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 | 35.16% |
| 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 | 86.82% |
| 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 | 41.50% |
| DIA170728C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.40 | 8.05 | 12.10 | 0.01 | 0.10% | 2 | 0 | 53.32% |
| DIA170728C00210000 | 2017-07-21 3:55PM EDT | 210.00 | 5.59 | 5.40 | 5.85 | -0.62 | -9.98% | 1 | 1 | 19.73% |
| DIA170728C00212500 | 2017-07-21 3:53PM EDT | 212.50 | 3.20 | 3.00 | 3.35 | -0.50 | -13.51% | 63 | 288 | 13.16% |
| DIA170728C00215000 | 2017-07-21 4:05PM EDT | 215.00 | 1.12 | 0.99 | 1.14 | -0.45 | -28.66% | 853 | 866 | 8.45% |
| DIA170728C00217500 | 2017-07-21 3:52PM EDT | 217.50 | 0.11 | 0.09 | 0.15 | -0.14 | -56.00% | 555 | 518 | 7.54% |
| DIA170728C00220000 | 2017-07-21 3:56PM EDT | 220.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 40 | 716 | 9.96% |
| DIA170728C00222500 | 2017-07-21 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 81 | 13.67% |
| DIA170728C00225000 | 2017-07-19 10:35AM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 16.60% |
| DIA170728C00227500 | 2017-06-30 11:51PM EDT | 227.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 21.29% |
| DIA170728C00230000 | 2017-06-26 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 2 | 25.00% |
| DIA170728C00235000 | 2017-06-22 5:56PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 32.03% |
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 | 62.50% |
| DIA170728P00180000 | 2017-06-30 11:53PM EDT | 180.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 67.58% |
| DIA170728P00185000 | 2017-07-11 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 121 | 50.78% |
| DIA170728P00190000 | 2017-07-19 3:12PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 72 | 44.92% |
| DIA170728P00192500 | 2017-07-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 41.02% |
| DIA170728P00195000 | 2017-07-21 9:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 17 | 36.72% |
| DIA170728P00195500 | 2017-07-19 3:37PM EDT | 195.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 35.94% |
| DIA170728P00196000 | 2017-07-21 12:58PM EDT | 196.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 5 | 8 | 35.16% |
| DIA170728P00196500 | 2017-07-19 4:00PM EDT | 196.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 34.38% |
| DIA170728P00197000 | 2017-07-12 1:20PM EDT | 197.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 37.70% |
| DIA170728P00198000 | 2017-07-21 11:47PM EDT | 198.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 33.01% |
| DIA170728P00198500 | 2017-07-19 3:29PM EDT | 198.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 134 | 32.23% |
| DIA170728P00199000 | 2017-07-21 12:45PM EDT | 199.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 24 | 31.45% |
| DIA170728P00199500 | 2017-07-21 12:56PM EDT | 199.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 5 | 30.47% |
| DIA170728P00200000 | 2017-07-21 12:54PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 32 | 29.69% |
| DIA170728P00202500 | 2017-07-18 9:37AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 26.17% |
| DIA170728P00205000 | 2017-07-21 12:48PM EDT | 205.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 41 | 77 | 23.05% |
| DIA170728P00207500 | 2017-07-21 10:01AM EDT | 207.50 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 6 | 4,627 | 19.24% |
| DIA170728P00210000 | 2017-07-21 3:59PM EDT | 210.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 72 | 800 | 14.55% |
| DIA170728P00212500 | 2017-07-21 4:06PM EDT | 212.50 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 334 | 698 | 10.84% |
| DIA170728P00215000 | 2017-07-21 4:02PM EDT | 215.00 | 0.56 | 0.51 | 0.60 | 0.04 | 7.69% | 1,592 | 1,392 | 8.35% |
| DIA170728P00217500 | 2017-07-21 3:49PM EDT | 217.50 | 2.14 | 1.95 | 2.20 | 0.48 | 28.92% | 96 | 516 | 8.79% |
| DIA170728P00220000 | 2017-07-20 3:42PM EDT | 220.00 | 4.05 | 4.30 | 4.80 | 0.00 | - | 2 | 45 | 16.85% |
