
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

SPDR DOW 30 ETF (DIA)

151.09-2.01 (-1.31%) 4:00P EDT (AMEX) - [After Hours: 151.19+0.10 (+0.07%) 4:01P EDT]

Options Quotes as of Wednesday, Jun 19th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
1.00	DIAF22135100000	Call	0.00	0.00	0.00	0	0	0
2.00	DIAF22135200000	Call	0.00	0.00	0.00	0	0	0
3.00	DIAF22135300000	Call	0.00	0.00	0.00	0	0	0
4.00	DIAF22135400000	Call	0.00	0.00	0.00	0	0	0
5.00	DIAF22135500000	Call	0.00	0.00	0.00	0	0	0
6.00	DIAF22135600000	Call	0.00	0.00	0.00	0	0	0
7.00	DIAF22135700000	Call	0.00	0.00	0.00	0	0	0
8.00	DIAF22135800000	Call	28.55	28.80	28.68	0	0	0
9.00	DIAF22135900000	Call	27.55	27.80	27.68	0	0	0
10.00	DIAF22134100000	Call	26.55	26.80	26.68	0	0	0
11.00	DIAF22134110000	Call	25.60	25.85	25.73	0	0	0
12.00	DIAF22134120000	Call	24.60	24.85	24.73	0	0	0
13.00	DIAF22134130000	Call	23.60	23.85	23.73	0	0	0
14.00	DIAF22134140000	Call	22.70	22.90	22.80	0	0	0
15.00	DIAF22134150000	Call	21.70	21.95	21.82	0	0	0
16.00	DIAF22134160000	Call	0.00	0.00	0.00	0	0	0
17.00	DIAF22134170000	Call	0.00	20.00	20.00	0	0	0
18.00	DIAF22134180000	Call	0.00	19.00	19.00	0	0	0
19.00	DIAF22134190000	Call	0.00	18.10	18.10	0	0	0
20.00	DIAF22134200000	Call	17.00	17.20	17.10	0	0	0
21.00	DIAF22134210000	Call	0.00	0.00	0.00	0	0	0
22.00	DIAF22134220000	Call	15.10	15.30	15.20	0	0	0
23.00	DIAF22134230000	Call	0.00	0.00	0.00	0	0	0
24.00	DIAF22134240000	Call	13.30	13.50	13.40	0	0	0
25.00	DIAF22134250000	Call	12.40	12.60	12.50	0	0	0
26.00	DIAF22134260000	Call	11.60	11.75	11.68	0	0	0
27.00	DIAF22134270000	Call	0.00	0.00	0.00	0	0	0
28.00	DIAF22134280000	Call	0.00	0.00	0.00	0	0	0
29.00	DIAF22134290000	Call	0.00	0.00	0.00	0	0	0
30.00	DIAF22134300000	Call	8.35	8.45	8.40	0	0	0
31.00	DIAF22134310000	Call	7.60	7.70	7.65	0	0	0
32.00	DIAF22134320000	Call	6.90	7.00	6.95	0	0	0
33.00	DIAF22134330000	Call	6.10	6.20	6.15	0	0	0
34.00	DIAF22134340000	Call	0.00	0.00	0.00	0	0	0
35.00	DIAF22134350000	Call	4.85	4.95	4.90	0	0	0
36.00	DIAF22134360000	Call	0.00	0.00	4.25	0	7	0
37.00	DIAF22134370000	Call	3.65	3.75	3.70	0	0	0
38.00	DIAF22134380000	Call	3.15	0.00	3.15	0	0	0
39.00	DIAF22134390000	Call	2.65	2.71	2.68	0	0	0
40.00	DIAF22134400000	Call	2.20	2.29	2.25	0	0	0
41.00	DIAF22134410000	Call	1.83	1.88	1.85	0	0	0
42.00	DIAF22134420000	Call	1.61	1.73	1.67	0	0	0
43.00	DIAF22134430000	Call	1.19	1.23	1.21	0	0	0
44.00	DIAF22134440000	Call	0.93	0.97	0.95	0	0	0
45.00	DIAF22134450000	Call	0.72	0.75	0.73	0	0	0
46.00	DIAF22134460000	Call	0.55	0.58	0.56	0	0	0
