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 | 0.00% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 59.60% |
| DIA170825C00205000 | 2017-08-17 10:40AM EDT | 205.00 | 14.54 | 13.95 | 14.70 | -0.18 | -1.22% | 6 | 8 | 37.28% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 19.92% |
| DIA170825C00210000 | 2017-08-09 9:48AM EDT | 210.00 | 10.48 | 8.90 | 9.35 | 0.00 | - | 1 | 16 | 22.80% |
| DIA170825C00212500 | 2017-08-17 10:49AM EDT | 212.50 | 6.79 | 6.45 | 6.75 | -1.31 | -16.17% | 1 | 75 | 16.75% |
| DIA170825C00215000 | 2017-08-17 12:29PM EDT | 215.00 | 4.20 | 4.05 | 4.30 | -1.92 | -31.37% | 10 | 90 | 12.50% |
| DIA170825C00217500 | 2017-08-17 12:20PM EDT | 217.50 | 2.09 | 2.05 | 2.17 | -0.97 | -31.70% | 43 | 382 | 10.02% |
| DIA170825C00220000 | 2017-08-17 12:20PM EDT | 220.00 | 0.60 | 0.56 | 0.59 | -0.46 | -43.40% | 472 | 741 | 7.69% |
| DIA170825C00222500 | 2017-08-17 12:18PM EDT | 222.50 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 25 | 426 | 6.93% |
| DIA170825C00225000 | 2017-08-17 12:20PM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 775 | 8.99% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 30 | 11.91% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 15.43% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825P00175000 | 2017-07-28 11:56PM EDT | 175.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 120 | 58.59% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 52.15% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 44.82% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 46.58% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 4 | 46 | 33.99% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 3 | 14 | 32.72% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 65 | 32.03% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 6 | 11 | 32.13% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 39.45% |
| DIA170825P00198000 | 2017-08-07 2:29PM EDT | 198.00 | 0.06 | 0.04 | 0.12 | -0.18 | -75.00% | 48 | 4 | 33.50% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 37.31% |
| DIA170825P00199000 | 2017-08-17 12:35PM EDT | 199.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 24 | 24 | 30.08% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 4 | 2 | 29.40% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 20 | 96 | 28.71% |
| DIA170825P00202500 | 2017-08-10 3:45PM EDT | 202.50 | 0.34 | 0.19 | 0.32 | 0.00 | - | 8 | 83 | 33.01% |
| DIA170825P00205000 | 2017-08-14 1:34PM EDT | 205.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 10 | 110 | 23.93% |
| DIA170825P00207500 | 2017-08-17 10:52AM EDT | 207.50 | 0.09 | 0.11 | 0.17 | -0.01 | -10.00% | 1 | 136 | 21.39% |
| DIA170825P00210000 | 2017-08-17 10:46AM EDT | 210.00 | 0.16 | 0.16 | 0.24 | +0.05 | +45.45% | 1 | 268 | 18.99% |
| DIA170825P00212500 | 2017-08-17 10:52AM EDT | 212.50 | 0.25 | 0.27 | 0.36 | +0.11 | +78.57% | 1 | 422 | 16.60% |
| DIA170825P00215000 | 2017-08-17 12:16PM EDT | 215.00 | 0.50 | 0.49 | 0.56 | +0.28 | +127.27% | 140 | 351 | 14.01% |
| DIA170825P00217500 | 2017-08-17 12:33PM EDT | 217.50 | 0.96 | 0.93 | 1.00 | +0.49 | +104.26% | 102 | 827 | 11.67% |
| DIA170825P00220000 | 2017-08-17 12:31PM EDT | 220.00 | 1.95 | 1.93 | 2.00 | +0.90 | +85.71% | 325 | 1,112 | 9.95% |
| DIA170825P00222500 | 2017-08-17 12:11PM EDT | 222.50 | 3.75 | 3.80 | 4.05 | +1.61 | +75.23% | 22 | 259 | 11.89% |
| DIA170825P00225000 | 2017-08-17 9:30AM EDT | 225.00 | 5.65 | 5.70 | 6.65 | +0.55 | +10.78% | 1 | 54 | 17.80% |
| DIA170825P00227500 | 2017-08-17 12:35PM EDT | 227.50 | 8.10 | 8.20 | 9.15 | 0.00 | - | 32 | 32 | 22.27% |
