Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded
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 | 86.72% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 109.57% |
| DIA170825C00205000 | 2017-08-17 10:40AM EDT | 205.00 | 14.54 | 11.50 | 12.45 | 0.00 | - | 6 | 1 | 50.73% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 56.89% |
| DIA170825C00210000 | 2017-08-21 10:08AM EDT | 210.00 | 6.24 | 6.20 | 6.50 | -0.86 | -12.11% | 8 | 3 | 21.24% |
| DIA170825C00212500 | 2017-08-21 10:34AM EDT | 212.50 | 3.92 | 3.95 | 4.15 | -1.46 | -27.14% | 8 | 99 | 17.16% |
| DIA170825C00215000 | 2017-08-21 10:31AM EDT | 215.00 | 1.87 | 1.96 | 2.05 | -0.75 | -28.63% | 39 | 140 | 13.70% |
| DIA170825C00217500 | 2017-08-21 10:46AM EDT | 217.50 | 0.55 | 0.51 | 0.56 | -0.30 | -35.29% | 455 | 809 | 10.82% |
| DIA170825C00220000 | 2017-08-21 10:46AM EDT | 220.00 | 0.03 | 0.01 | 0.06 | -0.10 | -76.92% | 95 | 1,381 | 9.47% |
| DIA170825C00222500 | 2017-08-21 10:21AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 537 | 10.74% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 16.50% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 19.14% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 25.00% |
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 | 68.36% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 61.13% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 51.17% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 54.30% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 42.38% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 40.63% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 40.43% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 39.65% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 47.85% |
| DIA170825P00198000 | 2017-08-18 9:50AM EDT | 198.00 | 0.08 | 0.00 | 0.08 | +0.02 | +33.33% | 20 | 80 | 37.70% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 44.92% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 35.94% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 35.65% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 34.77% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 30.57% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.05 | 0.12 | -0.09 | -64.29% | 4 | 110 | 26.66% |
| DIA170825P00207500 | 2017-08-21 10:23AM EDT | 207.50 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 42 | 136 | 20.41% |
| DIA170825P00210000 | 2017-08-21 10:44AM EDT | 210.00 | 0.13 | 0.11 | 0.17 | -0.08 | -38.10% | 216 | 1,917 | 17.92% |
| DIA170825P00212500 | 2017-08-21 10:35AM EDT | 212.50 | 0.37 | 0.27 | 0.36 | -0.07 | -15.91% | 561 | 460 | 15.53% |
| DIA170825P00215000 | 2017-08-21 10:50AM EDT | 215.00 | 0.77 | 0.75 | 0.79 | -0.01 | -1.28% | 499 | 1,100 | 12.87% |
| DIA170825P00217500 | 2017-08-21 10:46AM EDT | 217.50 | 1.75 | 1.70 | 1.88 | +0.08 | +4.79% | 1,219 | 1,849 | 10.84% |
| DIA170825P00220000 | 2017-08-21 10:42AM EDT | 220.00 | 3.76 | 3.65 | 3.90 | +0.29 | +8.36% | 185 | 1,265 | 10.16% |
| DIA170825P00222500 | 2017-08-21 10:43AM EDT | 222.50 | 5.55 | 6.20 | 6.75 | -0.15 | -2.63% | 3 | 258 | 23.05% |
| DIA170825P00225000 | 2017-08-21 10:02AM EDT | 225.00 | 9.05 | 8.00 | 9.90 | +1.30 | +16.77% | 11 | 53 | 39.36% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 54.25% |
