CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170922C00195000 | 2017-08-17 12:09PM EDT | 195.00 | 24.75 | 19.95 | 24.15 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170922C00199000 | 2017-09-07 2:00PM EDT | 199.00 | 18.86 | 17.90 | 21.20 | 0.00 | - | 2 | 7 | 0.00% |
| DIA170922C00199500 | 2017-08-17 12:26PM EDT | 199.50 | 19.62 | 17.50 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIA170922C00200000 | 2017-08-17 3:38PM EDT | 200.00 | 18.52 | 17.05 | 17.50 | 0.00 | - | 10 | 10 | 0.00% |
| DIA170922C00202500 | 2017-08-17 12:26PM EDT | 202.50 | 16.69 | 14.65 | 15.10 | 0.00 | - | 11 | 11 | 0.00% |
| DIA170922C00205000 | 2017-09-14 9:54AM EDT | 205.00 | 17.17 | 15.80 | 19.70 | 0.00 | - | 4 | 0 | 78.08% |
| DIA170922C00207500 | 2017-09-06 12:25PM EDT | 207.50 | 10.93 | 10.80 | 11.25 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170922C00210000 | 2017-09-07 12:08PM EDT | 210.00 | 8.20 | 8.35 | 9.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA170922C00211000 | 2017-09-08 11:54PM EDT | 211.00 | 7.25 | 7.40 | 7.85 | 0.00 | - | 1 | 3 | 0.00% |
| DIA170922C00212000 | 2017-09-15 9:54AM EDT | 212.00 | 10.22 | 9.70 | 12.05 | +0.77 | +8.15% | 15 | 0 | 35.06% |
| DIA170922C00212500 | 2017-09-06 11:00AM EDT | 212.50 | 6.22 | 6.00 | 6.55 | 0.00 | - | 2 | 16 | 0.00% |
| DIA170922C00213000 | 2017-08-18 11:56PM EDT | 213.00 | 5.45 | 5.35 | 5.70 | 0.00 | - | 17 | 2 | 0.00% |
| DIA170922C00214000 | 2017-09-14 3:47PM EDT | 214.00 | 8.29 | 6.70 | 10.75 | 0.00 | - | 6 | 0 | 49.88% |
| DIA170922C00215000 | 2017-08-18 3:22PM EDT | 215.00 | 4.15 | 3.85 | 4.15 | -1.25 | -23.15% | 61 | 10 | 0.00% |
| DIA170922C00216000 | 2017-09-12 4:01PM EDT | 216.00 | 5.50 | 4.90 | 9.00 | 0.00 | - | 9 | 9 | 47.58% |
| DIA170922C00217000 | 2017-09-14 9:31AM EDT | 217.00 | 4.55 | 4.10 | 8.00 | 0.00 | - | 1 | 0 | 43.85% |
| DIA170922C00217500 | 2017-09-19 2:55PM EDT | 217.50 | 6.16 | 6.00 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |
| DIA170922C00218000 | 2017-09-15 2:41PM EDT | 218.00 | 4.50 | 3.10 | 4.95 | +0.17 | +3.93% | 17 | 21 | 0.00% |
| DIA170922C00219000 | 2017-09-15 2:50PM EDT | 219.00 | 3.61 | 3.45 | 3.90 | +0.28 | +8.41% | 115 | 128 | 0.00% |
| DIA170922C00220000 | 2017-09-20 12:42PM EDT | 220.00 | 3.83 | 3.50 | 3.80 | +0.21 | +5.80% | 11 | 50 | 0.00% |
| DIA170922C00221000 | 2017-09-20 3:14PM EDT | 221.00 | 2.55 | 2.62 | 2.83 | -0.19 | -6.93% | 129 | 870 | 0.00% |
| DIA170922C00222000 | 2017-09-20 2:32PM EDT | 222.00 | 1.54 | 1.66 | 1.82 | -0.27 | -14.92% | 16 | 615 | 0.00% |
| DIA170922C00222500 | 2017-09-20 2:24PM EDT | 222.50 | 1.04 | 1.37 | 1.45 | -0.30 | -22.39% | 8 | 1,479 | 4.40% |
| DIA170922C00223000 | 2017-09-20 3:36PM EDT | 223.00 | 0.93 | 0.91 | 0.96 | -0.05 | -5.10% | 41 | 721 | 3.47% |
| DIA170922C00224000 | 2017-09-20 3:45PM EDT | 224.00 | 0.33 | 0.33 | 0.37 | -0.05 | -13.16% | 366 | 1,326 | 4.98% |
| DIA170922C00225000 | 2017-09-20 1:54PM EDT | 225.00 | 0.14 | 0.04 | 0.11 | +0.04 | +40.00% | 159 | 1,625 | 5.67% |
| DIA170922C00226000 | 2017-09-20 3:20PM EDT | 226.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 366 | 7.13% |
| DIA170922C00227000 | 2017-09-11 2:54PM EDT | 227.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 9.18% |
| DIA170922C00227500 | 2017-09-20 12:47PM EDT | 227.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 100 | 160 | 10.35% |
| DIA170922C00228000 | 2017-09-15 2:52PM EDT | 228.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 213 | 10.94% |
| DIA170922C00229000 | 2017-09-18 3:35PM EDT | 229.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 13.09% |
| DIA170922C00230000 | 2017-09-08 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 132 | 15.04% |
| DIA170922C00232500 | 2017-08-17 1:59PM EDT | 232.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 20.12% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170922P00170000 | 2017-08-25 11:47PM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 114.84% |
| DIA170922P00175000 | 2017-08-29 1:14PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 92 | 103.13% |
