CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170922C00195000 | 2017-08-17 12:09PM EDT | 195.00 | 24.75 | 19.95 | 24.15 | 0.00 | - | 5 | 0 | 0.00% |
| DIA170922C00199000 | 2017-09-07 2:00PM EDT | 199.00 | 18.86 | 17.90 | 21.20 | 0.00 | - | 2 | 7 | 0.00% |
| DIA170922C00199500 | 2017-08-17 12:26PM EDT | 199.50 | 19.62 | 17.50 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIA170922C00200000 | 2017-08-17 3:38PM EDT | 200.00 | 18.52 | 17.05 | 17.50 | 0.00 | - | 10 | 10 | 0.00% |
| DIA170922C00202500 | 2017-08-17 12:26PM EDT | 202.50 | 16.69 | 14.65 | 15.10 | 0.00 | - | 11 | 11 | 0.00% |
| DIA170922C00205000 | 2017-09-14 9:54AM EDT | 205.00 | 17.17 | 15.80 | 19.70 | 0.00 | - | 4 | 0 | 74.17% |
| DIA170922C00207500 | 2017-09-06 12:25PM EDT | 207.50 | 10.93 | 10.80 | 11.25 | 0.00 | - | 1 | 1 | 0.00% |
| DIA170922C00210000 | 2017-09-07 12:08PM EDT | 210.00 | 8.20 | 8.35 | 9.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA170922C00211000 | 2017-09-08 11:54PM EDT | 211.00 | 7.25 | 7.40 | 7.85 | 0.00 | - | 1 | 3 | 0.00% |
| DIA170922C00212000 | 2017-09-15 9:54AM EDT | 212.00 | 10.22 | 9.70 | 12.05 | +0.77 | +8.15% | 15 | 0 | 40.23% |
| DIA170922C00212500 | 2017-09-06 11:00AM EDT | 212.50 | 6.22 | 6.00 | 6.55 | 0.00 | - | 2 | 16 | 0.00% |
| DIA170922C00213000 | 2017-08-18 11:56PM EDT | 213.00 | 5.45 | 5.35 | 5.70 | 0.00 | - | 17 | 2 | 0.00% |
| DIA170922C00214000 | 2017-09-14 3:47PM EDT | 214.00 | 8.29 | 6.70 | 10.75 | 0.00 | - | 6 | 0 | 47.85% |
| DIA170922C00215000 | 2017-08-18 3:22PM EDT | 215.00 | 4.15 | 3.85 | 4.15 | -1.25 | -23.15% | 61 | 10 | 0.00% |
| DIA170922C00216000 | 2017-09-12 4:01PM EDT | 216.00 | 5.50 | 4.90 | 9.00 | 0.00 | - | 9 | 9 | 45.07% |
| DIA170922C00217000 | 2017-09-14 9:31AM EDT | 217.00 | 4.55 | 4.10 | 8.00 | 0.00 | - | 1 | 0 | 41.63% |
| DIA170922C00217500 | 2017-09-15 1:30PM EDT | 217.50 | 5.00 | 3.60 | 7.00 | +0.22 | +4.60% | 1 | 2 | 32.76% |
| DIA170922C00218000 | 2017-09-15 2:41PM EDT | 218.00 | 4.50 | 3.10 | 4.95 | +0.17 | +3.93% | 17 | 21 | 0.00% |
| DIA170922C00219000 | 2017-09-15 2:50PM EDT | 219.00 | 3.61 | 3.45 | 3.90 | +0.28 | +8.41% | 115 | 128 | 0.00% |
| DIA170922C00220000 | 2017-09-19 12:46PM EDT | 220.00 | 3.70 | 3.60 | 3.80 | +0.50 | +15.62% | 4 | 53 | 13.58% |
| DIA170922C00221000 | 2017-09-19 10:56AM EDT | 221.00 | 2.63 | 2.64 | 2.80 | +0.18 | +7.35% | 28 | 885 | 10.87% |
| DIA170922C00222000 | 2017-09-19 12:29PM EDT | 222.00 | 1.80 | 1.75 | 1.89 | +0.16 | +9.76% | 21 | 630 | 9.28% |
| DIA170922C00222500 | 2017-09-19 12:44PM EDT | 222.50 | 1.40 | 1.40 | 1.47 | +0.30 | +27.27% | 1 | 1,478 | 8.62% |
| DIA170922C00223000 | 2017-09-19 12:44PM EDT | 223.00 | 1.03 | 1.00 | 1.06 | +0.14 | +15.73% | 52 | 709 | 7.72% |
| DIA170922C00224000 | 2017-09-19 12:41PM EDT | 224.00 | 0.43 | 0.39 | 0.45 | +0.15 | +53.57% | 797 | 1,443 | 6.74% |
| DIA170922C00225000 | 2017-09-19 11:32AM EDT | 225.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 57 | 950 | 6.01% |
| DIA170922C00226000 | 2017-09-18 11:30AM EDT | 226.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 45 | 366 | 6.54% |
| DIA170922C00227000 | 2017-09-11 2:54PM EDT | 227.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 8.59% |
| DIA170922C00227500 | 2017-09-19 12:01PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 100 | 8.50% |
| DIA170922C00228000 | 2017-09-15 2:52PM EDT | 228.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 213 | 10.06% |
| DIA170922C00229000 | 2017-09-18 3:35PM EDT | 229.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 11.91% |
| DIA170922C00230000 | 2017-09-08 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 132 | 13.67% |
| DIA170922C00232500 | 2017-08-17 1:59PM EDT | 232.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 17.97% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170922P00170000 | 2017-08-25 11:47PM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 98.44% |
| DIA170922P00175000 | 2017-08-29 1:14PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 92 | 89.06% |
