LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170929C00100000 | 2017-06-02 11:50PM EDT | 100.00 | 109.67 | 109.50 | 114.45 | 0.00 | - | 8 | 0 | 0.00% |
| DIA170929C00120000 | 2017-06-16 11:51PM EDT | 120.00 | 93.06 | 91.00 | 95.70 | 0.00 | - | 11 | 0 | 0.00% |
| DIA170929C00125000 | 2017-06-02 11:50PM EDT | 125.00 | 82.13 | 84.50 | 89.15 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170929C00130000 | 2017-03-16 11:42AM EDT | 130.00 | 79.66 | 77.05 | 81.50 | 0.00 | - | 8 | 4 | 0.00% |
| DIA170929C00160000 | 2017-08-17 3:27PM EDT | 160.00 | 58.25 | 55.00 | 59.25 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170929C00179000 | 2017-06-02 11:50PM EDT | 179.00 | 27.00 | 31.05 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170929C00181000 | 2017-06-15 3:10PM EDT | 181.00 | 32.96 | 30.60 | 34.35 | 0.00 | - | 10 | 10 | 0.00% |
| DIA170929C00182000 | 2017-08-17 3:39PM EDT | 182.00 | 36.54 | 32.95 | 36.90 | 0.00 | - | 10 | 0 | 0.00% |
| DIA170929C00183000 | 2017-06-15 3:05PM EDT | 183.00 | 30.98 | 28.75 | 31.50 | 0.00 | - | 25 | 30 | 0.00% |
| DIA170929C00184000 | 2017-08-18 11:56PM EDT | 184.00 | 35.70 | 30.70 | 34.95 | 0.00 | - | 8 | 0 | 0.00% |
| DIA170929C00185000 | 2017-08-17 12:02PM EDT | 185.00 | 34.78 | 30.00 | 34.15 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170929C00186000 | 2017-06-02 11:50PM EDT | 186.00 | 21.70 | 24.15 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170929C00187000 | 2017-08-17 9:44AM EDT | 187.00 | 32.95 | 27.95 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| DIA170929C00188000 | 2017-06-26 10:45AM EDT | 188.00 | 26.40 | 24.55 | 28.45 | +3.20 | +13.79% | 3 | 122 | 0.00% |
| DIA170929C00190000 | 2017-08-18 11:36AM EDT | 190.00 | 27.41 | 26.55 | 27.70 | -1.46 | -5.06% | 1 | 1 | 0.00% |
| DIA170929C00195000 | 2017-09-14 3:22PM EDT | 195.00 | 27.30 | 25.70 | 29.75 | 0.00 | - | 100 | 0 | 85.30% |
| DIA170929C00200000 | 2017-09-18 11:34AM EDT | 200.00 | 22.95 | 22.35 | 24.00 | 0.00 | - | 1 | 1 | 60.74% |
| DIA170929C00205000 | 2017-09-21 3:06PM EDT | 205.00 | 18.65 | 17.80 | 19.10 | 0.00 | - | 1 | 1 | 52.03% |
| DIA170929C00207000 | 2017-09-13 3:06PM EDT | 207.00 | 14.60 | 13.70 | 18.10 | 0.00 | - | 6 | 0 | 61.62% |
| DIA170929C00210000 | 2017-09-18 1:57PM EDT | 210.00 | 13.35 | 12.90 | 14.25 | 0.00 | - | 2 | 18 | 43.34% |
| DIA170929C00214000 | 2017-09-15 11:54PM EDT | 214.00 | 7.85 | 7.30 | 11.15 | 0.00 | - | 3 | 3 | 44.19% |
| DIA170929C00215000 | 2017-09-22 3:27PM EDT | 215.00 | 8.27 | 7.90 | 8.80 | -0.38 | -4.39% | 2 | 206 | 25.88% |
| DIA170929C00216000 | 2017-09-21 3:54PM EDT | 216.00 | 7.65 | 6.90 | 8.70 | 0.00 | - | 9 | 10 | 34.14% |
| DIA170929C00217000 | 2017-09-20 11:16AM EDT | 217.00 | 6.80 | 6.25 | 6.60 | 0.00 | - | 2 | 10 | 18.68% |
| DIA170929C00218000 | 2017-09-22 11:14AM EDT | 218.00 | 5.31 | 5.25 | 5.65 | -0.62 | -10.46% | 5 | 144 | 17.24% |
| DIA170929C00219000 | 2017-09-22 3:27PM EDT | 219.00 | 4.35 | 4.30 | 4.65 | -0.64 | -12.83% | 6 | 122 | 15.02% |
| DIA170929C00220000 | 2017-09-22 3:27PM EDT | 220.00 | 3.40 | 3.35 | 3.70 | -0.46 | -11.92% | 4 | 1,929 | 13.25% |
| DIA170929C00221000 | 2017-09-22 1:23PM EDT | 221.00 | 2.24 | 2.38 | 2.76 | -0.71 | -24.07% | 10 | 103 | 11.34% |
