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 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 | 161.91% |
| 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 | 2017-09-22 9:43AM EDT | 211.00 | 12.35 | 11.30 | 13.90 | +5.10 | +70.34% | 2 | 2 | 81.15% |
| DIA170922C00212000 | 2017-09-22 9:32AM EDT | 212.00 | 11.42 | 10.60 | 12.00 | +1.20 | +11.74% | 15 | 15 | 55.86% |
| 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 | 105.52% |
| DIA170922C00215000 | 2017-08-18 3:22PM EDT | 215.00 | 4.15 | 3.85 | 4.15 | -1.25 | -23.15% | 61 | 10 | 0.00% |
| DIA170922C00216000 | 2017-09-21 3:58PM EDT | 216.00 | 7.40 | 6.55 | 7.70 | 0.00 | - | 9 | 9 | 58.94% |
| DIA170922C00217000 | 2017-09-14 9:31AM EDT | 217.00 | 4.55 | 4.10 | 8.00 | 0.00 | - | 1 | 0 | 91.21% |
| DIA170922C00217500 | 2017-09-19 2:55PM EDT | 217.50 | 6.16 | 5.40 | 6.35 | 0.00 | - | 1 | 2 | 55.37% |
| DIA170922C00218000 | 2017-09-22 10:42AM EDT | 218.00 | 5.25 | 4.60 | 6.00 | +0.75 | +16.67% | 3 | 15 | 56.84% |
| DIA170922C00219000 | 2017-09-22 10:42AM EDT | 219.00 | 4.25 | 3.50 | 4.80 | +0.64 | +17.73% | 3 | 115 | 44.43% |
| DIA170922C00220000 | 2017-09-22 11:28AM EDT | 220.00 | 3.08 | 2.82 | 3.80 | -0.55 | -15.15% | 30 | 50 | 37.94% |
| DIA170922C00221000 | 2017-09-22 3:58PM EDT | 221.00 | 2.33 | 1.82 | 2.63 | -0.30 | -11.41% | 69 | 839 | 26.51% |
| DIA170922C00222000 | 2017-09-22 4:10PM EDT | 222.00 | 0.95 | 0.05 | 2.60 | -0.70 | -42.42% | 131 | 534 | 41.75% |
| DIA170922C00222500 | 2017-09-22 3:49PM EDT | 222.50 | 0.80 | 0.26 | 1.09 | -0.35 | -30.43% | 1,146 | 1,456 | 14.70% |
| DIA170922C00223000 | 2017-09-22 4:05PM EDT | 223.00 | 0.25 | 0.20 | 0.55 | -0.47 | -65.28% | 561 | 704 | 9.52% |
| DIA170922C00224000 | 2017-09-22 12:57PM EDT | 224.00 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 57 | 1,162 | 4.10% |
| DIA170922C00225000 | 2017-09-22 3:28PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,700 | 8.01% |
| DIA170922C00226000 | 2017-09-22 2:47PM EDT | 226.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 366 | 12.89% |
| DIA170922C00227000 | 2017-09-11 2:54PM EDT | 227.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 18.95% |
| DIA170922C00227500 | 2017-09-20 12:47PM EDT | 227.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 260 | 18.36% |
| DIA170922C00228000 | 2017-09-15 2:52PM EDT | 228.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 213 | 21.68% |
| DIA170922C00229000 | 2017-09-18 3:35PM EDT | 229.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 23.83% |
| DIA170922C00230000 | 2017-09-08 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 132 | 28.91% |
| DIA170922C00232500 | 2017-08-17 1:59PM EDT | 232.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 37.50% |
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 | 196.88% |
| DIA170922P00175000 | 2017-08-29 1:14PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 92 | 176.56% |
| DIA170922P00180000 | 2017-08-17 3:38PM EDT | 180.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 21 | 56 | 197.27% |
| DIA170922P00185000 | 2017-08-22 9:30AM EDT | 185.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 7 | 157.03% |
| DIA170922P00190000 | 2017-09-11 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 230 | 115.63% |
| DIA170922P00195000 | 2017-09-07 12:08PM EDT | 195.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 28 | 117.97% |
| DIA170922P00197000 | 2017-09-15 10:05AM EDT | 197.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 4 | 95.31% |