47.00	DIAF22134470000	Call	0.42	0.45	0.43	0	0	0
48.00	DIAF22134480000	Call	0.00	0.00	0.00	0	0	0
49.00	DIAF22134490000	Call	0.24	0.27	0.26	0	0	0
50.00	DIAF22134500000	Call	0.18	0.21	0.20	0	0	0
51.00	DIAF22134510000	Call	0.00	0.00	0.00	0	0	0
52.00	DIAF22134520000	Call	0.00	0.00	0.00	0	0	0
53.00	DIAF22134530000	Call	0.07	0.11	0.07	0	0	0
54.00	DIAF22134540000	Call	0.06	0.09	0.06	0	0	0
55.00	DIAF22134550000	Call	0.05	0.15	0.05	0	0	0
56.00	DIAF22134560000	Call	0.03	0.07	0.03	0	0	0
57.00	DIAF22134570000	Call	0.03	0.06	0.03	0	0	0
58.00	DIAF22134580000	Call	0.00	0.00	0.00	0	0	0
59.00	DIAF22134590000	Call	0.00	0.14	0.14	0	0	0
60.00	DIAF22134600000	Call	0.00	0.00	0.00	0	0	0
61.00	DIAF22134610000	Call	0.00	0.00	0.00	0	0	0
62.00	DIAF22134620000	Call	0.00	0.00	0.00	0	0	0
63.00	DIAF22134630000	Call	87.90	88.90	88.50	0	0	0
64.00	DIAF22134640000	Call	86.90	87.90	87.50	0	0	0
65.00	DIAF22134650000	Call	85.90	86.90	86.50	0	0	0
66.00	DIAF22134660000	Call	84.90	85.90	85.50	0	0	0
67.00	DIAF22134670000	Call	83.90	84.90	67.50	-17	2	0
68.00	DIAF22134680000	Call	82.90	83.90	83.50	0	0	0
69.00	DIAF22134690000	Call	81.90	82.90	82.50	0	0	0
70.00	DIAF22134700000	Call	80.90	81.90	81.50	0	0	0
71.00	DIAF22134710000	Call	79.90	80.90	80.50	0	0	0
72.00	DIAF22134720000	Call	78.90	79.90	79.50	0	0	0
73.00	DIAF22134730000	Call	77.90	78.90	78.50	0	0	0
74.00	DIAF22134740000	Call	76.90	77.90	77.50	0	0	0
75.00	DIAF22134750000	Call	75.90	76.90	76.50	0	0	0
76.00	DIAF22134760000	Call	74.90	75.90	75.50	0	0	0
77.00	DIAF22134770000	Call	73.90	74.90	74.50	0	0	0
78.00	DIAF22134780000	Call	72.90	73.90	73.50	0	0	0
79.00	DIAF22134790000	Call	71.90	72.90	72.50	0	0	0
80.00	DIAF22134800000	Call	70.90	71.90	72.40	+0.9	1	1
81.00	DIAF22134810000	Call	69.90	70.90	70.50	0	0	0
82.00	DIAF22134820000	Call	68.90	69.90	69.50	0	0	0
83.00	DIAF22134830000	Call	67.90	68.90	68.50	0	0	0
84.00	DIAF22134840000	Call	66.90	67.90	67.50	0	0	0
85.00	DIAF22134850000	Call	65.90	66.90	66.05	-0.45	1	1
86.00	DIAF22134860000	Call	64.90	65.90	65.50	0	0	0
87.00	DIAF22134870000	Call	63.90	64.90	64.50	0	0	0
88.00	DIAF22134880000	Call	62.90	63.90	63.50	0	0	0
89.00	DIAF22134890000	Call	61.90	62.90	62.50	0	0	0
90.00	DIAF22134900000	Call	60.90	61.90	44.65	-16.85	2	0
91.00	DIAF22134910000	Call	59.90	60.90	39.80	-20.7	14	0
92.00	DIAF22134920000	Call	58.90	59.90	59.50	0	0	0
93.00	DIAF22134930000	Call	57.90	58.90	58.50	0	0	0
94.00	DIAF22134940000	Call	56.90	57.90	57.50	0	0	0
95.00	DIAF22134950000	Call	55.90	56.90	56.50	0	0	0
