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 | 88.72% |
| DIA170728C00199000 | 2017-07-03 12:19PM EDT | 199.00 | 16.07 | 14.30 | 16.25 | 0.00 | - | 7 | 7 | 0.00% |
| DIA170728C00200000 | 2017-07-26 2:13PM EDT | 200.00 | 16.85 | 16.60 | 16.90 | 1.65 | 10.86% | 2 | 3 | 45.31% |
| DIA170728C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.40 | 8.05 | 12.10 | 0.01 | 0.10% | 2 | 0 | 43.12% |
| DIA170728C00210000 | 2017-07-24 1:16PM EDT | 210.00 | 5.15 | 6.15 | 7.35 | 0.00 | - | 2 | 2 | 34.42% |
| DIA170728C00212500 | 2017-07-26 3:06PM EDT | 212.50 | 4.30 | 4.10 | 4.40 | 0.60 | 16.22% | 28 | 312 | 14.65% |
| DIA170728C00215000 | 2017-07-26 2:10PM EDT | 215.00 | 1.86 | 1.73 | 1.93 | 0.68 | 57.63% | 160 | 2,400 | 8.35% |
| DIA170728C00217500 | 2017-07-26 3:53PM EDT | 217.50 | 0.12 | 0.12 | 0.17 | 0.03 | 33.33% | 1,416 | 1,141 | 5.42% |
| DIA170728C00220000 | 2017-07-26 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 793 | 7.62% |
| DIA170728C00222500 | 2017-07-21 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 81 | 14.84% |
| DIA170728C00225000 | 2017-07-25 9:33AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 18.75% |
| DIA170728C00227500 | 2017-06-30 11:51PM EDT | 227.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 25.00% |
| DIA170728C00230000 | 2017-06-26 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 2 | 29.69% |
| DIA170728C00235000 | 2017-06-22 5:56PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 38.67% |
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 | 82.81% |
| DIA170728P00180000 | 2017-06-30 11:53PM EDT | 180.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 89.45% |
| DIA170728P00185000 | 2017-07-11 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 121 | 67.97% |
| DIA170728P00190000 | 2017-07-19 3:12PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 72 | 56.25% |
| DIA170728P00192500 | 2017-07-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 50.78% |
| DIA170728P00195000 | 2017-07-21 9:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 17 | 50.00% |
| DIA170728P00195500 | 2017-07-19 3:37PM EDT | 195.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 48.83% |
| DIA170728P00196000 | 2017-07-21 12:58PM EDT | 196.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 5 | 8 | 47.66% |
| DIA170728P00196500 | 2017-07-19 4:00PM EDT | 196.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 46.88% |
| DIA170728P00197000 | 2017-07-12 1:20PM EDT | 197.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 51.37% |
| DIA170728P00198000 | 2017-07-21 11:47PM EDT | 198.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 45.31% |
| DIA170728P00198500 | 2017-07-19 3:29PM EDT | 198.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 134 | 44.14% |
| DIA170728P00199000 | 2017-07-21 12:45PM EDT | 199.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 24 | 42.97% |
| DIA170728P00199500 | 2017-07-21 12:56PM EDT | 199.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 5 | 41.99% |
| DIA170728P00200000 | 2017-07-21 12:54PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 32 | 40.82% |
| DIA170728P00202500 | 2017-07-18 9:37AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 36.52% |
| DIA170728P00205000 | 2017-07-25 9:30AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 28.52% |
| DIA170728P00207500 | 2017-07-24 2:05PM EDT | 207.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 4,625 | 23.24% |
| DIA170728P00210000 | 2017-07-26 1:06PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 37 | 964 | 17.77% |
| DIA170728P00212500 | 2017-07-26 3:13PM EDT | 212.50 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 51 | 940 | 13.77% |
| DIA170728P00215000 | 2017-07-26 3:55PM EDT | 215.00 | 0.08 | 0.08 | 0.12 | -0.24 | -75.00% | 952 | 2,342 | 8.59% |
| DIA170728P00217500 | 2017-07-26 3:56PM EDT | 217.50 | 0.87 | 0.83 | 0.96 | -0.81 | -48.21% | 419 | 534 | 7.08% |
| DIA170728P00220000 | 2017-07-26 1:27PM EDT | 220.00 | 3.35 | 3.10 | 3.40 | -1.90 | -36.19% | 15 | 0 | 15.09% |
