CallsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170623C00175000 | 2017-06-22 5:55PM EDT | 175.00 | 39.08 | 36.70 | 40.00 | 0.00 | - | 5 | 0 | 290.63% |
| DIA170623C00197000 | 2017-06-02 11:50PM EDT | 197.00 | 13.48 | 14.05 | 15.85 | 0.00 | - | 2 | 2 | 0.00% |
| DIA170623C00198000 | 2017-06-20 9:57AM EDT | 198.00 | 16.84 | 13.80 | 16.20 | 0.00 | - | 1 | 1 | 109.38% |
| DIA170623C00199500 | 2017-06-02 11:50PM EDT | 199.50 | 10.98 | 10.20 | 14.10 | 0.00 | - | 5 | 5 | 0.00% |
| DIA170623C00205000 | 2017-06-15 3:40PM EDT | 205.00 | 8.62 | 6.05 | 9.00 | 0.00 | - | 7 | 0 | 60.84% |
| DIA170623C00206000 | 2017-06-21 9:34AM EDT | 206.00 | 8.50 | 7.55 | 7.90 | 0.00 | - | 2 | 2 | 50.00% |
| DIA170623C00206500 | 2017-06-19 10:55AM EDT | 206.50 | 8.13 | 8.15 | 8.65 | 0.99 | 13.87% | 7 | 0 | 85.50% |
| DIA170623C00207500 | 2017-06-19 10:55AM EDT | 207.50 | 7.22 | 7.15 | 7.70 | 3.54 | 96.20% | 7 | 0 | 79.20% |
| DIA170623C00208500 | 2017-06-15 12:59PM EDT | 208.50 | 5.14 | 5.10 | 5.30 | 0.00 | - | 11 | 0 | 31.25% |
| DIA170623C00209000 | 2017-06-23 9:52AM EDT | 209.00 | 4.29 | 4.60 | 4.90 | -0.91 | -17.50% | 1 | 85 | 34.47% |
| DIA170623C00210000 | 2017-06-23 2:25PM EDT | 210.00 | 3.75 | 3.65 | 3.80 | 0.00 | - | 19 | 247 | 24.02% |
| DIA170623C00211000 | 2017-06-23 1:09PM EDT | 211.00 | 2.67 | 2.68 | 2.81 | -0.48 | -15.24% | 2 | 152 | 19.43% |
| DIA170623C00211500 | 2017-06-23 11:28AM EDT | 211.50 | 2.27 | 2.18 | 2.32 | -0.05 | -2.16% | 17 | 123 | 17.24% |
| DIA170623C00212500 | 2017-06-23 2:30PM EDT | 212.50 | 1.26 | 1.14 | 1.37 | -0.07 | -5.26% | 366 | 1,029 | 13.14% |
| DIA170623C00215000 | 2017-06-23 2:30PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 2,942 | 6.45% |
| DIA170623C00217500 | 2017-06-22 9:30AM EDT | 217.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 409 | 18.75% |
| DIA170623C00220000 | 2017-06-07 11:56AM EDT | 220.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 31.84% |
| DIA170623C00225000 | 2017-06-19 10:42AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 1 | 39.84% |
PutsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170623P00170000 | 2017-06-06 11:05AM EDT | 170.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 55 | 177.34% |
| DIA170623P00175000 | 2017-06-02 11:51PM EDT | 175.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 14 | 94 | 151.56% |
| DIA170623P00180000 | 2017-06-16 11:52PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 123.44% |
| DIA170623P00185000 | 2017-06-02 11:51PM EDT | 185.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 15 | 16 | 117.97% |
| DIA170623P00190000 | 2017-06-13 2:22PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 63 | 92.97% |
| DIA170623P00191500 | 2017-06-02 11:51PM EDT | 191.50 | 0.53 | 0.04 | 0.11 | 0.00 | - | 102 | 102 | 101.17% |
| DIA170623P00192000 | 2017-06-19 9:40AM EDT | 192.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 31 | 80.47% |
| DIA170623P00192500 | 2017-06-02 11:51PM EDT | 192.50 | 0.79 | 0.04 | 0.12 | 0.00 | - | 1 | 1 | 98.05% |
| DIA170623P00193000 | 2017-06-13 2:29PM EDT | 193.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 82.03% |
| DIA170623P00193500 | 2017-06-14 12:55PM EDT | 193.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 79.69% |
| DIA170623P00194000 | 2017-06-15 11:03AM EDT | 194.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 78.13% |
| DIA170623P00194500 | 2017-06-16 9:39AM EDT | 194.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 20 | 18 | 76.56% |