96.00	DIAF22134960000	Call	54.90	55.90	35.80	-19.7	14	0
97.00	DIAF22134970000	Call	53.90	54.90	54.50	0	0	0
98.00	DIAF22134980000	Call	52.90	53.90	53.50	0	0	0
99.00	DIAF22134990000	Call	51.90	52.90	52.50	0	0	0
100.00	DIAF22133100000	Call	50.90	51.90	27.40	-23.15	2	0
101.00	DIAF22133101000	Call	49.90	50.90	30.15	-19.4	15	0
102.00	DIAF22133102000	Call	48.90	49.90	49.50	0	0	0
103.00	DIAF22133103000	Call	47.90	48.90	48.50	0	0	0
104.00	DIAF22133104000	Call	46.90	47.90	24.95	-21.6	10	0
105.00	DIAF22133105000	Call	45.90	46.90	29.95	-15.6	10	0
106.00	DIAF22133106000	Call	44.90	45.90	26.15	-19.35	26	0
107.00	DIAF22133107000	Call	43.90	44.90	43.55	0	0	0
108.00	DIAF22133108000	Call	42.90	43.90	44.75	0	0	0
109.00	DIAF22133109000	Call	41.90	42.90	26.95	-14.6	10	0
110.00	DIAF22133110000	Call	40.90	41.90	41.25	-1.5	10	16
111.00	DIAF22133111000	Call	39.90	40.90	24.65	-17.1	21	0
112.00	DIAF22133112000	Call	38.90	39.90	39.45	0	0	0
113.00	DIAF22133113000	Call	37.95	38.95	19.45	-19	10	0
114.00	DIAF22133114000	Call	36.90	37.90	37.45	0	0	0
115.00	DIAF22133115000	Call	35.90	36.90	20.85	-15.6	25	0
116.00	DIAF22133116000	Call	34.90	35.90	20.30	-15.15	16	0
117.00	DIAF22133117000	Call	33.95	34.95	19.50	-16.25	7	0
118.00	DIAF22133118000	Call	32.90	33.90	34.44	+0.99	8	8
119.00	DIAF22133119000	Call	31.75	32.85	21.85	-10.6	20	0
120.00	DIAF22133120000	Call	30.90	31.90	32.40	+0.95	2	0
121.00	DIAF22133121000	Call	29.90	30.90	31.50	-0.25	10	0
122.00	DIAF22133122000	Call	28.90	29.90	17.83	-12.92	5	0
123.00	DIAF22133123000	Call	27.90	28.90	20.58	-6.97	5	0
124.00	DIAF22133124000	Call	26.80	27.85	21.20	-6.25	1	0
125.00	DIAF22133125000	Call	25.90	26.90	22.46	-3.99	1	1
126.00	DIAF22133126000	Call	24.80	25.85	21.15	-3.4	8	0
127.00	DIAF22133127000	Call	23.90	24.90	18.00	-7.75	2	0
128.00	DIAF22133128000	Call	22.80	23.95	24.50	-0.25	100	0
129.00	DIAF22133129000	Call	21.80	22.85	19.20	-3.25	2	0
130.00	DIAF22133130000	Call	20.75	21.85	20.80	-0.65	1	13
131.00	DIAF22133131000	Call	19.80	20.85	19.69	-0.76	1	0
132.00	DIAF22133132000	Call	18.85	19.85	17.65	-3.1	10	10
133.00	DIAF22133133000	Call	17.95	18.95	19.26	+0.76	5	13
134.00	DIAF22133134000	Call	16.80	17.85	18.98	0	5	111
135.00	DIAF22133135000	Call	15.75	16.85	14.95	-1.5	1	115
136.00	DIAF22133136000	Call	14.90	15.90	14.79	-0.01	125	125
137.00	DIAF22133137000	Call	13.90	14.90	12.85	-1.6	3	3
138.00	DIAF22133138000	Call	12.90	13.90	15.90	+3.35	10	68
139.00	DIAF22133139000	Call	11.80	12.80	13.85	+2.3	20	103
140.00	DIAF22133140000	Call	10.80	11.85	12.38	+0.88	3	89
