Stocks To Watch
Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood
CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170818C00160000 | 2017-08-04 9:49AM EDT | 160.00 | 60.55 | 58.40 | 62.60 | +6.35 | +11.72% | 3 | 3 | 252.93% |
| DIA170818C00165000 | 2017-07-21 9:43AM EDT | 165.00 | 50.15 | 48.20 | 52.15 | -1.83 | -3.52% | 199 | 223 | 0.00% |
| DIA170818C00175000 | 2017-07-28 11:55PM EDT | 175.00 | 41.10 | 41.25 | 44.85 | 0.00 | - | 115 | 304 | 0.00% |
| DIA170818C00178000 | 2017-07-28 11:55PM EDT | 178.00 | 38.49 | 38.55 | 41.05 | 0.00 | - | 16 | 2 | 0.00% |
| DIA170818C00179000 | 2017-07-28 11:55PM EDT | 179.00 | 37.53 | 37.55 | 39.95 | 0.00 | - | 23 | 5 | 0.00% |
| DIA170818C00180000 | 2017-07-28 9:51AM EDT | 180.00 | 37.99 | 36.20 | 39.95 | +1.75 | +4.83% | 3 | 9 | 0.00% |
| DIA170818C00181000 | 2017-07-28 11:55PM EDT | 181.00 | 38.01 | 35.70 | 38.95 | 0.00 | - | 6 | 0 | 0.00% |
| DIA170818C00182000 | 2017-08-15 10:59AM EDT | 182.00 | 38.57 | 38.20 | 40.85 | 0.00 | - | 1 | 1 | 128.71% |
| DIA170818C00183000 | 2017-08-15 11:00AM EDT | 183.00 | 37.54 | 37.00 | 40.00 | 0.00 | - | 2 | 6 | 124.41% |
| DIA170818C00184000 | 2017-08-15 11:03AM EDT | 184.00 | 36.57 | 35.75 | 37.90 | 0.00 | - | 2 | 0 | 139.75% |
| DIA170818C00185000 | 2017-08-15 11:04AM EDT | 185.00 | 35.56 | 34.65 | 38.05 | 0.00 | - | 2 | 35 | 109.38% |
| DIA170818C00186000 | 2017-08-15 11:04AM EDT | 186.00 | 34.42 | 33.05 | 36.70 | 0.00 | - | 1 | 1 | 158.89% |
| DIA170818C00187000 | 2017-07-31 2:50PM EDT | 187.00 | 32.07 | 29.65 | 33.70 | +4.07 | +14.54% | 4 | 2 | 0.00% |
| DIA170818C00188000 | 2017-08-09 1:28PM EDT | 188.00 | 32.36 | 30.15 | 31.80 | 0.00 | - | 2 | 8 | 0.00% |
| DIA170818C00189000 | 2017-07-31 2:57PM EDT | 189.00 | 30.08 | 27.65 | 31.70 | +3.80 | +14.46% | 4 | 3 | 0.00% |
| DIA170818C00190000 | 2017-07-31 3:01PM EDT | 190.00 | 29.06 | 26.65 | 30.75 | +2.76 | +10.49% | 6 | 2 | 0.00% |
| DIA170818C00191000 | 2017-07-31 5:20PM EDT | 191.00 | 28.21 | 25.75 | 29.75 | 0.00 | - | 4 | 0 | 0.00% |
| DIA170818C00192000 | 2017-08-09 3:36PM EDT | 192.00 | 28.28 | 26.25 | 27.30 | 0.00 | - | 8 | 0 | 0.00% |
| DIA170818C00193000 | 2017-08-10 3:54PM EDT | 193.00 | 26.24 | 25.25 | 26.30 | 0.00 | - | 5 | 8 | 0.00% |
| DIA170818C00194000 | 2017-08-10 3:48PM EDT | 194.00 | 25.18 | 24.30 | 25.30 | 0.00 | - | 5 | 9 | 0.00% |
| DIA170818C00195000 | 2017-07-31 3:11PM EDT | 195.00 | 24.07 | 22.00 | 26.05 | +2.85 | +13.43% | 4 | 1 | 0.00% |
| DIA170818C00196000 | 2017-08-04 1:26PM EDT | 196.00 | 24.92 | 23.00 | 26.75 | +1.98 | +8.63% | 2 | 7 | 123.73% |
| DIA170818C00197000 | 2017-08-04 1:26PM EDT | 197.00 | 23.75 | 22.00 | 24.30 | +2.38 | +11.14% | 4 | 9 | 73.63% |
| DIA170818C00198000 | 2017-08-04 12:09PM EDT | 198.00 | 23.61 | 21.80 | 23.40 | +5.06 | +27.28% | 4 | 2 | 76.17% |
| DIA170818C00199000 | 2017-08-10 10:54AM EDT | 199.00 | 20.55 | 19.40 | 20.25 | 0.00 | - | 9 | 7 | 0.00% |
| DIA170818C00200000 | 2017-08-14 10:02AM EDT | 200.00 | 20.10 | 20.55 | 21.15 | 0.00 | - | 1 | 238 | 55.27% |
| DIA170818C00201000 | 2017-08-14 10:40AM EDT | 201.00 | 19.44 | 19.30 | 20.35 | 0.00 | - | 17 | 13 | 65.53% |
