| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA191018C00265000 | 2019-10-14 2:55PM EDT | 2019-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DIA191025C00265000 | 2019-10-11 4:04PM EDT | 2019-10-25 | 5.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| DIA191101C00265000 | 2019-10-11 3:53PM EDT | 2019-11-01 | 6.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIA191108C00265000 | 2019-10-14 11:04AM EDT | 2019-11-08 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA191115C00265000 | 2019-10-14 3:49PM EDT | 2019-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA191122C00265000 | 2019-10-11 10:54AM EDT | 2019-11-22 | 7.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DIA191129C00265000 | 2019-10-10 2:03PM EDT | 2019-11-29 | 6.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA191220C00265000 | 2019-10-11 3:04PM EDT | 2019-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| DIA191231C00265000 | 2019-10-10 11:25AM EDT | 2019-12-31 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA200117C00265000 | 2019-10-14 3:19PM EDT | 2020-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DIA200320C00265000 | 2019-10-14 9:39AM EDT | 2020-03-20 | 12.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA200331C00265000 | 2019-10-03 10:13AM EDT | 2020-03-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA200619C00265000 | 2019-10-14 1:46PM EDT | 2020-06-19 | 15.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA200630C00265000 | 2019-10-11 9:50AM EDT | 2020-06-30 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA200930C00265000 | 2019-10-09 11:21AM EDT | 2020-09-30 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA210115C00265000 | 2019-10-14 3:30PM EDT | 2021-01-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DIA220121C00265000 | 2019-10-09 1:19PM EDT | 2022-01-21 | 24.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA191018P00265000 | 2019-10-14 4:01PM EDT | 2019-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 3.13% |
| DIA191025P00265000 | 2019-10-14 3:50PM EDT | 2019-10-25 | 1.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| DIA191101P00265000 | 2019-10-14 3:50PM EDT | 2019-11-01 | 2.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| DIA191108P00265000 | 2019-10-14 11:21AM EDT | 2019-11-08 | 2.65 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| DIA191115P00265000 | 2019-10-14 3:55PM EDT | 2019-11-15 | 3.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| DIA191122P00265000 | 2019-10-14 2:01PM EDT | 2019-11-22 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| DIA191220P00265000 | 2019-10-14 4:14PM EDT | 2019-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| DIA191231P00265000 | 2019-10-11 10:28AM EDT | 2019-12-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIA200117P00265000 | 2019-10-14 3:38PM EDT | 2020-01-17 | 7.04 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.39% |
| DIA200320P00265000 | 2019-10-14 12:43PM EDT | 2020-03-20 | 9.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| DIA200331P00265000 | 2019-09-04 10:51AM EDT | 2020-03-31 | 14.56 | 16.15 | 16.85 | 0.00 | - | 50 | 94 | 25.24% |
| DIA200619P00265000 | 2019-10-14 12:10AM EDT | 2020-06-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| DIA200630P00265000 | 2019-10-11 3:52PM EDT | 2020-06-30 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA210115P00265000 | 2019-10-14 10:56AM EDT | 2021-01-15 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIA220121P00265000 | 2019-10-11 2:20PM EDT | 2022-01-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |