CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-21 8:41PM EDT | 192.50 | 23.90 | 22.40 | 26.25 | 0.00 | - | 1 | 0 | 53.91% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 88.57% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 116.43% |
| DIA170825C00205000 | 2017-08-21 11:03AM EDT | 205.00 | 11.20 | 9.90 | 13.75 | -3.34 | -22.97% | 1 | 1 | 70.17% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 57.52% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 6.30 | 7.45 | -0.35 | -4.93% | 16 | 3 | 32.67% |
| DIA170825C00212500 | 2017-08-21 10:52AM EDT | 212.50 | 4.11 | 2.85 | 4.90 | -0.39 | -8.67% | 9 | 99 | 23.83% |
| DIA170825C00215000 | 2017-08-21 4:00PM EDT | 215.00 | 2.28 | 2.15 | 2.41 | -0.34 | -12.98% | 198 | 140 | 15.09% |
| DIA170825C00217500 | 2017-08-21 4:01PM EDT | 217.50 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 2,810 | 809 | 10.79% |
| DIA170825C00220000 | 2017-08-21 3:59PM EDT | 220.00 | 0.06 | 0.01 | 0.08 | -0.07 | -53.85% | 165 | 1,381 | 10.01% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 27 | 537 | 10.94% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 17.38% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 20.51% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 26.95% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825P00175000 | 2017-08-17 3:33PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 123 | 77.34% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 69.34% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 58.20% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 61.72% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 48.44% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 46.48% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 46.29% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 45.31% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 52.93% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 3 | 80 | 39.06% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 51.47% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 41.21% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 41.02% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 39.84% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 35.35% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 4 | 124 | 25.78% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 46 | 136 | 22.36% |
| DIA170825P00210000 | 2017-08-21 3:45PM EDT | 210.00 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 311 | 1,917 | 18.95% |
| DIA170825P00212500 | 2017-08-21 3:25PM EDT | 212.50 | 0.20 | 0.08 | 0.20 | -0.24 | -54.55% | 661 | 460 | 15.77% |
| DIA170825P00215000 | 2017-08-21 3:58PM EDT | 215.00 | 0.45 | 0.36 | 0.45 | -0.33 | -42.31% | 2,644 | 1,100 | 12.35% |
| DIA170825P00217500 | 2017-08-21 3:58PM EDT | 217.50 | 1.24 | 1.17 | 1.38 | -0.43 | -25.75% | 1,391 | 1,849 | 10.57% |
| DIA170825P00220000 | 2017-08-21 3:55PM EDT | 220.00 | 3.10 | 3.00 | 3.25 | -0.37 | -10.66% | 549 | 1,265 | 3.13% |
| DIA170825P00222500 | 2017-08-21 10:56AM EDT | 222.50 | 6.23 | 3.90 | 7.25 | +0.53 | +9.30% | 4 | 258 | 40.16% |
| DIA170825P00225000 | 2017-08-21 10:02AM EDT | 225.00 | 9.05 | 5.70 | 8.80 | +1.30 | +16.77% | 11 | 53 | 33.15% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 66.85% |
