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 | 319.53% |
| DIA170929C00120000 | 2017-06-16 11:51PM EDT | 120.00 | 93.06 | 100.55 | 105.50 | 0.00 | - | 11 | 0 | 251.56% |
| DIA170929C00125000 | 2017-06-02 11:50PM EDT | 125.00 | 82.13 | 95.65 | 100.50 | 0.00 | - | 5 | 0 | 246.48% |
| 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 | 60.95 | 65.25 | 0.00 | - | 5 | 0 | 152.73% |
| DIA170929C00179000 | 2017-06-02 11:50PM EDT | 179.00 | 27.00 | 41.95 | 46.25 | 0.00 | - | 1 | 0 | 106.84% |
| DIA170929C00181000 | 2017-06-15 3:10PM EDT | 181.00 | 32.96 | 41.15 | 42.30 | 0.00 | - | 10 | 0 | 114.94% |
| DIA170929C00182000 | 2017-08-17 3:39PM EDT | 182.00 | 36.54 | 40.15 | 42.15 | 0.00 | - | 10 | 0 | 103.52% |
| DIA170929C00183000 | 2017-06-15 3:05PM EDT | 183.00 | 30.98 | 39.15 | 40.45 | 0.00 | - | 25 | 0 | 116.99% |
| DIA170929C00184000 | 2017-08-18 11:56PM EDT | 184.00 | 35.70 | 38.10 | 39.40 | 0.00 | - | 8 | 0 | 112.11% |
| DIA170929C00185000 | 2017-08-17 12:02PM EDT | 185.00 | 34.78 | 37.05 | 38.55 | 0.00 | - | 5 | 0 | 115.72% |
| DIA170929C00186000 | 2017-06-02 11:50PM EDT | 186.00 | 21.70 | 36.10 | 37.45 | 0.00 | - | 1 | 0 | 109.08% |
| DIA170929C00187000 | 2017-08-17 9:44AM EDT | 187.00 | 32.95 | 35.20 | 36.55 | 0.00 | - | 1 | 0 | 110.35% |
| DIA170929C00188000 | 2017-06-26 10:45AM EDT | 188.00 | 26.40 | 33.95 | 35.40 | 0.00 | - | 3 | 0 | 101.81% |
| DIA170929C00190000 | 2017-08-18 11:36AM EDT | 190.00 | 27.41 | 32.60 | 33.30 | 0.00 | - | 1 | 0 | 67.58% |
| DIA170929C00195000 | 2017-09-14 3:22PM EDT | 195.00 | 27.30 | 27.60 | 28.35 | 0.00 | - | 100 | 0 | 60.74% |
| DIA170929C00200000 | 2017-09-18 11:34AM EDT | 200.00 | 22.95 | 22.70 | 23.20 | 0.00 | - | 1 | 1 | 63.77% |
| DIA170929C00205000 | 2017-09-21 3:06PM EDT | 205.00 | 18.65 | 17.70 | 18.45 | 0.00 | - | 1 | 1 | 59.72% |
| DIA170929C00207000 | 2017-09-13 3:06PM EDT | 207.00 | 14.60 | 15.65 | 16.65 | 0.00 | - | 6 | 0 | 59.28% |
| DIA170929C00210000 | 2017-09-25 10:19AM EDT | 210.00 | 13.44 | 12.65 | 13.40 | 0.00 | - | 5 | 17 | 45.26% |
| DIA170929C00214000 | 2017-09-15 11:54PM EDT | 214.00 | 7.85 | 8.70 | 9.60 | 0.00 | - | 3 | 3 | 38.33% |
| DIA170929C00215000 | 2017-09-22 3:27PM EDT | 215.00 | 7.50 | 7.80 | 8.05 | 0.00 | - | 2 | 206 | 23.15% |
| DIA170929C00216000 | 2017-09-21 3:54PM EDT | 216.00 | 7.65 | 6.80 | 7.05 | 0.00 | - | 9 | 10 | 20.80% |
| DIA170929C00217000 | 2017-09-20 11:16AM EDT | 217.00 | 6.80 | 5.85 | 6.05 | 0.00 | - | 2 | 10 | 18.46% |
| DIA170929C00218000 | 2017-09-22 11:14AM EDT | 218.00 | 5.31 | 4.85 | 5.10 | 0.00 | - | 5 | 144 | 17.24% |
| DIA170929C00219000 | 2017-09-26 10:21AM EDT | 219.00 | 4.51 | 3.85 | 4.10 | +0.16 | +3.68% | 1 | 116 | 14.60% |
| DIA170929C00220000 | 2017-09-26 9:30AM EDT | 220.00 | 3.28 | 2.95 | 3.15 | +0.33 | +11.19% | 1 | 1,844 | 12.79% |
| DIA170929C00221000 | 2017-09-26 11:54AM EDT | 221.00 | 2.10 | 2.04 | 2.16 | -0.12 | -5.41% | 51 | 118 | 9.96% |
