U.S. Markets open in 2 hrs 13 mins
S&P Futures
2,443.50
+2.00 (+0.08%)Dow Futures
21,822.00
+27.00 (+0.12%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-24 6:44AM EDT | 192.50 | 25.18 | 23.60 | 27.80 | 0.00 | - | 1 | 1 | 99.02% |
| DIA170825C00195000 | 2017-08-24 6:44AM EDT | 195.00 | 23.05 | 21.15 | 25.15 | 0.00 | - | 2 | 1 | 87.11% |
| DIA170825C00196000 | 2017-08-24 6:44AM EDT | 196.00 | 22.10 | 19.70 | 23.90 | 0.00 | - | 2 | 0 | 147.36% |
| DIA170825C00197500 | 2017-08-24 6:44AM EDT | 197.50 | 20.45 | 18.45 | 22.65 | 0.00 | - | 2 | 0 | 71.09% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 91.80% |
| DIA170825C00199000 | 2017-08-24 6:44AM EDT | 199.00 | 19.02 | 16.90 | 20.90 | 0.00 | - | 2 | 1 | 133.15% |
| DIA170825C00200000 | 2017-08-22 1:08PM EDT | 200.00 | 18.41 | 15.90 | 19.90 | 0.00 | - | 2 | 0 | 128.37% |
| DIA170825C00202500 | 2017-08-24 6:44AM EDT | 202.50 | 15.96 | 13.00 | 16.90 | 0.00 | - | 2 | 0 | 104.25% |
| DIA170825C00205000 | 2017-08-23 12:49PM EDT | 205.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 58.11% |
| DIA170825C00210000 | 2017-08-23 1:05PM EDT | 210.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIA170825C00212500 | 2017-08-23 3:18PM EDT | 212.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| DIA170825C00215000 | 2017-08-23 1:16PM EDT | 215.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 34 | 508 | 0.00% |
| DIA170825C00217500 | 2017-08-23 3:56PM EDT | 217.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 309 | 1,801 | 0.00% |
| DIA170825C00220000 | 2017-08-23 3:56PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 192 | 1,699 | 3.13% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 15.04% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 21.49% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 26.17% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 35.16% |
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 | 111.72% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 100.78% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 84.77% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 90.23% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 64.84% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 62.50% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 62.11% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 60.55% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 78.22% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 51.56% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 71.68% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 55.47% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 55.86% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 54.30% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 53.13% |
| DIA170825P00205000 | 2017-08-23 3:28PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 122 | 37.89% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 31.25% |
| DIA170825P00210000 | 2017-08-23 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,111 | 24.61% |
| DIA170825P00212500 | 2017-08-23 3:18PM EDT | 212.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 104 | 1,040 | 20.12% |
| DIA170825P00215000 | 2017-08-23 3:57PM EDT | 215.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 452 | 1,994 | 14.99% |
| DIA170825P00217500 | 2017-08-23 3:57PM EDT | 217.50 | 0.35 | 0.44 | 0.52 | 0.00 | - | 796 | 2,607 | 11.04% |
| DIA170825P00220000 | 2017-08-23 3:57PM EDT | 220.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 339 | 1,389 | 11.38% |
| DIA170825P00222500 | 2017-08-22 3:57PM EDT | 222.50 | 3.68 | 4.10 | 5.00 | 0.00 | - | 8 | 200 | 29.05% |
| DIA170825P00225000 | 2017-08-22 2:23PM EDT | 225.00 | 6.46 | 6.70 | 7.45 | 0.00 | - | 3 | 51 | 37.21% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 71.19% |
