| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00240000 | 2019-08-21 10:53AM EDT | 2019-08-23 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DIA190830C00240000 | 2019-08-21 10:02AM EDT | 2019-08-30 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DIA190906C00240000 | 2019-08-07 1:58PM EDT | 2019-09-06 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIA190913C00240000 | 2019-08-13 3:02PM EDT | 2019-09-13 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIA190920C00240000 | 2019-08-21 3:56PM EDT | 2019-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| DIA190930C00240000 | 2019-08-20 2:10PM EDT | 2019-09-30 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| DIA191018C00240000 | 2019-08-19 9:39AM EDT | 2019-10-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DIA191115C00240000 | 2019-08-19 9:50AM EDT | 2019-11-15 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA191220C00240000 | 2019-08-19 11:01AM EDT | 2019-12-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| DIA191231C00240000 | 2019-08-22 10:14AM EDT | 2019-12-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 24 | 216 | 0.00% |
| DIA200117C00240000 | 2019-08-22 9:41AM EDT | 2020-01-17 | 27.73 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| DIA200320C00240000 | 2019-08-22 9:42AM EDT | 2020-03-20 | 29.29 | 0.00 | 0.00 | 0.00 | - | 8 | 677 | 0.00% |
| DIA200331C00240000 | 2019-08-22 4:02PM EDT | 2020-03-31 | 28.89 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
| DIA200630C00240000 | 2019-08-22 11:49AM EDT | 2020-06-30 | 30.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA210115C00240000 | 2019-08-06 1:13PM EDT | 2021-01-15 | 31.45 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00240000 | 2019-08-21 10:19AM EDT | 2019-08-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 25.00% |
| DIA190830P00240000 | 2019-08-22 11:42AM EDT | 2019-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 12.50% |
| DIA190906P00240000 | 2019-08-21 2:05PM EDT | 2019-09-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 12.50% |
| DIA190913P00240000 | 2019-08-22 2:45PM EDT | 2019-09-13 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| DIA190920P00240000 | 2019-08-22 3:54PM EDT | 2019-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31 | 2,119 | 6.25% |
| DIA190927P00240000 | 2019-08-22 11:20AM EDT | 2019-09-27 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| DIA190930P00240000 | 2019-08-21 2:00PM EDT | 2019-09-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| DIA191018P00240000 | 2019-08-22 3:52PM EDT | 2019-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 447 | 1,197 | 6.25% |
| DIA191115P00240000 | 2019-08-22 3:58PM EDT | 2019-11-15 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 3.13% |
| DIA191220P00240000 | 2019-08-21 3:50PM EDT | 2019-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 172 | 436 | 3.13% |
| DIA191231P00240000 | 2019-08-14 3:56PM EDT | 2019-12-31 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| DIA200117P00240000 | 2019-08-22 10:23AM EDT | 2020-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17,037 | 3.13% |
| DIA200320P00240000 | 2019-08-21 9:34AM EDT | 2020-03-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| DIA200331P00240000 | 2019-08-22 10:16AM EDT | 2020-03-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 3.13% |
| DIA200630P00240000 | 2019-08-16 3:13PM EDT | 2020-06-30 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 1.56% |
| DIA210115P00240000 | 2019-08-15 12:46PM EDT | 2021-01-15 | 15.95 | 0.00 | 0.00 | 0.00 | - | 44 | 510 | 1.56% |