| DIA170929C00222000 | 2017-09-26 12:41PM EDT | 222.00 | 1.20 | 1.21 | 1.30 | -0.07 | -5.51% | 35 | 348 | 8.35% |
| DIA170929C00223000 | 2017-09-26 12:43PM EDT | 223.00 | 0.56 | 0.54 | 0.62 | -0.09 | -13.85% | 93 | 347 | 7.23% |
| DIA170929C00224000 | 2017-09-26 11:57AM EDT | 224.00 | 0.18 | 0.16 | 0.21 | -0.08 | -30.77% | 227 | 674 | 6.54% |
| DIA170929C00225000 | 2017-09-26 12:26PM EDT | 225.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 38 | 1,369 | 6.54% |
| DIA170929C00226000 | 2017-09-25 10:23AM EDT | 226.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 200 | 8.11% |
| DIA170929C00227000 | 2017-09-25 12:55PM EDT | 227.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 103 | 8.99% |
| DIA170929C00228000 | 2017-09-25 11:12AM EDT | 228.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 242 | 11.43% |
| DIA170929C00229000 | 2017-09-22 11:50PM EDT | 229.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 6 | 13.28% |
| DIA170929C00230000 | 2017-09-25 1:36PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 3,262 | 15.04% |
| DIA170929C00235000 | 2017-09-20 4:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 15,263 | 20.31% |
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 | 489.16% |
| DIA170929P00130000 | 2017-06-07 9:38AM EDT | 130.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 600 | 601 | 204.69% |
| DIA170929P00135000 | 2017-06-02 11:52PM EDT | 135.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 1 | 0 | 197.66% |
| DIA170929P00140000 | 2017-06-02 11:52PM EDT | 140.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | 1 | 9 | 187.89% |
| DIA170929P00145000 | 2017-06-02 11:52PM EDT | 145.00 | 0.23 | 0.08 | 0.18 | 0.00 | - | 1 | 1 | 180.08% |
| DIA170929P00150000 | 2017-08-09 11:56AM EDT | 150.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 2 | 16 | 155.86% |
| 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 | 114.84% |
| DIA170929P00165000 | 2017-09-05 9:31AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 101.56% |
| DIA170929P00170000 | 2017-09-05 10:11AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 45 | 124 | 95.31% |
| DIA170929P00175000 | 2017-09-12 10:37AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 276 | 83.59% |
| DIA170929P00178000 | 2017-09-19 10:57AM EDT | 178.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 75.00% |
| DIA170929P00179000 | 2017-06-02 11:52PM EDT | 179.00 | 1.06 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 73.44% |
| DIA170929P00180000 | 2017-07-19 10:30AM EDT | 180.00 | 0.25 | 0.19 | 0.28 | 0.00 | - | 3 | 91 | 106.45% |
| 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 | 85.74% |
| 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 | 69.53% |
| DIA170929P00186000 | 2017-09-12 3:51PM EDT | 186.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 67.97% |
| DIA170929P00188000 | 2017-09-13 12:54PM EDT | 188.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 117 | 65.63% |