141.00	DIAF22133141000	Call	9.80	10.80	11.86	0	220	213
142.00	DIAF22133142000	Call	8.95	9.95	11.10	0	1	362
143.00	DIAF22133143000	Call	7.85	8.75	9.80	0	1	143
144.00	DIAF22133144000	Call	7.05	7.85	8.87	0	3	258
144.50	DIAF22133144500	Call	6.40	7.30	8.35	0	0	0
145.00	DIAF22133145000	Call	5.95	6.85	6.89	-1.01	14	1293
145.50	DIAF22133145500	Call	5.50	6.35	7.40	0	0	0
146.00	DIAF22133146000	Call	5.10	5.80	5.92	-0.98	3	1424
146.50	DIAF22133146500	Call	4.55	5.25	5.25	-1.15	59	59
147.00	DIAF22133147000	Call	4.20	4.85	6.06	-0.09	4	2094
147.50	DIAF22133147500	Call	3.65	4.30	5.55	+0.15	2	95
148.00	DIAF22133148000	Call	3.25	3.55	3.40	-1.7	21	1822
148.50	DIAF22133148500	Call	2.81	3.15	3.30	-1.15	186	189
149.00	DIAF22133149000	Call	2.20	2.66	2.52	-1.78	17411	30438
149.50	DIAF22133149500	Call	1.85	2.12	2.70	-0.95	20	310
150.00	DIAF22133150000	Call	1.47	1.68	1.85	-1.4	136	3800
150.50	DIAF22133150500	Call	1.25	1.35	1.24	-1.46	16	504
151.00	DIAF22133151000	Call	0.87	0.89	0.88	-1.49	988	2796
151.50	DIAF22133151500	Call	0.65	0.67	0.65	-1.33	593	685
152.00	DIAF22133152000	Call	0.41	0.43	0.42	-1.16	3521	5274
152.50	DIAF22133152500	Call	0.29	0.31	0.30	-0.97	2018	450
153.00	DIAF22133153000	Call	0.15	0.17	0.16	-0.74	3134	4229
153.50	DIAF22133153500	Call	0.08	0.12	0.09	-0.59	1499	679
154.00	DIAF22133154000	Call	0.04	0.07	0.07	-0.41	979	7448
154.50	DIAF22133154500	Call	0.02	0.04	0.04	-0.28	181	229
155.00	DIAF22133155000	Call	0.01	0.02	0.02	-0.18	209	4592
155.50	DIAF22133155500	Call	0.01	0.02	0.13	+0.02	27	46
156.00	DIAF22133156000	Call	0.01	0.02	0.03	-0.04	578	3232
156.50	DIAF22133156500	Call	0.01	0.02	0.05	+0.01	2	35
157.00	DIAF22133157000	Call	0.01	0.02	0.03	0	52	2189
157.50	DIAF22133157500	Call	0.01	0.01	0.02	0	1	5
158.00	DIAF22133158000	Call	0.01	0.01	0.01	-0.01	13	2162
159.00	DIAF22133159000	Call	0.01	0.01	0.01	0	4	1849
160.00	DIAF22133160000	Call	0.01	0.01	0.01	-0.01	20	2293
161.00	DIAF22133161000	Call	0.01	0.01	0.01	0	20	286
162.00	DIAF22133162000	Call	0.01	0.01	0.04	+0.02	1	93
163.00	DIAF22133163000	Call	0.01	0.01	0.01	-0.01	1	885
164.00	DIAF22133164000	Call	0.01	0.01	0.07	+0.05	5	520
165.00	DIAF22133165000	Call	0.01	0.01	0.05	+0.03	10	20
166.00	DIAF22133166000	Call	0.01	0.01	0.04	+0.02	250	304
167.00	DIAF22133167000	Call	0.01	0.01	0.01	-0.01	10	11
168.00	DIAF22133168000	Call	0.01	0.01	0.07	+0.05	10	10
169.00	DIAF22133169000	Call	0.01	0.01	0.06	+0.05	10	10
170.00	DIAF22133170000	Call	0.01	0.01	0.01	0	0	0
171.00	DIAF22133171000	Call	0.01	0.01	0.01	0	0	0
