U.S. Markets open in 4 hrs 30 mins
S&P Futures
2,477.25
+4.00 (+0.16%)Dow Futures
21,675.00
+29.00 (+0.13%)
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 | 108.94% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA170728C00205000 | 2017-07-21 10:23AM EDT | 205.00 | 10.40 | 8.05 | 12.10 | 0.01 | 0.10% | 2 | 0 | 53.22% |
| DIA170728C00210000 | 2017-07-24 1:16PM EDT | 210.00 | 5.15 | 4.70 | 8.85 | 0.00 | - | 2 | 2 | 74.22% |
| DIA170728C00212500 | 2017-07-26 3:06PM EDT | 212.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DIA170728C00215000 | 2017-07-26 3:59PM EDT | 215.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| DIA170728C00217500 | 2017-07-26 3:53PM EDT | 217.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 1.56% |
| DIA170728C00220000 | 2017-07-26 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| DIA170728C00222500 | 2017-07-21 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 81 | 18.16% |
| DIA170728C00225000 | 2017-07-25 9:33AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA170728C00227500 | 2017-06-30 11:51PM EDT | 227.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 30.47% |
| DIA170728C00230000 | 2017-06-26 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 2 | 36.33% |
| DIA170728C00235000 | 2017-06-22 5:56PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 47.66% |
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 | 101.56% |
| DIA170728P00180000 | 2017-06-30 11:53PM EDT | 180.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 109.77% |
| DIA170728P00185000 | 2017-07-11 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 121 | 83.59% |
| DIA170728P00190000 | 2017-07-19 3:12PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 72 | 68.75% |
| DIA170728P00192500 | 2017-07-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 62.50% |
| DIA170728P00195000 | 2017-07-21 9:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 17 | 56.25% |
| DIA170728P00195500 | 2017-07-19 3:37PM EDT | 195.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 54.69% |
| DIA170728P00196000 | 2017-07-21 12:58PM EDT | 196.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 5 | 8 | 53.91% |
| DIA170728P00196500 | 2017-07-19 4:00PM EDT | 196.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 52.34% |
| DIA170728P00197000 | 2017-07-12 1:20PM EDT | 197.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 57.03% |
| DIA170728P00198000 | 2017-07-21 11:47PM EDT | 198.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 50.78% |
| DIA170728P00198500 | 2017-07-19 3:29PM EDT | 198.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 134 | 53.91% |
| DIA170728P00199000 | 2017-07-21 12:45PM EDT | 199.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 24 | 52.73% |
| DIA170728P00199500 | 2017-07-21 12:56PM EDT | 199.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 5 | 51.37% |
| DIA170728P00200000 | 2017-07-21 12:54PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 32 | 50.00% |
| DIA170728P00202500 | 2017-07-18 9:37AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 44.73% |
| DIA170728P00205000 | 2017-07-25 9:30AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 35.16% |
| DIA170728P00207500 | 2017-07-24 2:05PM EDT | 207.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 4,625 | 28.52% |
| DIA170728P00210000 | 2017-07-26 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIA170728P00212500 | 2017-07-26 3:13PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DIA170728P00215000 | 2017-07-26 3:58PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 3.13% |
| DIA170728P00217500 | 2017-07-26 3:56PM EDT | 217.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| DIA170728P00220000 | 2017-07-26 1:27PM EDT | 220.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
