CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170929C00100000 | 2017-06-02 11:50PM EDT | 100.00 | 109.67 | 120.55 | 125.50 | 0.00 | - | 8 | 0 | 501.56% |
| DIA170929C00120000 | 2017-06-16 11:51PM EDT | 120.00 | 93.06 | 100.55 | 105.50 | 0.00 | - | 11 | 0 | 401.76% |
| DIA170929C00125000 | 2017-06-02 11:50PM EDT | 125.00 | 82.13 | 95.65 | 100.50 | 0.00 | - | 5 | 0 | 379.39% |
| DIA170929C00130000 | 2017-03-16 11:42AM EDT | 130.00 | 79.66 | 77.05 | 81.50 | 0.00 | - | 8 | 4 | 0.00% |
| DIA170929C00160000 | 2017-08-17 3:27PM EDT | 160.00 | 58.25 | 61.00 | 65.35 | 0.00 | - | 5 | 0 | 237.40% |
| DIA170929C00179000 | 2017-06-02 11:50PM EDT | 179.00 | 27.00 | 42.00 | 46.35 | 0.00 | - | 1 | 0 | 173.24% |
| DIA170929C00181000 | 2017-06-15 3:10PM EDT | 181.00 | 32.96 | 41.40 | 42.80 | 0.00 | - | 10 | 0 | 114.84% |
| DIA170929C00182000 | 2017-08-17 3:39PM EDT | 182.00 | 36.54 | 40.50 | 41.70 | 0.00 | - | 10 | 0 | 106.45% |
| DIA170929C00183000 | 2017-06-15 3:05PM EDT | 183.00 | 30.98 | 39.30 | 40.90 | 0.00 | - | 25 | 0 | 114.84% |
| DIA170929C00184000 | 2017-08-18 11:56PM EDT | 184.00 | 35.70 | 38.35 | 39.85 | 0.00 | - | 8 | 0 | 109.86% |
| DIA170929C00185000 | 2017-08-17 12:02PM EDT | 185.00 | 34.78 | 37.35 | 38.85 | 0.00 | - | 5 | 0 | 107.32% |
| DIA170929C00186000 | 2017-06-02 11:50PM EDT | 186.00 | 21.70 | 36.30 | 37.90 | 0.00 | - | 1 | 0 | 107.13% |
| DIA170929C00187000 | 2017-08-17 9:44AM EDT | 187.00 | 32.95 | 35.35 | 36.95 | 0.00 | - | 1 | 0 | 106.74% |
| DIA170929C00188000 | 2017-06-26 10:45AM EDT | 188.00 | 26.40 | 34.40 | 35.90 | 0.00 | - | 3 | 0 | 102.05% |
| DIA170929C00190000 | 2017-08-18 11:36AM EDT | 190.00 | 27.41 | 32.45 | 33.85 | 0.00 | - | 1 | 0 | 94.82% |
| DIA170929C00195000 | 2017-09-14 3:22PM EDT | 195.00 | 27.30 | 27.55 | 28.75 | 0.00 | - | 100 | 0 | 78.03% |
| DIA170929C00200000 | 2017-09-18 11:34AM EDT | 200.00 | 22.95 | 22.55 | 23.75 | 0.00 | - | 1 | 1 | 66.11% |
| DIA170929C00205000 | 2017-09-21 3:06PM EDT | 205.00 | 18.65 | 17.60 | 18.70 | 0.00 | - | 1 | 1 | 52.25% |
| DIA170929C00207000 | 2017-09-13 3:06PM EDT | 207.00 | 14.60 | 15.45 | 16.85 | 0.00 | - | 6 | 0 | 52.34% |
| DIA170929C00210000 | 2017-09-25 10:19AM EDT | 210.00 | 13.44 | 12.50 | 13.80 | 0.00 | - | 5 | 17 | 43.36% |
| DIA170929C00214000 | 2017-09-15 11:54PM EDT | 214.00 | 7.85 | 8.60 | 9.60 | 0.00 | - | 3 | 3 | 27.59% |
| DIA170929C00215000 | 2017-09-22 3:27PM EDT | 215.00 | 7.50 | 8.35 | 8.55 | 0.00 | - | 2 | 206 | 23.58% |
| DIA170929C00216000 | 2017-09-21 3:54PM EDT | 216.00 | 7.65 | 7.35 | 7.60 | 0.00 | - | 9 | 10 | 22.90% |
| DIA170929C00217000 | 2017-09-20 11:16AM EDT | 217.00 | 6.80 | 6.35 | 6.60 | 0.00 | - | 2 | 10 | 20.46% |
| DIA170929C00218000 | 2017-09-22 11:14AM EDT | 218.00 | 5.31 | 5.40 | 5.60 | 0.00 | - | 5 | 144 | 18.02% |
| DIA170929C00219000 | 2017-09-22 3:27PM EDT | 219.00 | 4.35 | 4.40 | 4.60 | 0.00 | - | 6 | 116 | 15.48% |
| DIA170929C00220000 | 2017-09-26 9:30AM EDT | 220.00 | 3.28 | 3.40 | 3.65 | +0.33 | +11.19% | 1 | 1,844 | 13.87% |
| DIA170929C00221000 | 2017-09-26 9:48AM EDT | 221.00 | 2.55 | 2.51 | 2.67 | +0.33 | +14.86% | 30 | 118 | 11.38% |
| DIA170929C00222000 | 2017-09-26 9:40AM EDT | 222.00 | 1.61 | 1.63 | 1.80 | +0.34 | +26.77% | 21 | 348 | 9.99% |