172.00	DIAF22133172000	Call	0.01	0.01	0.02	+0.01	10	10
173.00	DIAF22133173000	Call	0.01	0.01	0.02	+0.01	10	10
174.00	DIAF22133174000	Call	0.01	0.01	0.02	+0.01	10	10
175.00	DIAF22133175000	Call	0.01	0.01	0.01	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
1.00	DIAR22135100000	Put	0.00	0.00	0.00	0	0	0
2.00	DIAR22135200000	Put	0.00	0.00	0.00	0	0	0
3.00	DIAR22135300000	Put	0.00	0.00	0.00	0	0	0
4.00	DIAR22135400000	Put	0.00	0.00	0.00	0	0	0
5.00	DIAR22135500000	Put	0.00	0.00	0.00	0	0	0
6.00	DIAR22135600000	Put	0.00	0.00	0.00	0	0	0
7.00	DIAR22135700000	Put	0.00	0.00	0.00	0	0	0
8.00	DIAR22135800000	Put	0.00	0.00	0.00	0	0	0
9.00	DIAR22135900000	Put	0.00	0.00	0.00	0	0	0
10.00	DIAR22134100000	Put	0.00	0.00	0.00	0	0	0
11.00	DIAR22134110000	Put	0.00	0.00	0.00	0	0	0
12.00	DIAR22134120000	Put	0.00	0.00	0.00	0	0	0
13.00	DIAR22134130000	Put	0.00	0.00	0.00	0	0	0
14.00	DIAR22134140000	Put	0.00	0.00	0.00	0	0	0
15.00	DIAR22134150000	Put	0.00	0.00	0.00	0	0	0
16.00	DIAR22134160000	Put	0.78	0.82	0.80	0	0	0
17.00	DIAR22134170000	Put	0.00	0.00	0.00	0	0	0
18.00	DIAR22134180000	Put	0.00	0.00	0.00	0	0	0
19.00	DIAR22134190000	Put	1.02	1.07	1.04	0	0	0
20.00	DIAR22134200000	Put	1.13	1.18	1.16	0	0	0
21.00	DIAR22134210000	Put	0.00	1.19	1.19	0	0	0
22.00	DIAR22134220000	Put	0.00	0.00	0.00	0	0	0
23.00	DIAR22134230000	Put	0.00	0.00	0.00	0	0	0
24.00	DIAR22134240000	Put	0.00	1.71	1.71	0	0	0
25.00	DIAR22134250000	Put	1.79	1.83	1.81	0	0	0
26.00	DIAR22134260000	Put	0.00	1.86	1.86	0	0	0
27.00	DIAR22134270000	Put	0.00	0.00	0.00	0	0	0
28.00	DIAR22134280000	Put	0.00	0.00	0.00	0	0	0
29.00	DIAR22134290000	Put	0.00	0.00	0.00	0	0	0
30.00	DIAR22134300000	Put	2.59	2.67	2.63	0	0	0
31.00	DIAR22134310000	Put	3.10	3.15	3.12	0	0	0
32.00	DIAR22134320000	Put	3.35	3.40	3.38	0	0	0
33.00	DIAR22134330000	Put	0.00	0.00	0.00	0	0	0
34.00	DIAR22134340000	Put	3.95	4.05	4.00	0	0	0
35.00	DIAR22134350000	Put	4.40	4.45	4.42	0	0	0
36.00	DIAR22134360000	Put	4.75	4.85	4.80	0	0	0
37.00	DIAR22134370000	Put	5.20	5.30	5.25	0	0	0
38.00	DIAR22134380000	Put	5.55	5.70	5.62	0	0	0
39.00	DIAR22134390000	Put	6.30	6.40	6.35	0	0	0
40.00	DIAR22134400000	Put	6.85	6.95	6.90	0	0	0
41.00	DIAR22134410000	Put	7.45	7.55	7.50	0	0	0
42.00	DIAR22134420000	Put	8.10	8.20	8.15	0	0	0
43.00	DIAR22134430000	Put	8.75	8.90	8.82	0	0	0
44.00	DIAR22134440000	Put	9.60	9.75	9.68	0	0	0
45.00	DIAR22134450000	Put	0.00	0.00	0.00	0	0	0
46.00	DIAR22134460000	Put	11.15	11.40	11.28	0	0	0
47.00	DIAR22134470000	Put	12.05	12.25	12.15	0	0	0
48.00	DIAR22134480000	Put	12.90	13.10	13.00	0	0	0