| DIA170922P00180000 | 2017-08-17 3:38PM EDT | 180.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 21 | 56 | 115.23% |
| DIA170922P00185000 | 2017-08-22 9:30AM EDT | 185.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 7 | 92.19% |
| DIA170922P00190000 | 2017-09-11 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 230 | 67.97% |
| DIA170922P00195000 | 2017-09-07 12:08PM EDT | 195.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 28 | 69.53% |
| DIA170922P00197000 | 2017-09-15 10:05AM EDT | 197.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 4 | 56.25% |
| DIA170922P00197500 | 2017-08-24 3:50PM EDT | 197.50 | 0.20 | 0.10 | 0.19 | 0.00 | - | 1 | 61 | 72.27% |
| DIA170922P00198000 | 2017-09-15 10:08AM EDT | 198.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 84 | 53.91% |
| DIA170922P00198500 | 2017-09-15 9:39AM EDT | 198.50 | 0.02 | 0.00 | 0.04 | -0.11 | -84.62% | 5 | 23 | 53.13% |
| DIA170922P00199000 | 2017-09-08 3:15PM EDT | 199.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 10 | 6 | 64.06% |
| DIA170922P00199500 | 2017-09-15 9:41AM EDT | 199.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 10 | 52.34% |
| DIA170922P00200000 | 2017-09-15 1:33PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 142 | 51.56% |
| DIA170922P00202500 | 2017-09-15 1:35PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 60 | 94 | 47.66% |
| DIA170922P00205000 | 2017-09-15 2:50PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 12 | 117 | 45.31% |
| DIA170922P00207500 | 2017-09-14 1:58PM EDT | 207.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 9 | 66 | 41.02% |
| DIA170922P00210000 | 2017-09-20 3:07PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 28.13% |
| DIA170922P00211000 | 2017-09-15 1:33PM EDT | 211.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 20 | 86 | 34.18% |
| DIA170922P00212000 | 2017-09-18 9:30AM EDT | 212.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 27.93% |
| DIA170922P00212500 | 2017-09-15 9:45AM EDT | 212.50 | 0.10 | 0.00 | 0.08 | -0.42 | -80.77% | 4 | 969 | 31.45% |
| DIA170922P00213000 | 2017-09-18 12:46PM EDT | 213.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 4,575 | 25.78% |
| DIA170922P00214000 | 2017-09-20 3:18PM EDT | 214.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 11 | 643 | 23.83% |
| DIA170922P00215000 | 2017-09-20 12:14PM EDT | 215.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 19 | 389 | 22.66% |
| DIA170922P00216000 | 2017-09-19 1:30PM EDT | 216.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 61 | 230 | 20.51% |
| DIA170922P00217000 | 2017-09-20 1:51PM EDT | 217.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 418 | 18.16% |
| DIA170922P00217500 | 2017-09-18 4:12PM EDT | 217.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 262 | 16.31% |
| DIA170922P00218000 | 2017-09-20 11:28AM EDT | 218.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 16 | 1,195 | 16.02% |
| DIA170922P00219000 | 2017-09-19 3:09PM EDT | 219.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 16 | 403 | 14.26% |
| DIA170922P00220000 | 2017-09-20 3:05PM EDT | 220.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 49 | 783 | 12.31% |
| DIA170922P00221000 | 2017-09-20 3:03PM EDT | 221.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 491 | 927 | 11.08% |
| DIA170922P00222000 | 2017-09-20 3:32PM EDT | 222.00 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 404 | 2,092 | 9.33% |
| DIA170922P00222500 | 2017-09-20 3:35PM EDT | 222.50 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 422 | 490 | 9.08% |
| DIA170922P00223000 | 2017-09-20 3:45PM EDT | 223.00 | 0.34 | 0.29 | 0.33 | -0.04 | -10.53% | 463 | 917 | 8.64% |
| DIA170922P00224000 | 2017-09-20 3:20PM EDT | 224.00 | 0.80 | 0.70 | 0.74 | 0.00 | - | 201 | 849 | 8.69% |
| DIA170922P00225000 | 2017-09-20 3:24PM EDT | 225.00 | 1.55 | 1.36 | 1.57 | -0.18 | -10.40% | 99 | 172 | 11.57% |
| DIA170922P00226000 | 2017-09-20 2:56PM EDT | 226.00 | 2.37 | 2.29 | 2.54 | -0.58 | -19.66% | 12 | 14 | 15.24% |
| DIA170922P00227000 | 2017-09-15 11:56PM EDT | 227.00 | 4.55 | 2.45 | 6.40 | 0.00 | - | 5 | 0 | 57.72% |
