CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-22 12:36PM EDT | 192.50 | 25.18 | 25.45 | 26.00 | 0.00 | - | 1 | 1 | 61.52% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 63.33% |
| DIA170825C00200000 | 2017-08-22 11:04AM EDT | 200.00 | 17.89 | 17.95 | 18.45 | -2.63 | -12.82% | 1 | 0 | 41.70% |
| DIA170825C00205000 | 2017-08-21 11:03AM EDT | 205.00 | 11.20 | 13.15 | 13.35 | 0.00 | - | 1 | 2 | 0.00% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 43.26% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 8.15 | 8.35 | 0.00 | - | 16 | 9 | 0.00% |
| DIA170825C00212500 | 2017-08-22 11:04AM EDT | 212.50 | 5.63 | 5.65 | 5.95 | +1.52 | +36.98% | 1 | 91 | 15.82% |
| DIA170825C00215000 | 2017-08-22 11:40AM EDT | 215.00 | 3.35 | 3.25 | 3.40 | +1.07 | +46.93% | 448 | 304 | 8.20% |
| DIA170825C00217500 | 2017-08-22 12:45PM EDT | 217.50 | 1.16 | 1.14 | 1.21 | +0.51 | +78.46% | 391 | 1,696 | 7.52% |
| DIA170825C00220000 | 2017-08-22 11:57AM EDT | 220.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 236 | 1,456 | 6.59% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 9.77% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 14.45% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 17.77% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 24.02% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825P00175000 | 2017-08-17 3:33PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 123 | 79.69% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 72.27% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 60.55% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 64.65% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 51.37% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 49.22% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 49.22% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 48.24% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 56.25% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 40.23% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 51.66% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 44.14% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 43.95% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 42.97% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 38.48% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 27.54% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 22.85% |
| DIA170825P00210000 | 2017-08-22 11:39AM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 130 | 2,095 | 18.16% |
| DIA170825P00212500 | 2017-08-22 12:34PM EDT | 212.50 | 0.03 | 0.01 | 0.05 | -0.17 | -85.00% | 127 | 1,038 | 14.65% |
| DIA170825P00215000 | 2017-08-22 12:12PM EDT | 215.00 | 0.10 | 0.06 | 0.11 | -0.35 | -77.78% | 166 | 1,825 | 11.23% |
| DIA170825P00217500 | 2017-08-22 12:41PM EDT | 217.50 | 0.45 | 0.42 | 0.45 | -0.79 | -63.71% | 335 | 1,830 | 8.94% |
| DIA170825P00220000 | 2017-08-22 12:42PM EDT | 220.00 | 1.85 | 1.80 | 1.85 | -1.25 | -40.32% | 678 | 1,205 | 8.57% |
| DIA170825P00222500 | 2017-08-21 10:56AM EDT | 222.50 | 6.23 | 4.20 | 4.40 | 0.00 | - | 4 | 208 | 16.60% |
| DIA170825P00225000 | 2017-08-22 10:18AM EDT | 225.00 | 6.99 | 6.70 | 6.90 | -2.06 | -22.76% | 2 | 51 | 23.00% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 55.35% |