| DIA170623P00195000 | 2017-06-14 10:10AM EDT | 195.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 13 | 76.17% |
| DIA170623P00195500 | 2017-06-15 11:49AM EDT | 195.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 74.22% |
| DIA170623P00196000 | 2017-06-16 11:29AM EDT | 196.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 1 | 5 | 72.66% |
| DIA170623P00196500 | 2017-06-16 9:35AM EDT | 196.50 | 0.01 | 0.00 | 0.06 | -0.37 | -97.37% | 35 | 37 | 70.31% |
| DIA170623P00197000 | 2017-06-09 1:17PM EDT | 197.00 | 0.09 | 0.06 | 0.20 | -0.30 | -76.92% | 13 | 3 | 86.13% |
| DIA170623P00197500 | 2017-06-16 12:47PM EDT | 197.50 | 0.03 | 0.00 | 0.05 | -1.21 | -97.58% | 27 | 28 | 65.23% |
| DIA170623P00198000 | 2017-06-16 11:12AM EDT | 198.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 40 | 10 | 64.84% |
| DIA170623P00198500 | 2017-06-16 12:04PM EDT | 198.50 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 45 | 71 | 63.28% |
| DIA170623P00199000 | 2017-06-16 9:35AM EDT | 199.00 | 0.07 | 0.00 | 0.06 | -0.07 | -50.00% | 35 | 42 | 60.94% |
| DIA170623P00199500 | 2017-06-09 2:02PM EDT | 199.50 | 0.14 | 0.08 | 0.25 | -0.02 | -12.50% | 4 | 48 | 78.52% |
| DIA170623P00200000 | 2017-06-15 1:12PM EDT | 200.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 97 | 58.59% |
| DIA170623P00201000 | 2017-06-20 9:30AM EDT | 201.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 97 | 53.91% |
| DIA170623P00201500 | 2017-06-19 12:23PM EDT | 201.50 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 2 | 49 | 53.91% |
| DIA170623P00202500 | 2017-06-23 10:29AM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 80 | 157 | 45.31% |
| DIA170623P00203500 | 2017-06-19 11:24AM EDT | 203.50 | 0.02 | 0.00 | 0.04 | -0.16 | -88.89% | 2 | 8 | 46.09% |
| DIA170623P00204000 | 2017-06-19 11:23AM EDT | 204.00 | 0.01 | 0.00 | 0.04 | -0.12 | -92.31% | 2 | 49 | 44.14% |
| DIA170623P00205000 | 2017-06-19 10:55AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 7 | 580 | 40.23% |
| DIA170623P00206000 | 2017-06-21 9:42AM EDT | 206.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,564 | 34.57% |
| DIA170623P00206500 | 2017-06-16 10:04AM EDT | 206.50 | 0.11 | 0.02 | 0.10 | -0.08 | -42.11% | 6 | 104 | 40.63% |
| DIA170623P00207500 | 2017-06-20 10:13AM EDT | 207.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 32 | 127 | 28.71% |
| DIA170623P00208500 | 2017-06-23 9:40AM EDT | 208.50 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 281 | 23.05% |
| DIA170623P00209000 | 2017-06-20 2:25PM EDT | 209.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 145 | 22.66% |
| DIA170623P00210000 | 2017-06-23 1:00PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 414 | 18.56% |
| DIA170623P00211000 | 2017-06-22 4:08PM EDT | 211.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 203 | 568 | 15.24% |
| DIA170623P00211500 | 2017-06-23 1:42PM EDT | 211.50 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 35 | 516 | 12.21% |
| DIA170623P00212500 | 2017-06-23 2:32PM EDT | 212.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 795 | 3,499 | 8.20% |
| DIA170623P00215000 | 2017-06-23 2:30PM EDT | 215.00 | 1.25 | 1.24 | 1.32 | -0.05 | -3.85% | 610 | 2,126 | 7.33% |
| DIA170623P00217500 | 2017-06-22 12:36PM EDT | 217.50 | 3.45 | 3.60 | 3.95 | -0.30 | -8.00% | 2 | 23 | 26.76% |
| DIA170623P00222500 | 2017-06-02 11:51PM EDT | 222.50 | 12.15 | 9.45 | 11.75 | 0.00 | - | 1 | 1 | 110.25% |
| DIA170623P00245000 | 2017-06-02 11:51PM EDT | 245.00 | 37.51 | 31.35 | 35.20 | 0.00 | - | 1 | 1 | 238.38% |