U.S. Markets open in 3 hrs 49 mins
S&P Futures
2,505.00
+0.25 (+0.01%)Dow Futures
22,340.00
+4.00 (+0.02%)
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 | 86.08% |
| 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 | 46.97% |
| 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 | 55.57% |
| 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 | 52.30% |
| DIA170922C00217000 | 2017-09-14 9:31AM EDT | 217.00 | 4.55 | 4.10 | 8.00 | 0.00 | - | 1 | 0 | 48.29% |
| DIA170922C00217500 | 2017-09-19 2:55PM EDT | 217.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 3:57PM EDT | 220.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIA170922C00221000 | 2017-09-19 3:39PM EDT | 221.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIA170922C00222000 | 2017-09-19 3:50PM EDT | 222.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DIA170922C00222500 | 2017-09-19 3:19PM EDT | 222.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIA170922C00223000 | 2017-09-19 3:55PM EDT | 223.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DIA170922C00224000 | 2017-09-19 4:05PM EDT | 224.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 0.78% |
| DIA170922C00225000 | 2017-09-19 4:00PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 1.56% |
| DIA170922C00226000 | 2017-09-18 11:30AM EDT | 226.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 45 | 366 | 7.23% |
| DIA170922C00227000 | 2017-09-11 2:54PM EDT | 227.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 10.06% |
| DIA170922C00227500 | 2017-09-19 12:01PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DIA170922C00228000 | 2017-09-15 2:52PM EDT | 228.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 213 | 11.72% |
| DIA170922C00229000 | 2017-09-18 3:35PM EDT | 229.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 13.77% |
| DIA170922C00230000 | 2017-09-08 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 132 | 15.82% |
| DIA170922C00232500 | 2017-08-17 1:59PM EDT | 232.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 20.90% |
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 | 114.06% |
| DIA170922P00175000 | 2017-08-29 1:14PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 92 | 103.13% |
| DIA170922P00180000 | 2017-08-17 3:38PM EDT | 180.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 21 | 56 | 114.65% |
| DIA170922P00185000 | 2017-08-22 9:30AM EDT | 185.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 7 | 91.41% |
| DIA170922P00190000 | 2017-09-11 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 230 | 67.19% |
| DIA170922P00195000 | 2017-09-07 12:08PM EDT | 195.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 28 | 68.75% |
| DIA170922P00197000 | 2017-09-15 10:05AM EDT | 197.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 4 | 55.47% |
| DIA170922P00197500 | 2017-08-24 3:50PM EDT | 197.50 | 0.20 | 0.10 | 0.19 | 0.00 | - | 1 | 61 | 71.48% |
| DIA170922P00198000 | 2017-09-15 10:08AM EDT | 198.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 84 | 53.52% |
| DIA170922P00198500 | 2017-09-15 9:39AM EDT | 198.50 | 0.02 | 0.00 | 0.04 | -0.11 | -84.62% | 5 | 23 | 52.34% |
| DIA170922P00199000 | 2017-09-08 3:15PM EDT | 199.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 10 | 6 | 63.28% |
| DIA170922P00199500 | 2017-09-15 9:41AM EDT | 199.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 10 | 51.95% |
| DIA170922P00200000 | 2017-09-15 1:33PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 142 | 50.78% |
| DIA170922P00202500 | 2017-09-15 1:35PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 60 | 94 | 46.88% |
| DIA170922P00205000 | 2017-09-15 2:50PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 12 | 117 | 44.73% |
| DIA170922P00207500 | 2017-09-14 1:58PM EDT | 207.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 9 | 66 | 40.43% |
| DIA170922P00210000 | 2017-09-18 12:46PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 116 | 31.25% |
| DIA170922P00211000 | 2017-09-15 1:33PM EDT | 211.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 20 | 86 | 33.40% |
| DIA170922P00212000 | 2017-09-18 9:30AM EDT | 212.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 28.52% |
| DIA170922P00212500 | 2017-09-15 9:45AM EDT | 212.50 | 0.10 | 0.00 | 0.08 | -0.42 | -80.77% | 4 | 969 | 30.66% |
| DIA170922P00213000 | 2017-09-18 12:46PM EDT | 213.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 4,575 | 26.17% |
| DIA170922P00214000 | 2017-09-15 10:05AM EDT | 214.00 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 4 | 645 | 27.15% |
| DIA170922P00215000 | 2017-09-19 10:32AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIA170922P00216000 | 2017-09-19 1:30PM EDT | 216.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DIA170922P00217000 | 2017-09-18 3:52PM EDT | 217.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 51 | 418 | 18.16% |
| DIA170922P00217500 | 2017-09-18 4:12PM EDT | 217.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 262 | 16.99% |
| DIA170922P00218000 | 2017-09-19 9:30AM EDT | 218.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA170922P00219000 | 2017-09-19 3:09PM EDT | 219.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIA170922P00220000 | 2017-09-19 4:09PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| DIA170922P00221000 | 2017-09-19 3:59PM EDT | 221.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| DIA170922P00222000 | 2017-09-19 3:59PM EDT | 222.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| DIA170922P00222500 | 2017-09-19 4:13PM EDT | 222.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| DIA170922P00223000 | 2017-09-19 4:11PM EDT | 223.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.78% |
| DIA170922P00224000 | 2017-09-19 3:55PM EDT | 224.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| DIA170922P00225000 | 2017-09-18 3:42PM EDT | 225.00 | 1.73 | 1.34 | 1.68 | 0.00 | - | 66 | 172 | 9.50% |
| DIA170922P00226000 | 2017-09-18 2:21PM EDT | 226.00 | 2.95 | 2.25 | 2.63 | 0.00 | - | 20 | 14 | 12.06% |
| DIA170922P00227000 | 2017-09-15 11:56PM EDT | 227.00 | 4.55 | 2.45 | 6.40 | 0.00 | - | 5 | 0 | 55.03% |
