| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00285000 | 2019-08-15 9:30AM EDT | 2019-08-23 | 0.24 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 36.33% |
| DIA190830C00285000 | 2019-08-07 12:53PM EDT | 2019-08-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 22.07% |
| DIA190906C00285000 | 2019-07-30 9:52AM EDT | 2019-09-06 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 17.19% |
| DIA190913C00285000 | 2019-08-12 1:57PM EDT | 2019-09-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 14.55% |
| DIA190920C00285000 | 2019-08-20 12:02PM EDT | 2019-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 0 | 12.89% |
| DIA190927C00285000 | 2019-08-19 12:09AM EDT | 2019-09-27 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 0 | 12.79% |
| DIA190930C00285000 | 2019-08-07 9:30AM EDT | 2019-09-30 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 12.60% |
| DIA191018C00285000 | 2019-08-19 1:13PM EDT | 2019-10-18 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 4 | 0 | 12.01% |
| DIA191115C00285000 | 2019-08-05 2:36PM EDT | 2019-11-15 | 0.70 | 0.44 | 0.47 | 0.00 | - | 1 | 0 | 12.26% |
| DIA191220C00285000 | 2019-08-19 1:44PM EDT | 2019-12-20 | 1.13 | 0.96 | 1.00 | 0.00 | - | 12 | 0 | 12.52% |
| DIA191231C00285000 | 2019-08-05 3:11PM EDT | 2019-12-31 | 1.17 | 1.01 | 1.15 | 0.00 | - | 5 | 0 | 12.48% |
| DIA200117C00285000 | 2019-08-19 12:02PM EDT | 2020-01-17 | 1.59 | 1.35 | 1.40 | 0.00 | - | 33 | 0 | 12.46% |
| DIA200320C00285000 | 2019-08-16 10:09AM EDT | 2020-03-20 | 2.25 | 2.52 | 2.71 | 0.00 | - | 3 | 0 | 13.09% |
| DIA200331C00285000 | 2019-07-11 1:56PM EDT | 2020-03-31 | 5.30 | 2.79 | 3.55 | 0.00 | - | 75 | 0 | 14.19% |
| DIA200630C00285000 | 2019-08-09 9:30AM EDT | 2020-06-30 | 3.45 | 4.45 | 4.60 | 0.00 | - | 1 | 0 | 13.38% |
| DIA210115C00285000 | 2019-08-15 11:22AM EDT | 2021-01-15 | 6.75 | 7.65 | 8.25 | 0.00 | - | 20 | 0 | 13.94% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00285000 | 2019-08-19 9:44AM EDT | 2019-08-23 | 23.30 | 24.20 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| DIA190830P00285000 | 2019-08-05 9:31AM EDT | 2019-08-30 | 24.51 | 24.20 | 24.65 | 0.00 | - | 8 | 0 | 0.00% |
| DIA190906P00285000 | 2019-08-19 9:47AM EDT | 2019-09-06 | 23.40 | 24.25 | 24.60 | 0.00 | - | 2 | 0 | 0.00% |
| DIA190920P00285000 | 2019-08-02 11:15AM EDT | 2019-09-20 | 23.95 | 24.25 | 24.70 | 0.00 | - | 4 | 0 | 0.00% |
| DIA190930P00285000 | 2019-06-10 12:13AM EDT | 2019-09-30 | 53.00 | 17.95 | 18.25 | 0.00 | - | 0 | 1 | 0.00% |
| DIA191018P00285000 | 2019-08-14 1:53PM EDT | 2019-10-18 | 28.50 | 24.40 | 24.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIA191220P00285000 | 2019-08-15 1:33PM EDT | 2019-12-20 | 30.75 | 25.50 | 25.75 | 0.00 | - | 51 | 0 | 12.51% |
| DIA191231P00285000 | 2019-06-14 12:26PM EDT | 2019-12-31 | 26.00 | 16.25 | 16.55 | 0.00 | - | 7 | 17 | 0.00% |
| DIA200117P00285000 | 2019-08-05 3:19PM EDT | 2020-01-17 | 30.27 | 25.70 | 26.10 | 0.00 | - | 1 | 0 | 12.33% |
| DIA200320P00285000 | 2019-08-19 12:12AM EDT | 2020-03-20 | 27.65 | 27.05 | 27.60 | 0.00 | - | - | 0 | 13.36% |
| DIA200331P00285000 | 2019-08-05 2:43PM EDT | 2020-03-31 | 32.39 | 27.20 | 27.85 | 0.00 | - | 3 | 0 | 13.46% |
| DIA200630P00285000 | 2019-08-08 10:52AM EDT | 2020-06-30 | 35.93 | 29.45 | 30.15 | 0.00 | - | 1 | 0 | 14.41% |
| DIA210115P00285000 | 2019-08-13 9:57AM EDT | 2021-01-15 | 32.71 | 33.60 | 35.15 | 0.00 | - | 2 | 0 | 15.87% |