CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 37.01% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 62.55% |
| DIA170825C00205000 | 2017-08-17 10:40AM EDT | 205.00 | 14.54 | 13.35 | 14.45 | -0.18 | -1.22% | 6 | 8 | 37.45% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 26.03% |
| DIA170825C00210000 | 2017-08-17 1:58PM EDT | 210.00 | 8.70 | 8.35 | 9.50 | -1.78 | -16.98% | 7 | 16 | 27.91% |
| DIA170825C00212500 | 2017-08-17 1:33PM EDT | 212.50 | 6.31 | 6.00 | 6.30 | -1.79 | -22.10% | 11 | 75 | 13.92% |
| DIA170825C00215000 | 2017-08-17 12:56PM EDT | 215.00 | 4.10 | 3.65 | 3.90 | -2.02 | -33.01% | 15 | 90 | 10.77% |
| DIA170825C00217500 | 2017-08-17 2:22PM EDT | 217.50 | 1.76 | 1.74 | 1.85 | -1.30 | -42.48% | 128 | 382 | 9.05% |
| DIA170825C00220000 | 2017-08-17 2:23PM EDT | 220.00 | 0.42 | 0.36 | 0.46 | -0.64 | -60.38% | 626 | 741 | 7.40% |
| DIA170825C00222500 | 2017-08-17 1:47PM EDT | 222.50 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 137 | 426 | 7.13% |
| DIA170825C00225000 | 2017-08-17 12:20PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 775 | 9.38% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 30 | 11.52% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 15.72% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825P00175000 | 2017-07-28 11:56PM EDT | 175.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 120 | 58.40% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 51.76% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 44.53% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 46.19% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 4 | 46 | 34.38% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 3 | 14 | 33.79% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.02 | 0.08 | 0.00 | - | 3 | 65 | 33.11% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.03 | 0.08 | -0.08 | -80.00% | 6 | 11 | 32.42% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 39.06% |
| DIA170825P00198000 | 2017-08-07 2:29PM EDT | 198.00 | 0.06 | 0.04 | 0.12 | -0.18 | -75.00% | 48 | 4 | 33.20% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 36.87% |
| DIA170825P00199000 | 2017-08-17 2:35PM EDT | 199.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 24 | 24 | 30.76% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.04 | 0.10 | 0.00 | - | 4 | 2 | 30.08% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 96 | 29.40% |
| DIA170825P00202500 | 2017-08-10 3:45PM EDT | 202.50 | 0.34 | 0.19 | 0.32 | 0.00 | - | 8 | 83 | 32.57% |
| DIA170825P00205000 | 2017-08-14 1:34PM EDT | 205.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 110 | 24.17% |
| DIA170825P00207500 | 2017-08-17 10:52AM EDT | 207.50 | 0.09 | 0.16 | 0.20 | -0.01 | -10.00% | 1 | 136 | 21.68% |
| DIA170825P00210000 | 2017-08-17 2:25PM EDT | 210.00 | 0.28 | 0.23 | 0.28 | +0.17 | +154.55% | 4 | 268 | 19.26% |
| DIA170825P00212500 | 2017-08-17 2:18PM EDT | 212.50 | 0.41 | 0.35 | 0.42 | +0.27 | +192.86% | 13 | 422 | 16.87% |
| DIA170825P00215000 | 2017-08-17 2:27PM EDT | 215.00 | 0.68 | 0.54 | 0.67 | +0.46 | +209.09% | 160 | 351 | 14.45% |
| DIA170825P00217500 | 2017-08-17 2:19PM EDT | 217.50 | 1.24 | 1.09 | 1.19 | +0.77 | +163.83% | 156 | 827 | 12.26% |
| DIA170825P00220000 | 2017-08-17 2:35PM EDT | 220.00 | 2.25 | 2.17 | 2.32 | +1.20 | +114.29% | 426 | 1,112 | 10.96% |
| DIA170825P00222500 | 2017-08-17 1:52PM EDT | 222.50 | 4.40 | 4.25 | 4.50 | +2.26 | +105.61% | 25 | 259 | 14.06% |
| DIA170825P00225000 | 2017-08-17 9:30AM EDT | 225.00 | 5.65 | 5.85 | 7.20 | +0.55 | +10.78% | 1 | 54 | 21.17% |
| DIA170825P00227500 | 2017-08-17 2:20PM EDT | 227.50 | 8.10 | 8.45 | 9.65 | 0.00 | - | 32 | 32 | 25.32% |