49.00	DIAR22134490000	Put	13.80	14.05	13.93	0	0	0
50.00	DIAR22134500000	Put	14.75	15.00	14.88	0	0	0
51.00	DIAR22134510000	Put	0.00	0.00	0.00	0	0	0
52.00	DIAR22134520000	Put	16.70	16.95	16.82	0	0	0
53.00	DIAR22134530000	Put	0.00	0.00	0.00	0	0	0
54.00	DIAR22134540000	Put	18.70	18.95	18.82	0	0	0
55.00	DIAR22134550000	Put	19.65	19.90	19.77	0	0	0
56.00	DIAR22134560000	Put	20.60	20.85	20.73	0	0	0
57.00	DIAR22134570000	Put	21.60	21.85	21.73	0	0	0
58.00	DIAR22134580000	Put	0.00	0.00	0.00	0	0	0
59.00	DIAR22134590000	Put	0.00	0.00	0.00	0	0	0
60.00	DIAR22134600000	Put	0.00	0.00	0.00	0	0	0
61.00	DIAR22134610000	Put	0.00	0.00	0.00	0	0	0
62.00	DIAR22134620000	Put	0.00	0.00	0.00	0	0	0
63.00	DIAR22134630000	Put	0.01	0.01	0.02	0	10	175
64.00	DIAR22134640000	Put	0.01	0.01	0.02	0	0	0
65.00	DIAR22134650000	Put	0.01	0.01	0.02	0	6	31
66.00	DIAR22134660000	Put	0.01	0.01	0.02	0	0	0
67.00	DIAR22134670000	Put	0.01	0.01	0.02	0	0	0
68.00	DIAR22134680000	Put	0.01	0.01	0.05	+0.03	2	2
69.00	DIAR22134690000	Put	0.01	0.01	0.02	0	0	0
70.00	DIAR22134700000	Put	0.01	0.01	0.07	+0.05	6	16
71.00	DIAR22134710000	Put	0.01	0.01	0.02	0	0	0
72.00	DIAR22134720000	Put	0.01	0.01	0.02	0	0	0
73.00	DIAR22134730000	Put	0.01	0.01	0.02	0	0	0
74.00	DIAR22134740000	Put	0.01	0.01	0.05	+0.03	20	74
75.00	DIAR22134750000	Put	0.01	0.01	0.01	0	1	227
76.00	DIAR22134760000	Put	0.01	0.01	0.02	0	0	0
77.00	DIAR22134770000	Put	0.01	0.01	0.02	0	0	0
78.00	DIAR22134780000	Put	0.01	0.01	0.06	+0.04	31	31
79.00	DIAR22134790000	Put	0.01	0.01	0.01	-0.01	50	106
80.00	DIAR22134800000	Put	0.01	0.01	0.01	-0.01	1	9
81.00	DIAR22134810000	Put	0.01	0.01	0.02	0	0	0
82.00	DIAR22134820000	Put	0.01	0.01	0.19	+0.17	16	16
83.00	DIAR22134830000	Put	0.01	0.01	0.02	0	22	40
84.00	DIAR22134840000	Put	0.01	0.01	0.50	+0.48	2	2
85.00	DIAR22134850000	Put	0.01	0.01	0.04	+0.02	3	118
86.00	DIAR22134860000	Put	0.01	0.01	0.48	+0.46	36	36
87.00	DIAR22134870000	Put	0.01	0.01	0.03	+0.01	25	194
88.00	DIAR22134880000	Put	0.01	0.01	0.01	-0.01	30	66
89.00	DIAR22134890000	Put	0.01	0.01	0.01	0	30	141
90.00	DIAR22134900000	Put	0.01	0.01	0.01	-0.01	2	431
91.00	DIAR22134910000	Put	0.01	0.01	0.04	+0.02	25	65
92.00	DIAR22134920000	Put	0.01	0.01	0.07	+0.05	14	88
93.00	DIAR22134930000	Put	0.01	0.01	0.08	+0.06	10	158
94.00	DIAR22134940000	Put	0.01	0.01	0.01	-0.01	50	80
95.00	DIAR22134950000	Put	0.01	0.01	0.08	+0.06	20	151
96.00	DIAR22134960000	Put	0.01	0.01	2.36	+2.34	29	40
97.00	DIAR22134970000	Put	0.01	0.01	0.01	0	40	237