| DIA170929C00222000 | 2017-09-22 1:18PM EDT | 222.00 | 1.52 | 1.64 | 1.82 | -0.56 | -26.92% | 36 | 230 | 9.10% |
| DIA170929C00223000 | 2017-09-22 4:00PM EDT | 223.00 | 1.00 | 0.88 | 1.07 | -0.23 | -18.70% | 190 | 170 | 7.84% |
| DIA170929C00224000 | 2017-09-22 3:59PM EDT | 224.00 | 0.49 | 0.35 | 0.53 | -0.17 | -25.76% | 319 | 356 | 7.06% |
| DIA170929C00225000 | 2017-09-22 3:59PM EDT | 225.00 | 0.21 | 0.14 | 0.25 | -0.10 | -32.26% | 175 | 1,374 | 7.01% |
| DIA170929C00226000 | 2017-09-22 3:57PM EDT | 226.00 | 0.06 | 0.05 | 0.12 | -0.06 | -50.00% | 39 | 168 | 7.33% |
| DIA170929C00227000 | 2017-09-21 3:35PM EDT | 227.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 73 | 7.13% |
| DIA170929C00228000 | 2017-09-22 1:50PM EDT | 228.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 90 | 102 | 8.20% |
| DIA170929C00229000 | 2017-09-22 11:50PM EDT | 229.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 6 | 9.57% |
| DIA170929C00230000 | 2017-09-22 9:31AM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 3,232 | 10.94% |
| DIA170929C00235000 | 2017-09-20 4:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 15,263 | 14.84% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170929P00100000 | 2017-06-02 11:52PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 53 | 198.44% |
| DIA170929P00105000 | 2017-06-09 11:45PM EDT | 105.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 370.21% |
| DIA170929P00130000 | 2017-06-07 9:38AM EDT | 130.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 600 | 601 | 155.47% |
| DIA170929P00135000 | 2017-06-02 11:52PM EDT | 135.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 1 | 0 | 149.61% |
| DIA170929P00140000 | 2017-06-02 11:52PM EDT | 140.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | 1 | 9 | 142.58% |
| DIA170929P00145000 | 2017-06-02 11:52PM EDT | 145.00 | 0.23 | 0.08 | 0.18 | 0.00 | - | 1 | 1 | 136.33% |
| DIA170929P00150000 | 2017-08-09 11:56AM EDT | 150.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 2 | 16 | 118.36% |
| DIA170929P00155000 | 2017-09-08 2:39PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 67 | 92.19% |
| DIA170929P00160000 | 2017-08-28 10:10AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 56 | 87.50% |
| DIA170929P00165000 | 2017-09-05 9:31AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 77.34% |
| DIA170929P00170000 | 2017-09-05 10:11AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 45 | 124 | 72.66% |
| DIA170929P00175000 | 2017-09-12 10:37AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 276 | 63.28% |
| DIA170929P00178000 | 2017-09-19 10:57AM EDT | 178.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 57.03% |
| DIA170929P00179000 | 2017-06-02 11:52PM EDT | 179.00 | 1.06 | 0.60 | 0.78 | 0.00 | - | 20 | 21 | 101.22% |
| DIA170929P00180000 | 2017-07-19 10:30AM EDT | 180.00 | 0.25 | 0.19 | 0.28 | 0.00 | - | 3 | 91 | 80.86% |
| DIA170929P00181000 | 2017-09-21 9:42AM EDT | 181.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 119 | 53.13% |
| DIA170929P00182000 | 2017-08-25 3:51PM EDT | 182.00 | 0.06 | 0.04 | 0.11 | -0.16 | -72.73% | 10 | 1,009 | 65.23% |
| DIA170929P00183000 | 2017-06-02 11:52PM EDT | 183.00 | 1.88 | 0.76 | 0.97 | 0.00 | - | 1 | 90 | 97.80% |
