 0.00 12.40 187 12.70 187 0 72
153.00 DIA1316N153 20.65 0.00 13.40 187 13.70 187 0 145
154.00 DIA1316N154 23.05 0.00 14.40 187 14.70 187 0 108
155.00 DIA1316N155 24.05 0.00 15.40 187 15.70 187 0 147
156.00 DIA1316N156 26.15 0.00 16.40 187 16.70 187 0 11
157.00 DIA1316N157 0.00 0.00 17.40 187 17.70 187 0 0
158.00 DIA1316N158 25.75 0.00 18.40 187 18.70 187 0 21
159.00 DIA1316N159 29.15 0.00 19.40 187 19.70 187 0 187
160.00 DIA1316N160 30.15 0.00 20.40 187 20.70 187 0 11
161.00 DIA1316N161 0.00 0.00 21.40 187 21.70 187 0 0
162.00 DIA1316N162 32.15 0.00 22.40 187 22.70 187 0 11
163.00 DIA1316N163 32.00 0.00 23.40 187 23.70 187 0 50
164.00 DIA1316N164 0.00 0.00 24.40 187 24.70 187 0 0
165.00 DIA1316N165 0.00 0.00 25.40 187 25.70 187 0 0
166.00 DIA1316N166 0.00 0.00 26.40 187 26.70 187 0 0
167.00 DIA1316N167 35.05 0.00 27.40 187 27.70 187 0 11
168.00 DIA1316N168 0.00 0.00 28.40 187 28.70 187 0 0
169.00 DIA1316N169 36.80 0.00 29.40 187 29.70 187 0 11
170.00 DIA1316N170 0.00 0.00 30.40 187 30.70 187 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center