98.00	DIAR22134980000	Put	0.01	0.01	0.45	+0.43	1	53
99.00	DIAR22134990000	Put	0.01	0.01	0.36	+0.34	73	350
100.00	DIAR22133100000	Put	0.01	0.01	0.03	+0.01	75	462
101.00	DIAR22133101000	Put	0.01	0.01	0.07	+0.05	30	478
102.00	DIAR22133102000	Put	0.01	0.01	0.20	+0.18	10	57
103.00	DIAR22133103000	Put	0.01	0.01	0.03	+0.01	190	466
104.00	DIAR22133104000	Put	0.01	0.01	0.06	+0.04	1	514
105.00	DIAR22133105000	Put	0.01	0.01	0.02	+0.01	5	392
106.00	DIAR22133106000	Put	0.02	0.01	0.01	-0.01	13	619
107.00	DIAR22133107000	Put	0.01	0.01	0.02	0	200	440
108.00	DIAR22133108000	Put	0.01	0.01	0.01	-0.01	43	149
109.00	DIAR22133109000	Put	0.01	0.01	0.01	-0.01	5	291
110.00	DIAR22133110000	Put	0.01	0.01	0.01	-0.01	11	491
111.00	DIAR22133111000	Put	0.01	0.01	0.02	+0.01	10	89
112.00	DIAR22133112000	Put	0.01	0.01	0.02	+0.01	40	324
113.00	DIAR22133113000	Put	0.01	0.01	0.01	-0.01	135	350
114.00	DIAR22133114000	Put	0.01	0.01	0.52	+0.5	10	196
115.00	DIAR22133115000	Put	0.01	0.01	0.02	+0.01	10	645
116.00	DIAR22133116000	Put	0.01	0.01	0.03	+0.01	20	788
117.00	DIAR22133117000	Put	0.01	0.01	0.03	+0.01	10	562
118.00	DIAR22133118000	Put	0.01	0.01	0.01	0	2	403
119.00	DIAR22133119000	Put	0.01	0.01	0.03	+0.01	10	256
120.00	DIAR22133120000	Put	0.01	0.01	0.02	+0.01	1	2016
121.00	DIAR22133121000	Put	0.01	0.01	0.01	0	17	287
122.00	DIAR22133122000	Put	0.01	0.01	0.04	+0.02	3	223
123.00	DIAR22133123000	Put	0.01	0.01	0.05	+0.04	3	1611
124.00	DIAR22133124000	Put	0.01	0.01	0.03	+0.02	1	782
125.00	DIAR22133125000	Put	0.01	0.01	0.01	0	5	1151
126.00	DIAR22133126000	Put	0.01	0.01	0.02	+0.01	94	1080
127.00	DIAR22133127000	Put	0.01	0.01	0.01	0	53	379
128.00	DIAR22133128000	Put	0.02	0.01	0.02	0	82	837
129.00	DIAR22133129000	Put	0.01	0.01	0.04	+0.02	20	524
130.00	DIAR22133130000	Put	0.01	0.01	0.02	0	52	5238
131.00	DIAR22133131000	Put	0.01	0.01	0.02	0	59	803
132.00	DIAR22133132000	Put	0.01	0.01	0.05	+0.04	30	951
133.00	DIAR22133133000	Put	0.01	0.01	0.01	0	10	1584
134.00	DIAR22133134000	Put	0.01	0.01	0.03	+0.01	42	836
135.00	DIAR22133135000	Put	0.02	0.01	0.01	-0.01	2	2843
136.00	DIAR22133136000	Put	0.01	0.01	0.04	+0.02	20	747
137.00	DIAR22133137000	Put	0.01	0.01	0.02	0	10	3082
138.00	DIAR22133138000	Put	0.01	0.01	0.02	+0.01	75	1470
139.00	DIAR22133139000	Put	0.01	0.02	0.01	0	9	5334
140.00	DIAR22133140000	Put	0.01	0.02	0.04	+0.03	32	9435
141.00	DIAR22133141000	Put	0.01	0.02	0.02	+0.01	5	2583
142.00	DIAR22133142000	Put	0.01	0.02	0.06	+0.05	134	2881
143.00	DIAR22133143000	Put	0.01	0.03	0.03	0	188	3099
