U.S. Markets close in 2 hrs 41 mins
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00DUST170526C000200007.907.6010.200.000.00%120397.27%
24.00DUST170526C000240003.703.706.200.000.00%16258.79%
25.00DUST170526C000250002.502.855.000.000.00%2159203.32%
25.50DUST170526C000255009.924.405.200.000.00%11220.31%
26.00DUST170526C000260003.002.503.900.000.00%4510161.52%
26.50DUST170526C000265002.522.453.300.000.00%1081.64%
27.00DUST170526C000270002.602.453.201.2288.41%1523123.44%
27.50DUST170526C000275002.652.102.801.45120.83%3794120.31%
28.00DUST170526C000280002.031.652.301.13125.56%102376106.25%
28.50DUST170526C000285001.751.401.901.05150.00%35134104.10%
29.00DUST170526C000290001.361.051.550.76126.67%11316197.46%
29.50DUST170526C000295000.970.901.000.62177.14%318688.28%
30.00DUST170526C000300000.750.700.800.40114.29%27251888.48%
30.50DUST170526C000305000.550.500.800.35175.00%229694.53%
31.00DUST170526C000310000.500.350.600.35233.33%760391.60%
31.50DUST170526C000315000.450.350.55-0.40-47.06%120117100.78%
32.00DUST170526C000320000.300.200.300.21233.33%4818589.06%
32.50DUST170526C000325000.150.100.30-0.46-75.41%31191.60%
33.00DUST170526C000330000.140.100.200.09180.00%1025092.38%
33.50DUST170526C000335000.050.000.200.000.00%215990.63%
34.00DUST170526C000340000.050.000.300.000.00%18108.20%
34.50DUST170526C000345000.500.350.50-4.59-90.18%922156.84%
35.00DUST170526C000350000.050.000.100.000.00%115397.27%
35.50DUST170526C000355000.060.000.10-0.19-76.00%510103.13%
36.00DUST170526C000360000.050.000.100.000.00%2097109.38%
36.50DUST170526C000365000.330.250.45-3.90-92.20%12178.71%
37.00DUST170526C000370000.100.000.100.000.00%415120.31%
37.50DUST170526C000375000.050.000.100.000.00%1534126.56%
38.00DUST170526C000380000.150.000.100.000.00%100103131.25%
39.00DUST170526C000390000.100.050.20-1.70-94.44%11167.97%
40.00DUST170526C000400000.090.000.050.0350.00%1102137.50%
41.00DUST170526C000410000.030.000.050.000.00%121146.88%
42.00DUST170526C000420000.050.000.050.000.00%57154.69%
44.00DUST170526C000440001.540.550.800.000.00%22325.00%
45.00DUST170526C000450000.020.000.10-0.09-81.82%535197.66%
46.00DUST170526C000460000.870.000.100.000.00%30206.25%
47.00DUST170526C000470000.030.000.050.000.00%247193.75%
48.00DUST170526C000480000.110.000.10-0.73-86.90%22221.88%
49.00DUST170526C000490000.050.000.100.000.00%1051228.91%
50.00DUST170526C000500000.100.000.100.000.00%5050235.94%
51.00DUST170526C000510000.020.000.10-0.08-80.00%121243.75%
52.00DUST170526C000520000.100.000.100.000.00%1060250.00%
53.00DUST170526C000530000.100.000.100.000.00%5050257.81%
54.00DUST170526C000540000.100.050.200.000.00%400302.34%
55.00DUST170526C000550000.150.000.200.000.00%500299.22%
57.00DUST170526C000570000.030.000.10-0.12-80.00%340282.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
19.00DUST170526P000190000.050.000.100.000.00%212210.94%
20.00DUST170526P000200001.301.251.600.000.00%100100462.70%
22.50DUST170526P000225000.250.000.200.000.00%1010157.03%
23.00DUST170526P000230000.130.000.100.000.00%1112127.34%
23.50DUST170526P000235000.140.000.150.000.00%2550127.34%
24.00DUST170526P000240000.080.000.15-0.81-91.01%44117.19%
25.00DUST170526P000250000.050.000.10-0.12-70.59%5036289.45%
25.50DUST170526P000255000.060.050.10-0.21-77.78%3510087.50%
26.00DUST170526P000260000.200.000.25-0.30-60.00%3414688.28%
26.50DUST170526P000265000.200.100.20-0.45-69.23%224381.84%
27.00DUST170526P000270000.180.150.25-0.72-80.00%10330977.73%
27.50DUST170526P000275000.360.150.50-0.69-65.71%118080.08%
28.00DUST170526P000280000.400.250.50-1.00-71.43%58171.29%
28.50DUST170526P000285000.500.400.65-0.60-54.55%204969.53%
29.00DUST170526P000290000.850.500.95-1.35-61.36%134868.56%
29.50DUST170526P000295002.400.000.000.000.00%11140.00%
30.00DUST170526P000300001.590.901.65-0.61-27.73%24867.19%
30.50DUST170526P000305003.631.303.400.000.00%1010131.25%
31.00DUST170526P000310003.771.553.300.000.00%146108.01%
31.50DUST170526P000315004.821.953.600.000.00%45106.06%
32.00DUST170526P000320004.742.304.800.000.00%38144.14%
32.50DUST170526P000325005.062.555.100.000.00%821133.20%
33.00DUST170526P000330004.603.404.600.000.00%3030104.30%
33.50DUST170526P000335005.004.305.100.000.00%1012139.06%
34.00DUST170526P000340005.104.006.50-1.46-22.26%132154.30%
34.50DUST170526P000345004.975.005.702.77125.91%12198.83%
35.00DUST170526P000350006.854.907.40-0.38-5.26%1251158.98%
35.50DUST170526P000355002.902.953.300.000.00%100.00%
36.00DUST170526P000360006.756.307.000.000.00%44151.56%
37.00DUST170526P000370005.057.208.000.000.00%44165.23%
37.50DUST170526P000375008.218.109.203.9090.49%10197.27%
38.00DUST170526P0003800010.757.9010.300.000.00%55196.48%
40.00DUST170526P0004000011.2710.6011.700.000.00%12230.86%
42.00DUST170526P0004200012.5012.6013.800.000.00%88263.87%
43.00DUST170526P0004300016.1113.5014.800.000.00%11267.19%
44.00DUST170526P0004400015.6314.5015.800.000.00%10278.13%