| DIA170922P00197500 | 2017-08-24 3:50PM EDT | 197.50 | 0.20 | 0.10 | 0.19 | 0.00 | - | 1 | 61 | 122.27% |
| DIA170922P00198000 | 2017-09-15 10:08AM EDT | 198.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 84 | 91.41% |
| DIA170922P00198500 | 2017-09-15 9:39AM EDT | 198.50 | 0.02 | 0.00 | 0.04 | -0.11 | -84.62% | 5 | 23 | 89.84% |
| DIA170922P00199000 | 2017-09-08 3:15PM EDT | 199.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 10 | 6 | 108.20% |
| DIA170922P00199500 | 2017-09-15 9:41AM EDT | 199.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 10 | 88.28% |
| DIA170922P00200000 | 2017-09-15 1:33PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 142 | 86.72% |
| DIA170922P00202500 | 2017-09-15 1:35PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 60 | 94 | 73.44% |
| DIA170922P00205000 | 2017-09-15 2:50PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 12 | 117 | 71.09% |
| DIA170922P00207500 | 2017-09-14 1:58PM EDT | 207.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 9 | 66 | 62.11% |
| DIA170922P00210000 | 2017-09-20 3:07PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 114 | 46.09% |
| DIA170922P00211000 | 2017-09-15 1:33PM EDT | 211.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 20 | 86 | 50.78% |
| DIA170922P00212000 | 2017-09-18 9:30AM EDT | 212.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 43.36% |
| DIA170922P00212500 | 2017-09-15 9:45AM EDT | 212.50 | 0.10 | 0.00 | 0.08 | -0.42 | -80.77% | 4 | 969 | 51.56% |
| DIA170922P00213000 | 2017-09-22 10:24AM EDT | 213.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 4,575 | 42.19% |
| DIA170922P00214000 | 2017-09-20 3:18PM EDT | 214.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 643 | 36.33% |
| DIA170922P00215000 | 2017-09-21 10:47AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 384 | 32.81% |
| DIA170922P00216000 | 2017-09-19 1:30PM EDT | 216.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 230 | 26.56% |
| DIA170922P00217000 | 2017-09-20 1:51PM EDT | 217.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 412 | 25.78% |
| DIA170922P00217500 | 2017-09-22 2:15PM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 262 | 25.59% |
| DIA170922P00218000 | 2017-09-22 3:35PM EDT | 218.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 1,182 | 22.27% |
| DIA170922P00219000 | 2017-09-22 11:45AM EDT | 219.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 403 | 16.80% |
| DIA170922P00220000 | 2017-09-22 4:06PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 753 | 13.28% |
| DIA170922P00221000 | 2017-09-22 1:24PM EDT | 221.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 121 | 828 | 10.74% |
| DIA170922P00222000 | 2017-09-22 3:23PM EDT | 222.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 234 | 1,955 | 5.86% |
| DIA170922P00222500 | 2017-09-22 4:09PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 236 | 700 | 3.71% |
| DIA170922P00223000 | 2017-09-22 4:05PM EDT | 223.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,222 | 1,134 | 1.47% |
| DIA170922P00224000 | 2017-09-22 4:09PM EDT | 224.00 | 0.61 | 0.46 | 1.35 | +0.06 | +10.91% | 976 | 1,041 | 19.14% |
| DIA170922P00225000 | 2017-09-22 4:04PM EDT | 225.00 | 1.62 | 1.30 | 2.12 | +0.15 | +10.20% | 180 | 187 | 20.61% |
| DIA170922P00226000 | 2017-09-22 2:16PM EDT | 226.00 | 2.77 | 0.81 | 3.75 | +0.21 | +8.20% | 1 | 1 | 43.80% |
| DIA170922P00227000 | 2017-09-21 10:04AM EDT | 227.00 | 3.30 | 3.25 | 4.20 | 0.00 | - | 5 | 0 | 35.06% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.