U.S. Markets open in 5 hrs 25 mins
S&P Futures
2,421.00
-5.75 (-0.24%)Dow Futures
21,641.00
-38.00 (-0.18%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 82.25% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 106.27% |
| DIA170825C00205000 | 2017-08-17 10:40AM EDT | 205.00 | 14.54 | 11.50 | 12.45 | 0.00 | - | 6 | 1 | 46.07% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 53.61% |
| DIA170825C00210000 | 2017-08-18 3:42PM EDT | 210.00 | 7.10 | 6.65 | 7.15 | -1.60 | -18.39% | 2 | 2 | 27.39% |
| DIA170825C00212500 | 2017-08-18 4:05PM EDT | 212.50 | 4.50 | 4.40 | 4.75 | -0.88 | -16.36% | 19 | 98 | 21.61% |
| DIA170825C00215000 | 2017-08-18 3:23PM EDT | 215.00 | 2.62 | 2.39 | 2.63 | -0.59 | -18.38% | 84 | 108 | 17.47% |
| DIA170825C00217500 | 2017-08-18 4:09PM EDT | 217.50 | 0.85 | 0.82 | 0.96 | -0.59 | -40.97% | 830 | 459 | 13.72% |
| DIA170825C00220000 | 2017-08-18 3:55PM EDT | 220.00 | 0.13 | 0.09 | 0.15 | -0.16 | -55.17% | 558 | 1,189 | 11.08% |
| DIA170825C00222500 | 2017-08-18 2:50PM EDT | 222.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 550 | 11.91% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 16.02% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 18.75% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 24.41% |
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 | 68.75% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 61.72% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 51.56% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 54.88% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 42.97% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 41.21% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 41.02% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 40.23% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 48.54% |
| DIA170825P00198000 | 2017-08-18 9:50AM EDT | 198.00 | 0.08 | 0.00 | 0.08 | +0.02 | +33.33% | 20 | 80 | 38.28% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 45.61% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 36.52% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 36.23% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 35.35% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 31.25% |
| DIA170825P00205000 | 2017-08-18 12:56PM EDT | 205.00 | 0.06 | 0.05 | 0.12 | -0.08 | -57.14% | 27 | 110 | 27.34% |
| DIA170825P00207500 | 2017-08-18 3:47PM EDT | 207.50 | 0.12 | 0.06 | 0.16 | +0.03 | +33.33% | 27 | 136 | 23.73% |
| DIA170825P00210000 | 2017-08-18 3:56PM EDT | 210.00 | 0.21 | 0.15 | 0.24 | -0.08 | -27.59% | 1,413 | 614 | 20.41% |
| DIA170825P00212500 | 2017-08-18 4:06PM EDT | 212.50 | 0.44 | 0.36 | 0.42 | 0.00 | - | 147 | 424 | 17.38% |
| DIA170825P00215000 | 2017-08-18 4:13PM EDT | 215.00 | 0.78 | 0.66 | 0.83 | -0.03 | -3.70% | 1,803 | 1,457 | 14.60% |
| DIA170825P00217500 | 2017-08-18 4:14PM EDT | 217.50 | 1.67 | 1.51 | 1.78 | +0.15 | +9.87% | 1,789 | 1,468 | 12.18% |
| DIA170825P00220000 | 2017-08-18 4:11PM EDT | 220.00 | 3.47 | 3.30 | 3.55 | +0.47 | +15.67% | 594 | 1,107 | 9.42% |
| DIA170825P00222500 | 2017-08-18 10:18AM EDT | 222.50 | 5.70 | 5.35 | 6.20 | +1.30 | +29.55% | 14 | 260 | 18.36% |
| DIA170825P00225000 | 2017-08-18 11:51AM EDT | 225.00 | 7.75 | 6.55 | 10.45 | -0.05 | -0.64% | 1 | 54 | 49.90% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 57.74% |