| DIA170929P00185000 | 2017-09-11 3:44PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 224 | 53.13% |
| DIA170929P00186000 | 2017-09-12 3:51PM EDT | 186.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 51.56% |
| DIA170929P00188000 | 2017-09-13 12:54PM EDT | 188.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 117 | 50.00% |
| DIA170929P00190000 | 2017-09-15 10:07AM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 64 | 783 | 48.83% |
| DIA170929P00195000 | 2017-09-22 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 1,108 | 40.23% |
| DIA170929P00200000 | 2017-09-22 3:28PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,720 | 33.59% |
| DIA170929P00205000 | 2017-09-18 9:43AM EDT | 205.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 1,190 | 28.71% |
| DIA170929P00207000 | 2017-09-15 9:48AM EDT | 207.00 | 0.07 | 0.04 | 0.14 | -0.29 | -80.56% | 3 | 18 | 30.71% |
| DIA170929P00210000 | 2017-09-22 12:22PM EDT | 210.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 10 | 1,336 | 23.34% |
| DIA170929P00211000 | 2017-09-20 4:01PM EDT | 211.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 29 | 21.78% |
| DIA170929P00212000 | 2017-09-14 9:52AM EDT | 212.00 | 0.20 | 0.10 | 0.17 | 0.00 | - | 3 | 24 | 23.44% |
| DIA170929P00213000 | 2017-09-18 10:11AM EDT | 213.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 10 | 35 | 18.26% |
| DIA170929P00214000 | 2017-09-15 3:41PM EDT | 214.00 | 0.17 | 0.00 | 0.22 | -0.18 | -51.43% | 2 | 26 | 21.24% |
| DIA170929P00215000 | 2017-09-22 3:19PM EDT | 215.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 19 | 2,319 | 16.31% |
| DIA170929P00216000 | 2017-09-20 3:18PM EDT | 216.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 11 | 105 | 14.94% |
| DIA170929P00217000 | 2017-09-22 3:24PM EDT | 217.00 | 0.08 | 0.06 | 0.12 | -0.08 | -50.00% | 5 | 338 | 13.53% |
| DIA170929P00218000 | 2017-09-22 3:58PM EDT | 218.00 | 0.11 | 0.07 | 0.13 | -0.04 | -26.67% | 23 | 136 | 12.01% |
| DIA170929P00219000 | 2017-09-22 2:12PM EDT | 219.00 | 0.18 | 0.10 | 0.18 | +0.02 | +12.50% | 202 | 347 | 11.16% |
| DIA170929P00220000 | 2017-09-22 4:06PM EDT | 220.00 | 0.17 | 0.14 | 0.20 | -0.07 | -29.17% | 16 | 2,043 | 9.47% |
| DIA170929P00221000 | 2017-09-22 3:39PM EDT | 221.00 | 0.27 | 0.22 | 0.33 | -0.07 | -20.59% | 151 | 223 | 8.94% |
| DIA170929P00222000 | 2017-09-22 3:59PM EDT | 222.00 | 0.42 | 0.33 | 0.45 | -0.07 | -14.29% | 477 | 766 | 7.56% |
| DIA170929P00223000 | 2017-09-22 3:59PM EDT | 223.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 356 | 1,052 | 6.46% |
| DIA170929P00224000 | 2017-09-22 4:05PM EDT | 224.00 | 1.11 | 1.04 | 1.24 | +0.06 | +5.71% | 148 | 242 | 6.28% |
| DIA170929P00225000 | 2017-09-22 3:44PM EDT | 225.00 | 1.88 | 1.59 | 2.04 | +0.25 | +15.34% | 148 | 506 | 6.91% |
| DIA170929P00226000 | 2017-09-22 12:46PM EDT | 226.00 | 2.90 | 2.55 | 2.92 | +0.57 | +24.46% | 22 | 48 | 7.33% |
| DIA170929P00227000 | 2017-09-22 11:51PM EDT | 227.00 | 3.82 | 3.40 | 4.75 | 0.00 | - | 4 | 4 | 19.17% |
| DIA170929P00230000 | 2017-09-21 10:48AM EDT | 230.00 | 6.20 | 6.00 | 7.65 | 0.00 | - | 5 | 50 | 25.15% |
| DIA170929P00235000 | 2017-06-02 11:52PM EDT | 235.00 | 27.90 | 22.20 | 25.85 | 0.00 | - | 4 | 21 | 138.48% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.