U.S. Markets open in 2 hrs 52 mins
S&P Futures
2,476.25
+2.25 (+0.09%)Dow Futures
21,579.00
+19.00 (+0.09%)
CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170728C00195000 | 2017-06-30 11:51PM EDT | 195.00 | 19.28 | 16.55 | 20.55 | 0.00 | - | 10 | 10 | 0.00% |
| DIA170728C00196000 | 2017-06-09 11:58PM EDT | 196.00 | 17.19 | 14.65 | 19.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA170728C00198000 | 2017-07-21 11:46PM EDT | 198.00 | 17.48 | 15.75 | 19.90 | 0.00 | - | 4 | 0 | 106.84% |
| DIA170728C00199000 | 2017-07-03 12:19PM EDT | 199.00 | 16.07 | 14.30 | 16.25 | 0.00 | - | 7 | 7 | 0.00% |
| DIA170728C00200000 | 2017-07-21 9:50AM EDT | 200.00 | 15.20 | 15.20 | 15.80 | -0.85 | -5.30% | 1 | 2 | 0.00% |
| DIA170728C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.40 | 8.05 | 12.10 | 0.01 | 0.10% | 2 | 0 | 63.82% |
| DIA170728C00210000 | 2017-07-24 1:16PM EDT | 210.00 | 5.15 | 5.30 | 6.30 | 0.00 | - | 2 | 2 | 29.30% |
| DIA170728C00212500 | 2017-07-25 12:35PM EDT | 212.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIA170728C00215000 | 2017-07-25 3:58PM EDT | 215.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| DIA170728C00217500 | 2017-07-25 3:58PM EDT | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 3.13% |
| DIA170728C00220000 | 2017-07-24 3:45PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 793 | 9.77% |
| DIA170728C00222500 | 2017-07-21 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 81 | 16.80% |
| DIA170728C00225000 | 2017-07-25 9:33AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA170728C00227500 | 2017-06-30 11:51PM EDT | 227.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 26.95% |
| DIA170728C00230000 | 2017-06-26 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 2 | 31.64% |
| DIA170728C00235000 | 2017-06-22 5:56PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 40.63% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170728P00175000 | 2017-07-18 10:34AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 138 | 81.25% |
| DIA170728P00180000 | 2017-06-30 11:53PM EDT | 180.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 87.89% |
| DIA170728P00185000 | 2017-07-11 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 121 | 66.41% |
| DIA170728P00190000 | 2017-07-19 3:12PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 72 | 54.69% |
| DIA170728P00192500 | 2017-07-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 53.52% |
| DIA170728P00195000 | 2017-07-21 9:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 17 | 48.05% |
| DIA170728P00195500 | 2017-07-19 3:37PM EDT | 195.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 46.88% |
| DIA170728P00196000 | 2017-07-21 12:58PM EDT | 196.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 5 | 8 | 46.09% |
| DIA170728P00196500 | 2017-07-19 4:00PM EDT | 196.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 44.92% |
| DIA170728P00197000 | 2017-07-12 1:20PM EDT | 197.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 49.41% |
| DIA170728P00198000 | 2017-07-21 11:47PM EDT | 198.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 43.36% |
| DIA170728P00198500 | 2017-07-19 3:29PM EDT | 198.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 134 | 42.19% |
| DIA170728P00199000 | 2017-07-21 12:45PM EDT | 199.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 24 | 41.02% |
| DIA170728P00199500 | 2017-07-21 12:56PM EDT | 199.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 5 | 40.04% |
| DIA170728P00200000 | 2017-07-21 12:54PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 32 | 39.06% |
| DIA170728P00202500 | 2017-07-18 9:37AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 34.57% |
| DIA170728P00205000 | 2017-07-25 9:30AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA170728P00207500 | 2017-07-24 2:05PM EDT | 207.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 4,625 | 23.05% |
| DIA170728P00210000 | 2017-07-25 11:23AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DIA170728P00212500 | 2017-07-25 3:51PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| DIA170728P00215000 | 2017-07-25 4:12PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 1.56% |
| DIA170728P00217500 | 2017-07-25 3:51PM EDT | 217.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DIA170728P00220000 | 2017-07-24 11:26AM EDT | 220.00 | 5.25 | 2.16 | 4.45 | 0.00 | - | 1 | 0 | 20.22% |
