CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170728C00195000 | 2017-06-30 11:51PM EDT | 195.00 | 19.28 | 16.55 | 20.55 | 0.00 | - | 10 | 10 | 0.00% |
| DIA170728C00196000 | 2017-06-09 11:58PM EDT | 196.00 | 17.19 | 14.65 | 19.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA170728C00198000 | 2017-07-21 11:46PM EDT | 198.00 | 17.48 | 15.75 | 19.90 | 0.00 | - | 4 | 0 | 90.92% |
| DIA170728C00199000 | 2017-07-03 12:19PM EDT | 199.00 | 16.07 | 14.30 | 16.25 | 0.00 | - | 7 | 7 | 0.00% |
| DIA170728C00200000 | 2017-07-21 9:50AM EDT | 200.00 | 15.20 | 15.20 | 15.80 | -0.85 | -5.30% | 1 | 2 | 0.00% |
| DIA170728C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.40 | 8.05 | 12.10 | 0.01 | 0.10% | 2 | 0 | 53.71% |
| DIA170728C00210000 | 2017-07-24 1:16PM EDT | 210.00 | 5.15 | 5.80 | 6.05 | 0.00 | - | 2 | 2 | 16.41% |
| DIA170728C00212500 | 2017-07-25 9:31AM EDT | 212.50 | 3.85 | 3.35 | 3.60 | 1.10 | 40.00% | 2 | 327 | 12.11% |
| DIA170728C00215000 | 2017-07-25 10:54AM EDT | 215.00 | 1.20 | 1.15 | 1.26 | 0.41 | 51.90% | 427 | 2,500 | 7.40% |
| DIA170728C00217500 | 2017-07-25 10:54AM EDT | 217.50 | 0.08 | 0.07 | 0.11 | 0.02 | 33.33% | 653 | 835 | 6.40% |
| DIA170728C00220000 | 2017-07-24 3:45PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 793 | 8.99% |
| DIA170728C00222500 | 2017-07-21 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 81 | 14.45% |
| DIA170728C00225000 | 2017-07-25 9:33AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 17 | 16.41% |
| DIA170728C00227500 | 2017-06-30 11:51PM EDT | 227.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 23.05% |
| DIA170728C00230000 | 2017-06-26 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 2 | 27.15% |
| DIA170728C00235000 | 2017-06-22 5:56PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 35.16% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170728P00175000 | 2017-07-18 10:34AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 138 | 71.09% |
| DIA170728P00180000 | 2017-06-30 11:53PM EDT | 180.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 76.17% |
| DIA170728P00185000 | 2017-07-11 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 121 | 57.81% |
| DIA170728P00190000 | 2017-07-19 3:12PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 72 | 51.17% |
| DIA170728P00192500 | 2017-07-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 46.48% |
| DIA170728P00195000 | 2017-07-21 9:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 17 | 41.80% |
| DIA170728P00195500 | 2017-07-19 3:37PM EDT | 195.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 41.02% |
| DIA170728P00196000 | 2017-07-21 12:58PM EDT | 196.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 5 | 8 | 39.84% |
| DIA170728P00196500 | 2017-07-19 4:00PM EDT | 196.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 39.06% |
| DIA170728P00197000 | 2017-07-12 1:20PM EDT | 197.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 42.97% |
| DIA170728P00198000 | 2017-07-21 11:47PM EDT | 198.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 37.70% |
| DIA170728P00198500 | 2017-07-19 3:29PM EDT | 198.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 134 | 36.72% |
| DIA170728P00199000 | 2017-07-21 12:45PM EDT | 199.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 24 | 35.94% |
| DIA170728P00199500 | 2017-07-21 12:56PM EDT | 199.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 5 | 34.77% |
| DIA170728P00200000 | 2017-07-21 12:54PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 32 | 33.99% |
| DIA170728P00202500 | 2017-07-18 9:37AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 30.08% |
| DIA170728P00205000 | 2017-07-25 9:30AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 81 | 23.24% |
| DIA170728P00207500 | 2017-07-24 2:05PM EDT | 207.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 4,625 | 19.43% |
| DIA170728P00210000 | 2017-07-24 4:09PM EDT | 210.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 103 | 924 | 15.04% |
| DIA170728P00212500 | 2017-07-25 10:57AM EDT | 212.50 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 49 | 948 | 11.04% |
| DIA170728P00215000 | 2017-07-25 10:57AM EDT | 215.00 | 0.30 | 0.27 | 0.31 | -0.29 | -49.15% | 1,043 | 2,014 | 7.67% |
| DIA170728P00217500 | 2017-07-25 10:59AM EDT | 217.50 | 1.70 | 1.61 | 1.78 | -0.55 | -24.44% | 31 | 500 | 8.74% |
| DIA170728P00220000 | 2017-07-24 11:26AM EDT | 220.00 | 5.25 | 3.35 | 4.25 | 0.00 | - | 1 | 0 | 15.43% |