| DIA170929C00223000 | 2017-09-26 9:37AM EDT | 223.00 | 0.90 | 0.85 | 0.91 | +0.25 | +38.46% | 17 | 347 | 7.35% |
| DIA170929C00224000 | 2017-09-26 9:31AM EDT | 224.00 | 0.30 | 0.30 | 0.36 | +0.04 | +15.38% | 10 | 674 | 6.52% |
| DIA170929C00225000 | 2017-09-25 3:34PM EDT | 225.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 326 | 1,369 | 6.35% |
| DIA170929C00226000 | 2017-09-25 10:23AM EDT | 226.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 200 | 7.33% |
| DIA170929C00227000 | 2017-09-25 12:55PM EDT | 227.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 103 | 8.01% |
| DIA170929C00228000 | 2017-09-25 11:12AM EDT | 228.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 242 | 10.45% |
| DIA170929C00229000 | 2017-09-22 11:50PM EDT | 229.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 6 | 12.31% |
| DIA170929C00230000 | 2017-09-25 1:36PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 3,262 | 14.06% |
| DIA170929C00235000 | 2017-09-20 4:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 15,263 | 19.53% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170929P00100000 | 2017-06-02 11:52PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 53 | 262.50% |
| DIA170929P00105000 | 2017-06-09 11:45PM EDT | 105.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 490.14% |
| DIA170929P00130000 | 2017-06-07 9:38AM EDT | 130.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 600 | 601 | 205.47% |
| DIA170929P00135000 | 2017-06-02 11:52PM EDT | 135.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 1 | 0 | 198.44% |
| DIA170929P00140000 | 2017-06-02 11:52PM EDT | 140.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | 1 | 9 | 188.67% |
| DIA170929P00145000 | 2017-06-02 11:52PM EDT | 145.00 | 0.23 | 0.08 | 0.18 | 0.00 | - | 1 | 1 | 180.86% |
| DIA170929P00150000 | 2017-08-09 11:56AM EDT | 150.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 2 | 16 | 156.64% |
| DIA170929P00155000 | 2017-09-08 2:39PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 67 | 121.88% |
| DIA170929P00160000 | 2017-08-28 10:10AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 56 | 115.63% |
| DIA170929P00165000 | 2017-09-05 9:31AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 103.13% |
| DIA170929P00170000 | 2017-09-05 10:11AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 45 | 124 | 96.09% |
| DIA170929P00175000 | 2017-09-12 10:37AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 276 | 84.38% |
| DIA170929P00178000 | 2017-09-19 10:57AM EDT | 178.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 76.56% |
| DIA170929P00179000 | 2017-06-02 11:52PM EDT | 179.00 | 1.06 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 74.22% |
| DIA170929P00180000 | 2017-07-19 10:30AM EDT | 180.00 | 0.25 | 0.19 | 0.28 | 0.00 | - | 3 | 91 | 107.42% |
| DIA170929P00181000 | 2017-09-21 9:42AM EDT | 181.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 119 | 70.31% |
| DIA170929P00182000 | 2017-08-25 3:51PM EDT | 182.00 | 0.06 | 0.04 | 0.11 | -0.16 | -72.73% | 10 | 1,009 | 86.72% |
| DIA170929P00183000 | 2017-06-02 11:52PM EDT | 183.00 | 1.88 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 67.19% |