| DIA170818C00202000 | 2017-08-16 10:58AM EDT | 202.00 | 19.04 | 18.75 | 19.30 | -0.08 | -0.42% | 2 | 643 | 60.35% |
| DIA170818C00203000 | 2017-08-04 12:14PM EDT | 203.00 | 17.63 | 17.25 | 17.95 | +3.95 | +28.87% | 4 | 353 | 0.00% |
| DIA170818C00204000 | 2017-08-15 9:54AM EDT | 204.00 | 16.25 | 16.45 | 17.10 | 0.00 | - | 72 | 62 | 40.63% |
| DIA170818C00205000 | 2017-08-16 11:32AM EDT | 205.00 | 15.88 | 15.75 | 16.15 | +1.80 | +12.78% | 11 | 279 | 43.56% |
| DIA170818C00206000 | 2017-08-16 9:30AM EDT | 206.00 | 14.76 | 14.50 | 15.20 | -0.97 | -6.17% | 3 | 42 | 44.53% |
| DIA170818C00207000 | 2017-08-16 11:14AM EDT | 207.00 | 14.01 | 13.70 | 14.15 | +0.78 | +5.90% | 62 | 101 | 38.77% |
| DIA170818C00208000 | 2017-08-10 3:49PM EDT | 208.00 | 11.00 | 10.70 | 11.20 | 0.00 | - | 1 | 68 | 0.00% |
| DIA170818C00209000 | 2017-08-16 11:36AM EDT | 209.00 | 12.00 | 11.80 | 12.10 | +0.90 | +8.11% | 80 | 191 | 29.69% |
| DIA170818C00210000 | 2017-08-16 11:33AM EDT | 210.00 | 10.85 | 10.80 | 11.10 | +0.52 | +5.03% | 44 | 290 | 27.54% |
| DIA170818C00211000 | 2017-08-16 11:18AM EDT | 211.00 | 9.87 | 9.80 | 10.10 | +0.62 | +6.70% | 10 | 449 | 25.39% |
| DIA170818C00212000 | 2017-08-16 11:14AM EDT | 212.00 | 8.98 | 8.80 | 9.10 | +0.87 | +10.73% | 25 | 792 | 23.24% |
| DIA170818C00212500 | 2017-08-14 12:21PM EDT | 212.50 | 7.87 | 8.10 | 8.75 | 0.00 | - | 4 | 5 | 29.88% |
| DIA170818C00213000 | 2017-08-16 10:37AM EDT | 213.00 | 8.20 | 7.80 | 8.10 | +1.00 | +13.89% | 29 | 339 | 21.00% |
| DIA170818C00214000 | 2017-08-16 9:37AM EDT | 214.00 | 6.80 | 6.80 | 7.10 | +0.60 | +9.68% | 30 | 477 | 18.75% |
| DIA170818C00215000 | 2017-08-16 11:50AM EDT | 215.00 | 5.98 | 5.80 | 6.10 | +0.70 | +13.26% | 125 | 3,704 | 16.41% |
| DIA170818C00216000 | 2017-08-16 10:59AM EDT | 216.00 | 5.05 | 4.85 | 5.10 | +1.10 | +27.85% | 22 | 1,950 | 14.16% |
| DIA170818C00217000 | 2017-08-16 11:16AM EDT | 217.00 | 3.92 | 3.85 | 4.10 | +0.66 | +20.25% | 29 | 1,114 | 11.82% |
| DIA170818C00217500 | 2017-08-16 9:32AM EDT | 217.50 | 3.10 | 3.35 | 3.60 | +0.45 | +16.98% | 2 | 1,696 | 10.65% |
| DIA170818C00218000 | 2017-08-16 11:12AM EDT | 218.00 | 2.99 | 2.93 | 3.10 | +0.57 | +23.55% | 41 | 2,288 | 9.38% |
| DIA170818C00219000 | 2017-08-16 11:22AM EDT | 219.00 | 1.88 | 1.96 | 2.12 | +0.38 | +25.33% | 81 | 2,288 | 7.57% |
| DIA170818C00220000 | 2017-08-16 11:38AM EDT | 220.00 | 1.05 | 1.05 | 1.20 | +0.33 | +45.83% | 317 | 2,799 | 6.30% |
| DIA170818C00221000 | 2017-08-16 11:21AM EDT | 221.00 | 0.30 | 0.33 | 0.40 | +0.09 | +42.86% | 496 | 1,991 | 4.62% |
| DIA170818C00222000 | 2017-08-16 11:30AM EDT | 222.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 40 | 7,945 | 4.49% |
| DIA170818C00222500 | 2017-08-16 10:15AM EDT | 222.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 13 | 514 | 5.18% |
| DIA170818C00223000 | 2017-08-16 10:33AM EDT | 223.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 865 | 6.50% |
| DIA170818C00224000 | 2017-08-16 10:47AM EDT | 224.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 7,359 | 7.81% |
| DIA170818C00225000 | 2017-08-15 12:59PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,324 | 10.74% |
