| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200131C00280000 | 2020-01-23 3:33PM EST | 2020-01-31 | 12.00 | 12.45 | 12.65 | 0.00 | - | 23 | 135 | 49.84% |
| DIA200207C00280000 | 2020-01-23 3:28PM EST | 2020-02-07 | 12.35 | 12.90 | 13.15 | 0.00 | - | 4 | 39 | 35.02% |
| DIA200214C00280000 | 2020-01-23 3:06PM EST | 2020-02-14 | 12.80 | 13.10 | 13.75 | 0.00 | - | 5 | 62 | 30.48% |
| DIA200221C00280000 | 2020-01-23 11:12AM EST | 2020-02-21 | 11.85 | 13.55 | 13.70 | 0.00 | - | 25 | 562 | 25.87% |
| DIA200228C00280000 | 2020-01-21 11:54AM EST | 2020-02-28 | 14.61 | 13.50 | 14.10 | 0.00 | - | 20 | 20 | 24.27% |
| DIA200320C00280000 | 2020-01-23 2:18PM EST | 2020-03-20 | 13.90 | 14.55 | 14.70 | 0.00 | - | 20 | 1,913 | 20.50% |
| DIA200331C00280000 | 2020-01-23 9:58AM EST | 2020-03-31 | 13.49 | 14.70 | 15.30 | 0.00 | - | 10 | 154 | 20.05% |
| DIA200619C00280000 | 2020-01-21 11:14AM EST | 2020-06-19 | 18.40 | 17.60 | 18.20 | 0.00 | - | 1 | 347 | 17.73% |
| DIA200630C00280000 | 2020-01-23 3:43PM EST | 2020-06-30 | 17.63 | 17.85 | 18.40 | 0.00 | - | 218 | 784 | 17.38% |
| DIA200918C00280000 | 2020-01-23 2:30PM EST | 2020-09-18 | 19.86 | 19.95 | 21.20 | 0.00 | - | - | - | 17.31% |
| DIA200930C00280000 | 2020-01-16 3:54PM EST | 2020-09-30 | 21.00 | 20.15 | 21.45 | 0.00 | - | 1 | 132 | 17.16% |
| DIA201218C00280000 | 2020-01-16 10:24AM EST | 2020-12-18 | 22.57 | 22.30 | 23.75 | 0.00 | - | 15 | 18 | 17.15% |
| DIA210115C00280000 | 2020-01-22 1:05PM EST | 2021-01-15 | 23.85 | 23.50 | 24.20 | 0.00 | - | 143 | 951 | 16.87% |
| DIA220121C00280000 | 2020-01-21 2:25PM EST | 2022-01-21 | 30.00 | 29.30 | 32.90 | 0.00 | - | 1 | 99 | 17.32% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200131P00280000 | 2020-01-24 9:38AM EST | 2020-01-31 | 0.11 | 0.12 | 0.13 | -0.07 | -38.89% | 11 | 599 | 18.02% |
| DIA200207P00280000 | 2020-01-23 3:04PM EST | 2020-02-07 | 0.61 | 0.43 | 0.50 | 0.00 | - | 63 | 284 | 16.22% |
| DIA200214P00280000 | 2020-01-23 2:56PM EST | 2020-02-14 | 0.92 | 0.76 | 0.80 | 0.00 | - | 187 | 215 | 14.98% |
| DIA200221P00280000 | 2020-01-23 3:45PM EST | 2020-02-21 | 1.27 | 1.10 | 1.11 | 0.00 | - | 131 | 1,683 | 14.41% |
| DIA200228P00280000 | 2020-01-23 3:00PM EST | 2020-02-28 | 1.57 | 1.39 | 1.42 | 0.00 | - | 13 | 57 | 14.09% |
| DIA200320P00280000 | 2020-01-24 9:36AM EST | 2020-03-20 | 2.35 | 2.44 | 2.48 | -0.30 | -11.32% | 1 | 1,979 | 14.15% |
| DIA200331P00280000 | 2020-01-23 3:32PM EST | 2020-03-31 | 3.10 | 2.84 | 2.89 | 0.00 | - | 15 | 751 | 13.93% |
| DIA200417P00280000 | 2020-01-23 12:27PM EST | 2020-04-17 | 4.15 | 3.40 | 3.70 | 0.00 | - | - | - | 14.15% |
| DIA200619P00280000 | 2020-01-17 10:08AM EST | 2020-06-19 | 7.00 | 6.00 | 6.35 | 0.00 | - | 51 | 285 | 14.72% |
| DIA200630P00280000 | 2020-01-21 4:05PM EST | 2020-06-30 | 6.60 | 6.10 | 6.65 | 0.00 | - | 7 | 119 | 14.62% |
| DIA200918P00280000 | 2020-01-21 3:46PM EST | 2020-09-18 | 9.50 | 8.45 | 9.65 | 0.00 | - | - | - | 15.35% |
| DIA200930P00280000 | 2020-01-17 10:10AM EST | 2020-09-30 | 9.12 | 8.90 | 9.90 | 0.00 | - | 2 | 109 | 15.25% |
| DIA201218P00280000 | 2020-01-02 9:56AM EST | 2020-12-18 | 14.67 | 11.25 | 12.60 | 0.00 | - | - | 1 | 15.88% |
| DIA210115P00280000 | 2020-01-21 3:32PM EST | 2021-01-15 | 12.80 | 12.60 | 12.90 | 0.00 | - | 8 | 855 | 15.52% |
| DIA220121P00280000 | 2020-01-23 9:58AM EST | 2022-01-21 | 21.82 | 19.55 | 22.60 | 0.00 | - | 84 | 438 | 17.04% |