| DIA170929P00185000 | 2017-09-11 3:44PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 224 | 70.31% |
| DIA170929P00186000 | 2017-09-12 3:51PM EDT | 186.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 68.75% |
| DIA170929P00188000 | 2017-09-13 12:54PM EDT | 188.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 117 | 66.41% |
| DIA170929P00190000 | 2017-09-15 10:07AM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 64 | 783 | 61.33% |
| DIA170929P00195000 | 2017-09-22 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 1,108 | 53.52% |
| DIA170929P00200000 | 2017-09-22 3:28PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,720 | 44.73% |
| DIA170929P00205000 | 2017-09-25 9:45AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,170 | 35.94% |
| DIA170929P00207000 | 2017-09-25 12:34PM EDT | 207.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 32.23% |
| DIA170929P00210000 | 2017-09-25 2:59PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 1,319 | 28.13% |
| DIA170929P00211000 | 2017-09-25 9:44AM EDT | 211.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 27.15% |
| DIA170929P00212000 | 2017-09-25 1:43PM EDT | 212.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 25.20% |
| DIA170929P00213000 | 2017-09-18 10:11AM EDT | 213.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 10 | 35 | 24.61% |
| DIA170929P00214000 | 2017-09-15 3:41PM EDT | 214.00 | 0.17 | 0.00 | 0.22 | -0.18 | -51.43% | 2 | 26 | 28.57% |
| DIA170929P00215000 | 2017-09-26 9:53AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 2,313 | 19.34% |
| DIA170929P00216000 | 2017-09-20 3:18PM EDT | 216.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 11 | 105 | 20.22% |
| DIA170929P00217000 | 2017-09-25 11:07AM EDT | 217.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 29 | 353 | 15.92% |
| DIA170929P00218000 | 2017-09-25 2:32PM EDT | 218.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 17 | 162 | 14.26% |
| DIA170929P00219000 | 2017-09-25 3:47PM EDT | 219.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 71 | 276 | 13.14% |
| DIA170929P00220000 | 2017-09-26 9:38AM EDT | 220.00 | 0.08 | 0.07 | 0.12 | -0.12 | -60.00% | 17 | 2,166 | 11.33% |
| DIA170929P00221000 | 2017-09-26 9:52AM EDT | 221.00 | 0.14 | 0.11 | 0.14 | -0.16 | -53.33% | 17 | 340 | 9.23% |
| DIA170929P00222000 | 2017-09-26 9:45AM EDT | 222.00 | 0.25 | 0.21 | 0.25 | -0.17 | -40.48% | 689 | 2,527 | 8.11% |
| DIA170929P00223000 | 2017-09-26 9:54AM EDT | 223.00 | 0.42 | 0.41 | 0.49 | -0.37 | -46.84% | 19 | 1,295 | 7.25% |
| DIA170929P00224000 | 2017-09-26 9:55AM EDT | 224.00 | 0.90 | 0.85 | 0.93 | -0.35 | -28.00% | 49 | 1,624 | 6.30% |
| DIA170929P00225000 | 2017-09-26 9:42AM EDT | 225.00 | 1.68 | 1.57 | 1.76 | -0.56 | -25.00% | 2 | 582 | 7.42% |
| DIA170929P00226000 | 2017-09-26 9:50AM EDT | 226.00 | 2.65 | 2.50 | 2.70 | -1.05 | -28.38% | 3 | 33 | 8.94% |
| DIA170929P00227000 | 2017-09-22 11:51PM EDT | 227.00 | 3.82 | 3.45 | 4.30 | 0.00 | - | 4 | 0 | 21.44% |
| DIA170929P00230000 | 2017-09-21 10:48AM EDT | 230.00 | 6.20 | 6.40 | 7.30 | 0.00 | - | 5 | 50 | 30.47% |
| DIA170929P00235000 | 2017-06-02 11:52PM EDT | 235.00 | 27.90 | 11.35 | 12.45 | 0.00 | - | 4 | 10 | 46.46% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.