CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-22 2:51PM EDT | 192.50 | 25.18 | 25.70 | 26.30 | 0.00 | - | 1 | 1 | 58.98% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 47.66% |
| DIA170825C00200000 | 2017-08-22 1:08PM EDT | 200.00 | 18.41 | 18.30 | 18.80 | -2.11 | -10.28% | 2 | 0 | 43.56% |
| DIA170825C00205000 | 2017-08-22 2:07PM EDT | 205.00 | 13.37 | 13.55 | 13.75 | +2.17 | +19.37% | 1 | 2 | 29.10% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 35.79% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 8.55 | 8.75 | 0.00 | - | 16 | 9 | 19.63% |
| DIA170825C00212500 | 2017-08-22 11:04AM EDT | 212.50 | 5.63 | 6.05 | 6.30 | +1.52 | +36.98% | 1 | 91 | 17.19% |
| DIA170825C00215000 | 2017-08-22 2:33PM EDT | 215.00 | 3.75 | 3.60 | 3.80 | +1.47 | +64.47% | 462 | 304 | 11.43% |
| DIA170825C00217500 | 2017-08-22 2:44PM EDT | 217.50 | 1.43 | 1.41 | 1.48 | +0.78 | +120.00% | 475 | 1,696 | 7.89% |
| DIA170825C00220000 | 2017-08-22 2:49PM EDT | 220.00 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 305 | 1,456 | 6.35% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 9.08% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 13.87% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 17.19% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 23.44% |
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 | 80.47% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 72.66% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 61.33% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 65.23% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 51.95% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 49.81% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 49.81% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 48.83% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 56.93% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 40.82% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 52.34% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 44.73% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 44.53% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 43.56% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 39.06% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 28.13% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 23.44% |
| DIA170825P00210000 | 2017-08-22 12:51PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 132 | 2,095 | 18.75% |
| DIA170825P00212500 | 2017-08-22 12:34PM EDT | 212.50 | 0.03 | 0.01 | 0.05 | -0.17 | -85.00% | 127 | 1,038 | 15.33% |
| DIA170825P00215000 | 2017-08-22 2:33PM EDT | 215.00 | 0.06 | 0.06 | 0.09 | -0.39 | -86.67% | 187 | 1,825 | 11.48% |
| DIA170825P00217500 | 2017-08-22 3:01PM EDT | 217.50 | 0.29 | 0.28 | 0.32 | -0.95 | -76.61% | 494 | 1,830 | 8.57% |
| DIA170825P00220000 | 2017-08-22 2:55PM EDT | 220.00 | 1.52 | 1.44 | 1.53 | -1.58 | -50.97% | 940 | 1,205 | 7.69% |
| DIA170825P00222500 | 2017-08-21 10:56AM EDT | 222.50 | 6.23 | 3.80 | 4.00 | 0.00 | - | 4 | 208 | 14.41% |
| DIA170825P00225000 | 2017-08-22 2:23PM EDT | 225.00 | 6.46 | 6.30 | 6.50 | -2.59 | -28.62% | 3 | 51 | 20.56% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 58.69% |