144.00	DIAR22133144000	Put	0.02	0.03	0.02	-0.02	122	3958
144.50	DIAR22133144500	Put	0.02	0.04	0.08	+0.06	15	28
145.00	DIAR22133145000	Put	0.03	0.04	0.04	-0.01	425	14805
145.50	DIAR22133145500	Put	0.03	0.05	0.05	+0.03	90	0
146.00	DIAR22133146000	Put	0.04	0.06	0.05	-0.01	466	4124
146.50	DIAR22133146500	Put	0.05	0.08	0.18	+0.14	34	129
147.00	DIAR22133147000	Put	0.07	0.09	0.07	0	401	9220
147.50	DIAR22133147500	Put	0.09	0.12	0.06	-0.04	60	453
148.00	DIAR22133148000	Put	0.13	0.15	0.12	0	342	3835
148.50	DIAR22133148500	Put	0.17	0.20	0.14	0	326	636
149.00	DIAR22133149000	Put	0.22	0.24	0.25	+0.07	905	7485
149.50	DIAR22133149500	Put	0.31	0.32	0.30	+0.1	171	1271
150.00	DIAR22133150000	Put	0.45	0.48	0.45	+0.19	1282	6416
150.50	DIAR22133150500	Put	0.62	0.64	0.64	+0.29	1697	1414
151.00	DIAR22133151000	Put	0.83	0.86	0.83	+0.4	3385	5315
151.50	DIAR22133151500	Put	1.02	1.04	1.02	+0.45	2288	819
152.00	DIAR22133152000	Put	1.35	1.39	1.35	+0.65	3557	5113
152.50	DIAR22133152500	Put	1.56	1.76	1.75	+0.86	2329	1595
153.00	DIAR22133153000	Put	2.13	2.22	2.16	+1.06	2369	4237
153.50	DIAR22133153500	Put	2.52	2.59	2.52	+1.1	1611	524
154.00	DIAR22133154000	Put	2.68	3.10	2.41	+0.73	384	3072
154.50	DIAR22133154500	Put	3.15	3.65	3.01	+0.99	141	104
155.00	DIAR22133155000	Put	3.75	4.25	3.95	+1.51	45	1625
155.50	DIAR22133155500	Put	4.05	4.60	5.00	+2.5	2	2
156.00	DIAR22133156000	Put	4.50	5.15	3.55	0	3	1476
156.50	DIAR22133156500	Put	5.00	5.65	5.25	+1.85	28	31
157.00	DIAR22133157000	Put	5.45	6.30	6.00	+2.1	210	792
157.50	DIAR22133157500	Put	5.35	6.65	4.30	0	0	0
158.00	DIAR22133158000	Put	4.40	7.10	5.30	+0.5	24	158
159.00	DIAR22133159000	Put	7.35	8.10	5.60	+0.7	141	152
160.00	DIAR22133160000	Put	8.40	9.10	8.30	0	5	220
161.00	DIAR22133161000	Put	7.60	10.10	6.50	-0.1	2	2
162.00	DIAR22133162000	Put	10.40	11.40	13.00	+4.15	1	1
163.00	DIAR22133163000	Put	11.25	12.25	13.80	+4.9	20	70
164.00	DIAR22133164000	Put	12.40	13.40	11.55	+1.65	44	54
165.00	DIAR22133165000	Put	13.40	14.25	13.90	+1.9	35	126
166.00	DIAR22133166000	Put	14.45	15.55	24.00	+12.6	11	12
167.00	DIAR22133167000	Put	15.45	16.55	14.80	+1.9	21	32
168.00	DIAR22133168000	Put	16.45	17.55	13.40	0	0	0
169.00	DIAR22133169000	Put	17.40	18.40	14.80	0	0	0
170.00	DIAR22133170000	Put	18.40	19.40	15.90	0	0	0
171.00	DIAR22133171000	Put	19.40	20.40	29.00	+12.2	11	11
172.00	DIAR22133172000	Put	20.45	21.55	19.00	0	0	0
173.00	DIAR22133173000	Put	21.45	22.55	19.95	0	0	0
174.00	DIAR22133174000	Put	22.40	23.40	21.00	0	0	0
175.00	DIAR22133175000	Put	23.45	24.55	23.15	+1.15	10	10