| DIA170818C00227500 | 2017-08-11 9:34AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 15.04% |
| DIA170818C00230000 | 2017-08-02 11:20AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 100 | 21.09% |
| DIA170818C00232500 | 2017-08-07 10:32AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 2 | 24.61% |
| DIA170818C00235000 | 2017-08-07 12:07PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 50 | 28.91% |
| DIA170818C00240000 | 2017-06-13 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 39.45% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170818P00140000 | 2017-06-22 5:57PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 182.81% |
| DIA170818P00145000 | 2017-06-05 12:29PM EDT | 145.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 25 | 75 | 185.94% |
| DIA170818P00150000 | 2017-06-15 11:39AM EDT | 150.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 25 | 225 | 164.84% |
| DIA170818P00155000 | 2017-08-09 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 250 | 137.50% |
| DIA170818P00160000 | 2017-07-12 1:56PM EDT | 160.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 170 | 129.69% |
| DIA170818P00161000 | 2017-06-22 5:57PM EDT | 161.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 5 | 5 | 143.75% |
| DIA170818P00165000 | 2017-07-21 11:47PM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 115.63% |
| DIA170818P00166000 | 2017-08-09 3:36PM EDT | 166.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 2 | 115.63% |
| DIA170818P00167000 | 2017-07-31 10:16AM EDT | 167.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 30 | 110.94% |
| DIA170818P00169000 | 2017-06-30 11:53PM EDT | 169.00 | 0.16 | 0.05 | 0.13 | 0.00 | - | 1 | 1 | 130.08% |
| DIA170818P00170000 | 2017-08-07 9:42AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 3 | 3 | 104.69% |
| DIA170818P00171000 | 2017-08-10 3:54PM EDT | 171.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 104.69% |
| DIA170818P00172000 | 2017-08-02 10:34AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 90.63% |
| DIA170818P00173000 | 2017-07-20 3:07PM EDT | 173.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 11 | 100.78% |
| DIA170818P00174000 | 2017-08-10 3:48PM EDT | 174.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 98.44% |
| DIA170818P00175000 | 2017-07-24 1:13PM EDT | 175.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 107 | 100.78% |
| DIA170818P00176000 | 2017-07-12 10:54AM EDT | 176.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 10 | 15 | 105.86% |
| DIA170818P00177000 | 2017-08-10 12:47PM EDT | 177.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 145 | 94.53% |
| DIA170818P00178000 | 2017-07-28 11:56PM EDT | 178.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 95.70% |
| DIA170818P00179000 | 2017-06-30 11:53PM EDT | 179.00 | 0.20 | 0.13 | 0.21 | 0.00 | - | 5 | 5 | 115.63% |
| DIA170818P00180000 | 2017-08-11 2:21PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 153 | 88.28% |
| DIA170818P00182000 | 2017-07-18 9:47AM EDT | 182.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 89.45% |
| DIA170818P00183000 | 2017-08-10 10:54AM EDT | 183.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 7 | 84.77% |
