| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190621C00235000 | 2019-06-17 1:57PM EDT | 2019-06-21 | 27.12 | 26.60 | 27.00 | 0.00 | - | 1 | 235 | 51.76% |
| DIA190628C00235000 | 2019-06-14 10:09AM EDT | 2019-06-28 | 25.96 | 26.60 | 27.00 | 0.00 | - | 10 | 53 | 37.21% |
| DIA190920C00235000 | 2019-06-07 2:24PM EDT | 2019-09-20 | 27.70 | 28.30 | 28.70 | 0.00 | - | 1 | 211 | 20.40% |
| DIA190930C00235000 | 2019-06-07 10:57AM EDT | 2019-09-30 | 24.95 | 28.45 | 28.85 | 0.00 | - | 4 | 17 | 19.87% |
| DIA191220C00235000 | 2019-05-23 1:23PM EDT | 2019-12-20 | 25.35 | 30.35 | 30.65 | 0.00 | - | 3 | 12 | 18.75% |
| DIA191231C00235000 | 2019-06-07 10:57AM EDT | 2019-12-31 | 35.35 | 30.40 | 31.00 | 0.00 | - | 3 | 3 | 18.88% |
| DIA200117C00235000 | 2019-06-17 9:46AM EDT | 2020-01-17 | 30.75 | 30.85 | 31.25 | 0.00 | - | 96 | 932 | 18.56% |
| DIA210115C00235000 | 2019-05-29 2:00PM EDT | 2021-01-15 | 30.25 | 36.15 | 37.30 | 0.00 | - | 3 | 38 | 17.16% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190621P00235000 | 2019-06-11 2:14PM EDT | 2019-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 65 | 4,241 | 42.77% |
| DIA190628P00235000 | 2019-06-17 1:34PM EDT | 2019-06-28 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 679 | 29.40% |
| DIA190705P00235000 | 2019-06-11 9:30AM EDT | 2019-07-05 | 0.20 | 0.11 | 0.16 | 0.00 | - | 1 | 231 | 25.64% |
| DIA190712P00235000 | 2019-06-11 9:39AM EDT | 2019-07-12 | 0.29 | 0.19 | 0.24 | 0.00 | - | 10 | 43 | 23.37% |
| DIA190719P00235000 | 2019-06-17 4:14PM EDT | 2019-07-19 | 0.32 | 0.27 | 0.35 | 0.00 | - | 47 | 1,147 | 22.24% |
| DIA190726P00235000 | 2019-06-17 1:12PM EDT | 2019-07-26 | 0.46 | 0.41 | 0.50 | 0.00 | - | 2 | 10 | 21.73% |
| DIA190816P00235000 | 2019-06-14 3:49PM EDT | 2019-08-16 | 1.04 | 0.91 | 1.01 | 0.00 | - | 1 | 602 | 20.84% |
| DIA190920P00235000 | 2019-06-14 1:45PM EDT | 2019-09-20 | 2.03 | 1.83 | 1.96 | 0.00 | - | 1 | 943 | 20.22% |
| DIA190930P00235000 | 2019-06-14 3:53PM EDT | 2019-09-30 | 2.14 | 2.04 | 2.17 | 0.00 | - | 2 | 340 | 19.90% |
| DIA191220P00235000 | 2019-06-07 10:26AM EDT | 2019-12-20 | 4.75 | 4.15 | 4.30 | 0.00 | - | 5 | 21 | 19.41% |
| DIA200117P00235000 | 2019-06-17 10:59AM EDT | 2020-01-17 | 4.63 | 4.65 | 4.85 | 0.00 | - | 4 | 1,935 | 19.07% |
| DIA200331P00235000 | 2019-06-10 12:32PM EDT | 2020-03-31 | 6.65 | 6.25 | 6.65 | 0.00 | - | 23 | 52 | 19.04% |
| DIA210115P00235000 | 2019-06-17 1:50PM EDT | 2021-01-15 | 12.50 | 11.65 | 12.85 | 0.00 | - | 10 | 79 | 19.21% |