CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-22 11:57PM EDT | 192.50 | 25.18 | 25.75 | 27.20 | 0.00 | - | 1 | 1 | 82.42% |
| DIA170825C00195000 | 2017-08-22 11:57PM EDT | 195.00 | 23.05 | 22.10 | 24.70 | 0.00 | - | 2 | 0 | 102.44% |
| DIA170825C00196000 | 2017-08-22 11:57PM EDT | 196.00 | 22.10 | 21.90 | 23.90 | 0.00 | - | 2 | 0 | 68.46% |
| DIA170825C00197500 | 2017-08-22 11:57PM EDT | 197.50 | 20.45 | 20.30 | 22.25 | 0.00 | - | 2 | 0 | 54.69% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 56.06% |
| DIA170825C00199000 | 2017-08-22 11:57PM EDT | 199.00 | 19.02 | 19.30 | 20.90 | 0.00 | - | 2 | 0 | 70.02% |
| DIA170825C00200000 | 2017-08-22 1:08PM EDT | 200.00 | 18.41 | 18.20 | 19.90 | -2.11 | -10.28% | 2 | 0 | 65.14% |
| DIA170825C00202500 | 2017-08-22 11:57PM EDT | 202.50 | 15.96 | 15.70 | 16.70 | 0.00 | - | 2 | 0 | 63.18% |
| DIA170825C00205000 | 2017-08-22 2:07PM EDT | 205.00 | 13.37 | 13.60 | 14.10 | +2.17 | +19.37% | 1 | 2 | 52.34% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 41.65% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 8.60 | 9.10 | 0.00 | - | 16 | 9 | 37.11% |
| DIA170825C00212500 | 2017-08-22 11:04AM EDT | 212.50 | 5.63 | 5.85 | 7.00 | +1.52 | +36.98% | 1 | 91 | 37.28% |
| DIA170825C00215000 | 2017-08-22 2:33PM EDT | 215.00 | 3.75 | 3.75 | 4.00 | +1.47 | +64.47% | 462 | 304 | 18.65% |
| DIA170825C00217500 | 2017-08-22 3:58PM EDT | 217.50 | 1.45 | 1.51 | 1.65 | +0.80 | +123.08% | 517 | 1,696 | 11.77% |
| DIA170825C00220000 | 2017-08-22 4:02PM EDT | 220.00 | 0.12 | 0.11 | 0.18 | +0.06 | +100.00% | 373 | 1,456 | 7.91% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 10.55% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 16.02% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 19.92% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 26.95% |
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 | 92.19% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 83.98% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 70.70% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 75.20% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 54.30% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 52.34% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 52.34% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 51.17% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 65.72% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 47.27% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 60.35% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 51.76% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 51.56% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 50.29% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 45.12% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 32.42% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 26.95% |
| DIA170825P00210000 | 2017-08-22 3:47PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 470 | 2,095 | 23.54% |
| DIA170825P00212500 | 2017-08-22 12:34PM EDT | 212.50 | 0.03 | 0.03 | 0.07 | -0.17 | -85.00% | 127 | 1,038 | 18.85% |
| DIA170825P00215000 | 2017-08-22 3:33PM EDT | 215.00 | 0.05 | 0.08 | 0.11 | -0.40 | -88.89% | 192 | 1,825 | 13.87% |
| DIA170825P00217500 | 2017-08-22 4:06PM EDT | 217.50 | 0.24 | 0.24 | 0.26 | -1.00 | -80.65% | 787 | 1,830 | 8.91% |
| DIA170825P00220000 | 2017-08-22 4:02PM EDT | 220.00 | 1.30 | 1.18 | 1.39 | -1.80 | -58.06% | 951 | 1,205 | 6.15% |
| DIA170825P00222500 | 2017-08-22 3:57PM EDT | 222.50 | 3.68 | 3.55 | 3.85 | -2.55 | -40.93% | 8 | 208 | 11.62% |
| DIA170825P00225000 | 2017-08-22 2:23PM EDT | 225.00 | 6.46 | 5.85 | 6.55 | -2.59 | -28.62% | 3 | 51 | 24.90% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 67.68% |
