CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00192500 | 2017-08-22 10:51AM EDT | 192.50 | 25.18 | 25.40 | 25.75 | 0.00 | - | 1 | 1 | 61.52% |
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 64.31% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 102.44% |
| DIA170825C00205000 | 2017-08-21 11:03AM EDT | 205.00 | 11.20 | 13.00 | 13.25 | 0.00 | - | 1 | 2 | 40.87% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 50.29% |
| DIA170825C00210000 | 2017-08-21 12:58PM EDT | 210.00 | 6.75 | 8.00 | 8.25 | 0.00 | - | 16 | 9 | 28.08% |
| DIA170825C00212500 | 2017-08-21 10:52AM EDT | 212.50 | 4.11 | 5.50 | 5.80 | 0.00 | - | 9 | 91 | 22.36% |
| DIA170825C00215000 | 2017-08-22 10:01AM EDT | 215.00 | 3.10 | 3.15 | 3.35 | +0.82 | +35.96% | 110 | 304 | 15.72% |
| DIA170825C00217500 | 2017-08-22 10:55AM EDT | 217.50 | 1.14 | 1.12 | 1.16 | +0.49 | +75.38% | 358 | 1,696 | 10.16% |
| DIA170825C00220000 | 2017-08-22 10:48AM EDT | 220.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 173 | 1,456 | 7.57% |
| DIA170825C00222500 | 2017-08-21 12:19PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 532 | 10.65% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 15.24% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 18.36% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 24.81% |
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 | 78.91% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 71.48% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 60.16% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 63.87% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 50.59% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 48.44% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 48.44% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 47.46% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 55.37% |
| DIA170825P00198000 | 2017-08-21 12:41PM EDT | 198.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 39.45% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 50.78% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 43.36% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 43.16% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 42.19% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 37.60% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 26.76% |
| DIA170825P00207500 | 2017-08-21 12:41PM EDT | 207.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 46 | 133 | 22.07% |
| DIA170825P00210000 | 2017-08-22 9:59AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 98 | 2,095 | 17.38% |
| DIA170825P00212500 | 2017-08-22 10:48AM EDT | 212.50 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 93 | 1,038 | 13.77% |
| DIA170825P00215000 | 2017-08-22 10:56AM EDT | 215.00 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 123 | 1,825 | 11.08% |
| DIA170825P00217500 | 2017-08-22 10:56AM EDT | 217.50 | 0.50 | 0.48 | 0.52 | -0.74 | -59.68% | 237 | 1,830 | 7.91% |
| DIA170825P00220000 | 2017-08-22 10:51AM EDT | 220.00 | 1.98 | 1.90 | 2.04 | -1.12 | -36.13% | 501 | 1,205 | 0.00% |
| DIA170825P00222500 | 2017-08-21 10:56AM EDT | 222.50 | 6.23 | 4.30 | 4.55 | 0.00 | - | 4 | 208 | 0.00% |
| DIA170825P00225000 | 2017-08-22 10:18AM EDT | 225.00 | 6.99 | 6.80 | 7.10 | -2.06 | -22.76% | 2 | 51 | 16.02% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 50.59% |