| DIA170929P00190000 | 2017-09-15 10:07AM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 64 | 783 | 60.55% |
| DIA170929P00195000 | 2017-09-22 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 1,108 | 52.73% |
| DIA170929P00200000 | 2017-09-22 3:28PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,720 | 43.75% |
| DIA170929P00205000 | 2017-09-25 9:45AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,170 | 34.96% |
| DIA170929P00207000 | 2017-09-25 12:34PM EDT | 207.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 31.45% |
| DIA170929P00210000 | 2017-09-25 2:59PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 1,319 | 27.15% |
| DIA170929P00211000 | 2017-09-25 9:44AM EDT | 211.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 20 | 25.20% |
| DIA170929P00212000 | 2017-09-25 1:43PM EDT | 212.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 24 | 23.44% |
| DIA170929P00213000 | 2017-09-18 10:11AM EDT | 213.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 10 | 35 | 23.63% |
| DIA170929P00214000 | 2017-09-15 3:41PM EDT | 214.00 | 0.17 | 0.00 | 0.22 | -0.18 | -51.43% | 2 | 26 | 27.39% |
| DIA170929P00215000 | 2017-09-26 10:25AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 2,313 | 18.36% |
| DIA170929P00216000 | 2017-09-26 10:21AM EDT | 216.00 | 0.03 | 0.01 | 0.06 | -0.09 | -75.00% | 1 | 105 | 16.99% |
| DIA170929P00217000 | 2017-09-26 10:44AM EDT | 217.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 60 | 353 | 14.84% |
| DIA170929P00218000 | 2017-09-25 2:32PM EDT | 218.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 17 | 162 | 13.18% |
| DIA170929P00219000 | 2017-09-25 3:47PM EDT | 219.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 71 | 276 | 12.26% |
| DIA170929P00220000 | 2017-09-26 11:04AM EDT | 220.00 | 0.11 | 0.10 | 0.14 | -0.09 | -45.00% | 33 | 2,166 | 10.50% |
| DIA170929P00221000 | 2017-09-26 11:32AM EDT | 221.00 | 0.22 | 0.18 | 0.22 | -0.08 | -26.67% | 60 | 340 | 9.18% |
| DIA170929P00222000 | 2017-09-26 12:35PM EDT | 222.00 | 0.37 | 0.32 | 0.39 | -0.05 | -11.90% | 719 | 2,527 | 8.11% |
| DIA170929P00223000 | 2017-09-26 11:56AM EDT | 223.00 | 0.70 | 0.63 | 0.72 | -0.09 | -11.39% | 63 | 1,295 | 7.13% |
| DIA170929P00224000 | 2017-09-26 12:15PM EDT | 224.00 | 1.31 | 1.22 | 1.39 | +0.06 | +4.80% | 130 | 1,624 | 7.50% |
| DIA170929P00225000 | 2017-09-26 11:15AM EDT | 225.00 | 2.13 | 2.09 | 2.26 | -0.11 | -4.91% | 23 | 582 | 8.55% |
| DIA170929P00226000 | 2017-09-26 11:43AM EDT | 226.00 | 3.10 | 3.00 | 3.25 | -0.60 | -16.22% | 5 | 33 | 10.91% |
| DIA170929P00227000 | 2017-09-22 11:51PM EDT | 227.00 | 3.82 | 3.60 | 4.40 | 0.00 | - | 4 | 0 | 16.50% |
| DIA170929P00230000 | 2017-09-21 10:48AM EDT | 230.00 | 6.20 | 6.85 | 7.30 | 0.00 | - | 5 | 50 | 21.53% |
| DIA170929P00235000 | 2017-06-02 11:52PM EDT | 235.00 | 27.90 | 11.70 | 12.40 | 0.00 | - | 4 | 10 | 35.35% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.