| DIA170818P00184000 | 2017-08-10 10:59AM EDT | 184.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 15 | 82.42% |
| DIA170818P00185000 | 2017-08-09 10:02AM EDT | 185.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 80.47% |
| DIA170818P00186000 | 2017-08-10 11:11AM EDT | 186.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 28 | 76.56% |
| DIA170818P00187000 | 2017-08-10 10:25AM EDT | 187.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 64 | 75.78% |
| DIA170818P00187500 | 2017-08-03 4:26PM EDT | 187.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 0 | 71.88% |
| DIA170818P00188000 | 2017-08-03 1:02PM EDT | 188.00 | 0.03 | 0.00 | 0.06 | -0.36 | -92.31% | 12 | 33 | 72.66% |
| DIA170818P00189000 | 2017-08-10 1:14PM EDT | 189.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 139 | 72.66% |
| DIA170818P00190000 | 2017-08-10 1:21PM EDT | 190.00 | 0.05 | 0.02 | 0.11 | +0.02 | +66.67% | 92 | 150 | 75.39% |
| DIA170818P00191000 | 2017-08-10 10:54AM EDT | 191.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 24 | 28 | 69.53% |
| DIA170818P00192000 | 2017-08-09 3:36PM EDT | 192.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 634 | 67.19% |
| DIA170818P00192500 | 2017-07-28 11:56PM EDT | 192.50 | 0.10 | 0.06 | 0.12 | 0.00 | - | 200 | 200 | 72.85% |
| DIA170818P00193000 | 2017-08-10 3:54PM EDT | 193.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 1,630 | 66.02% |
| DIA170818P00194000 | 2017-08-10 3:48PM EDT | 194.00 | 0.11 | 0.05 | 0.13 | +0.05 | +83.33% | 5 | 123 | 69.34% |
| DIA170818P00195000 | 2017-08-11 1:12PM EDT | 195.00 | 0.05 | 0.02 | 0.11 | +0.02 | +66.67% | 4 | 182 | 63.87% |
| DIA170818P00196000 | 2017-08-01 3:28PM EDT | 196.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 4 | 85 | 61.72% |
| DIA170818P00196500 | 2017-08-03 4:26PM EDT | 196.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 5 | 5 | 60.55% |
| DIA170818P00197000 | 2017-08-10 1:22PM EDT | 197.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 70 | 59.96% |
| DIA170818P00197500 | 2017-08-03 4:26PM EDT | 197.50 | 0.06 | 0.04 | 0.11 | 0.00 | - | 68 | 0 | 59.38% |
| DIA170818P00198000 | 2017-08-08 11:12AM EDT | 198.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 2 | 227 | 58.40% |
| DIA170818P00199000 | 2017-08-10 12:59PM EDT | 199.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 15 | 171 | 56.64% |
| DIA170818P00199500 | 2017-08-11 5:06PM EDT | 199.50 | 0.08 | 0.04 | 0.14 | 0.00 | - | 14 | 0 | 56.45% |
| DIA170818P00200000 | 2017-08-16 11:14AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 426 | 47.27% |
| DIA170818P00201000 | 2017-08-15 11:53AM EDT | 201.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 45.31% |
| DIA170818P00202000 | 2017-08-16 9:45AM EDT | 202.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 284 | 43.36% |
| DIA170818P00202500 | 2017-07-28 11:56PM EDT | 202.50 | 0.21 | 0.15 | 0.21 | 0.00 | - | 70 | 70 | 55.76% |
| DIA170818P00203000 | 2017-08-11 12:10PM EDT | 203.00 | 0.11 | 0.05 | 0.18 | -0.06 | -35.29% | 3 | 159 | 50.20% |