| DIA170922P00180000 | 2017-08-17 3:38PM EDT | 180.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 21 | 56 | 99.22% |
| DIA170922P00185000 | 2017-08-22 9:30AM EDT | 185.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 7 | 79.30% |
| DIA170922P00190000 | 2017-09-11 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 230 | 58.59% |
| DIA170922P00195000 | 2017-09-07 12:08PM EDT | 195.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 28 | 59.57% |
| DIA170922P00197000 | 2017-09-15 10:05AM EDT | 197.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 4 | 52.34% |
| DIA170922P00197500 | 2017-08-24 3:50PM EDT | 197.50 | 0.20 | 0.10 | 0.19 | 0.00 | - | 1 | 61 | 61.91% |
| DIA170922P00198000 | 2017-09-15 10:08AM EDT | 198.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 84 | 50.39% |
| DIA170922P00198500 | 2017-09-15 9:39AM EDT | 198.50 | 0.02 | 0.00 | 0.04 | -0.11 | -84.62% | 5 | 23 | 49.61% |
| DIA170922P00199000 | 2017-09-08 3:15PM EDT | 199.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 10 | 6 | 54.88% |
| DIA170922P00199500 | 2017-09-15 9:41AM EDT | 199.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 10 | 49.02% |
| DIA170922P00200000 | 2017-09-15 1:33PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 142 | 48.05% |
| DIA170922P00202500 | 2017-09-15 1:35PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 60 | 94 | 40.63% |
| DIA170922P00205000 | 2017-09-15 2:50PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 12 | 117 | 38.67% |
| DIA170922P00207500 | 2017-09-14 1:58PM EDT | 207.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 9 | 66 | 34.96% |
| DIA170922P00210000 | 2017-09-18 12:46PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 116 | 27.34% |
| DIA170922P00211000 | 2017-09-15 1:33PM EDT | 211.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 20 | 86 | 28.91% |
| DIA170922P00212000 | 2017-09-18 9:30AM EDT | 212.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 24.61% |
| DIA170922P00212500 | 2017-09-15 9:45AM EDT | 212.50 | 0.10 | 0.00 | 0.08 | -0.42 | -80.77% | 4 | 969 | 26.56% |
| DIA170922P00213000 | 2017-09-18 12:46PM EDT | 213.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 4,575 | 22.85% |
| DIA170922P00214000 | 2017-09-15 10:05AM EDT | 214.00 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 4 | 645 | 23.54% |
| DIA170922P00215000 | 2017-09-19 10:32AM EDT | 215.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 399 | 18.95% |
| DIA170922P00216000 | 2017-09-19 10:45AM EDT | 216.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 60 | 230 | 17.09% |
| DIA170922P00217000 | 2017-09-18 3:52PM EDT | 217.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 51 | 418 | 15.82% |
| DIA170922P00217500 | 2017-09-18 4:12PM EDT | 217.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 262 | 14.75% |
| DIA170922P00218000 | 2017-09-19 9:30AM EDT | 218.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,195 | 13.77% |
| DIA170922P00219000 | 2017-09-19 10:49AM EDT | 219.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 15 | 398 | 12.11% |
| DIA170922P00220000 | 2017-09-19 12:44PM EDT | 220.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 102 | 831 | 10.35% |
| DIA170922P00221000 | 2017-09-19 12:31PM EDT | 221.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 100 | 844 | 9.50% |
| DIA170922P00222000 | 2017-09-19 11:04AM EDT | 222.00 | 0.24 | 0.17 | 0.22 | -0.05 | -17.24% | 38 | 2,153 | 8.28% |
| DIA170922P00222500 | 2017-09-19 12:37PM EDT | 222.50 | 0.28 | 0.25 | 0.29 | -0.09 | -24.32% | 53 | 487 | 7.59% |
| DIA170922P00223000 | 2017-09-19 12:47PM EDT | 223.00 | 0.38 | 0.35 | 0.41 | -0.25 | -39.68% | 235 | 676 | 7.15% |
| DIA170922P00224000 | 2017-09-19 12:47PM EDT | 224.00 | 0.80 | 0.74 | 0.84 | -0.23 | -22.33% | 140 | 642 | 6.64% |
| DIA170922P00225000 | 2017-09-18 3:42PM EDT | 225.00 | 1.73 | 1.42 | 1.57 | 0.00 | - | 66 | 172 | 6.84% |
| DIA170922P00226000 | 2017-09-18 2:21PM EDT | 226.00 | 2.95 | 2.34 | 2.53 | 0.00 | - | 20 | 14 | 8.89% |
| DIA170922P00227000 | 2017-09-15 11:56PM EDT | 227.00 | 4.55 | 2.45 | 6.40 | 0.00 | - | 5 | 0 | 47.80% |
