CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-23 12:58PM EDT | 192.50 | 25.18 | 24.80 | 27.55 | 0.00 | - | 1 | 1 | 95.21% |
| DIA170825C00195000 | 2017-08-23 12:43PM EDT | 195.00 | 23.05 | 22.30 | 24.95 | 0.00 | - | 2 | 1 | 85.64% |
| DIA170825C00196000 | 2017-08-23 12:43PM EDT | 196.00 | 22.10 | 21.40 | 23.75 | 0.00 | - | 2 | 0 | 80.66% |
| DIA170825C00197500 | 2017-08-23 12:43PM EDT | 197.50 | 20.45 | 19.90 | 22.30 | 0.00 | - | 2 | 0 | 77.10% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 68.65% |
| DIA170825C00199000 | 2017-08-23 12:43PM EDT | 199.00 | 19.02 | 18.90 | 19.55 | 0.00 | - | 2 | 1 | 54.98% |
| DIA170825C00200000 | 2017-08-22 1:08PM EDT | 200.00 | 18.41 | 17.85 | 18.55 | 0.00 | - | 2 | 0 | 50.59% |
| DIA170825C00202500 | 2017-08-23 12:58PM EDT | 202.50 | 15.96 | 15.30 | 16.00 | 0.00 | - | 2 | 0 | 58.50% |
| DIA170825C00205000 | 2017-08-23 12:49PM EDT | 205.00 | 13.19 | 12.95 | 13.55 | -0.18 | -1.35% | 2 | 2 | 52.54% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 55.52% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 7.95 | 8.45 | 0.00 | - | 16 | 9 | 34.28% |
| DIA170825C00212500 | 2017-08-22 11:04AM EDT | 212.50 | 5.63 | 5.60 | 5.90 | 0.00 | - | 1 | 90 | 25.10% |
| DIA170825C00215000 | 2017-08-23 11:51AM EDT | 215.00 | 3.45 | 3.20 | 3.40 | -0.30 | -8.00% | 33 | 528 | 16.80% |
| DIA170825C00217500 | 2017-08-23 12:53PM EDT | 217.50 | 1.10 | 1.04 | 1.12 | -0.35 | -24.14% | 232 | 1,777 | 10.04% |
| DIA170825C00220000 | 2017-08-23 12:26PM EDT | 220.00 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 101 | 1,569 | 7.76% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 11.91% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 17.19% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 21.09% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 28.32% |
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 | 91.41% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 82.81% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 69.53% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 74.02% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 53.52% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 51.17% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 50.98% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 50.00% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 64.26% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 46.09% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 58.98% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 50.39% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 50.20% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 49.02% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 43.75% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 31.25% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 25.78% |
| DIA170825P00210000 | 2017-08-23 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 2,111 | 20.31% |
| DIA170825P00212500 | 2017-08-23 10:11AM EDT | 212.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 101 | 1,040 | 15.63% |
| DIA170825P00215000 | 2017-08-23 12:49PM EDT | 215.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 246 | 1,840 | 11.23% |
| DIA170825P00217500 | 2017-08-23 12:41PM EDT | 217.50 | 0.38 | 0.33 | 0.34 | +0.14 | +58.33% | 283 | 2,298 | 7.47% |
| DIA170825P00220000 | 2017-08-23 12:21PM EDT | 220.00 | 1.65 | 1.74 | 1.87 | +0.35 | +26.92% | 257 | 1,452 | 0.00% |
| DIA170825P00222500 | 2017-08-22 3:57PM EDT | 222.50 | 3.68 | 4.00 | 4.40 | 0.00 | - | 8 | 200 | 0.00% |
| DIA170825P00225000 | 2017-08-22 2:23PM EDT | 225.00 | 6.46 | 6.65 | 6.90 | 0.00 | - | 3 | 51 | 0.00% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 60.38% |
