CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-23 3:28PM EDT | 192.50 | 25.18 | 25.10 | 27.25 | 0.00 | - | 1 | 1 | 97.27% |
| DIA170825C00195000 | 2017-08-23 3:28PM EDT | 195.00 | 23.05 | 22.85 | 24.40 | 0.00 | - | 2 | 1 | 87.70% |
| DIA170825C00196000 | 2017-08-23 3:43PM EDT | 196.00 | 22.10 | 21.85 | 22.90 | 0.00 | - | 2 | 0 | 74.61% |
| DIA170825C00197500 | 2017-08-23 3:28PM EDT | 197.50 | 20.45 | 20.30 | 21.65 | 0.00 | - | 2 | 0 | 74.51% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 71.00% |
| DIA170825C00199000 | 2017-08-23 3:28PM EDT | 199.00 | 19.02 | 18.95 | 19.40 | 0.00 | - | 2 | 1 | 55.57% |
| DIA170825C00200000 | 2017-08-22 1:08PM EDT | 200.00 | 18.41 | 17.95 | 18.35 | 0.00 | - | 2 | 0 | 51.27% |
| DIA170825C00202500 | 2017-08-23 3:28PM EDT | 202.50 | 15.96 | 15.50 | 15.85 | 0.00 | - | 2 | 0 | 54.98% |
| DIA170825C00205000 | 2017-08-23 12:49PM EDT | 205.00 | 13.19 | 13.10 | 13.35 | -0.18 | -1.35% | 2 | 2 | 47.80% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 56.54% |
| DIA170825C00210000 | 2017-08-23 1:05PM EDT | 210.00 | 8.28 | 8.00 | 8.35 | +1.53 | +22.67% | 1 | 9 | 32.96% |
| DIA170825C00212500 | 2017-08-23 3:18PM EDT | 212.50 | 5.65 | 5.60 | 5.85 | +0.02 | +0.36% | 4 | 90 | 25.15% |
| DIA170825C00215000 | 2017-08-23 1:16PM EDT | 215.00 | 3.21 | 3.20 | 3.35 | -0.54 | -14.40% | 34 | 528 | 16.80% |
| DIA170825C00217500 | 2017-08-23 2:47PM EDT | 217.50 | 0.96 | 0.97 | 1.03 | -0.49 | -33.79% | 249 | 1,777 | 9.33% |
| DIA170825C00220000 | 2017-08-23 3:18PM EDT | 220.00 | 0.01 | 0.03 | 0.06 | -0.11 | -91.67% | 189 | 1,569 | 7.37% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 12.11% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 17.38% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 21.09% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 28.52% |
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 | 91.41% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 82.62% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 69.53% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 73.83% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 53.13% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 51.17% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 50.78% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 55.08% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 64.16% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 45.70% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 58.79% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 50.39% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 50.00% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 48.83% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 43.65% |
| DIA170825P00205000 | 2017-08-23 3:28PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 126 | 31.06% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 133 | 25.78% |
| DIA170825P00210000 | 2017-08-23 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 2,111 | 20.31% |
| DIA170825P00212500 | 2017-08-23 3:18PM EDT | 212.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 104 | 1,040 | 15.43% |
| DIA170825P00215000 | 2017-08-23 3:32PM EDT | 215.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 390 | 1,840 | 10.69% |
| DIA170825P00217500 | 2017-08-23 3:38PM EDT | 217.50 | 0.28 | 0.26 | 0.30 | +0.04 | +16.67% | 776 | 2,298 | 6.64% |
| DIA170825P00220000 | 2017-08-23 3:06PM EDT | 220.00 | 1.87 | 1.75 | 1.88 | +0.57 | +43.85% | 296 | 1,452 | 0.00% |
| DIA170825P00222500 | 2017-08-22 3:57PM EDT | 222.50 | 3.68 | 4.20 | 4.50 | 0.00 | - | 8 | 200 | 12.11% |
| DIA170825P00225000 | 2017-08-22 2:23PM EDT | 225.00 | 6.46 | 6.65 | 6.90 | 0.00 | - | 3 | 51 | 0.00% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 59.60% |