| DIA170818P00204000 | 2017-08-15 11:26AM EDT | 204.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 189 | 39.06% |
| DIA170818P00205000 | 2017-08-16 10:13AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 1,032 | 36.91% |
| DIA170818P00206000 | 2017-08-15 3:41PM EDT | 206.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 767 | 34.77% |
| DIA170818P00207000 | 2017-08-16 10:33AM EDT | 207.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 403 | 32.81% |
| DIA170818P00207500 | 2017-08-10 1:15PM EDT | 207.50 | 0.25 | 0.16 | 0.27 | 0.00 | - | 10 | 22 | 46.78% |
| DIA170818P00208000 | 2017-08-16 10:11AM EDT | 208.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 5 | 2,227 | 30.66% |
| DIA170818P00209000 | 2017-08-16 11:46AM EDT | 209.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 14 | 891 | 28.52% |
| DIA170818P00210000 | 2017-08-16 11:47AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 17 | 1,357 | 23.05% |
| DIA170818P00211000 | 2017-08-15 3:09PM EDT | 211.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 4,444 | 25.39% |
| DIA170818P00212000 | 2017-08-16 11:32AM EDT | 212.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 266 | 8,699 | 23.24% |
| DIA170818P00212500 | 2017-08-14 12:27PM EDT | 212.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 30 | 280 | 22.07% |
| DIA170818P00213000 | 2017-08-16 9:56AM EDT | 213.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 17 | 1,100 | 18.95% |
| DIA170818P00214000 | 2017-08-16 11:25AM EDT | 214.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 11 | 9,022 | 19.53% |
| DIA170818P00215000 | 2017-08-16 10:25AM EDT | 215.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 21 | 2,724 | 18.26% |
| DIA170818P00216000 | 2017-08-16 10:56AM EDT | 216.00 | 0.05 | 0.03 | 0.09 | -0.07 | -58.33% | 41 | 1,933 | 16.70% |
| DIA170818P00217000 | 2017-08-16 10:29AM EDT | 217.00 | 0.10 | 0.04 | 0.12 | -0.12 | -54.55% | 8 | 1,328 | 15.04% |
| DIA170818P00217500 | 2017-08-16 11:18AM EDT | 217.50 | 0.11 | 0.07 | 0.13 | -0.18 | -62.07% | 36 | 1,084 | 13.92% |
| DIA170818P00218000 | 2017-08-16 10:56AM EDT | 218.00 | 0.13 | 0.09 | 0.15 | -0.18 | -58.06% | 105 | 2,172 | 12.99% |
| DIA170818P00219000 | 2017-08-16 10:55AM EDT | 219.00 | 0.22 | 0.17 | 0.22 | -0.21 | -48.84% | 55 | 1,961 | 11.28% |
| DIA170818P00220000 | 2017-08-16 11:18AM EDT | 220.00 | 0.41 | 0.34 | 0.38 | -0.43 | -51.19% | 469 | 2,850 | 10.04% |
| DIA170818P00221000 | 2017-08-16 11:22AM EDT | 221.00 | 0.90 | 0.80 | 0.83 | -0.46 | -33.82% | 312 | 1,793 | 10.74% |
| DIA170818P00222000 | 2017-08-16 11:49AM EDT | 222.00 | 1.60 | 1.55 | 1.69 | -0.96 | -37.50% | 69 | 472 | 14.48% |
| DIA170818P00222500 | 2017-08-16 9:39AM EDT | 222.50 | 2.52 | 2.00 | 2.15 | -0.48 | -16.00% | 1 | 68 | 16.29% |
| DIA170818P00223000 | 2017-08-16 9:30AM EDT | 223.00 | 2.91 | 2.45 | 2.65 | -0.49 | -14.41% | 20 | 62 | 18.46% |
| DIA170818P00224000 | 2017-08-08 3:43PM EDT | 224.00 | 3.80 | 4.70 | 6.45 | 0.00 | - | 2 | 4 | 60.13% |
| DIA170818P00225000 | 2017-08-14 12:40PM EDT | 225.00 | 5.42 | 4.30 | 4.90 | 0.00 | - | 2 | 117 | 30.27% |
| DIA170818P00230000 | 2017-08-01 2:47PM EDT | 230.00 | 11.00 | 9.50 | 11.45 | 0.00 | - | 2 | 2 | 57.86% |
