| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190118C00015000 | 2018-11-01 3:28PM EST | 15.00 | 22.32 | 18.30 | 18.70 | 0.00 | - | 12 | 0 | 642.19% |
| DKS190118C00018000 | 2018-12-12 3:05PM EST | 18.00 | 17.35 | 15.30 | 15.60 | 0.00 | - | 3 | 0 | 482.81% |
| DKS190118C00020000 | 2019-01-16 3:59PM EST | 20.00 | 12.96 | 13.30 | 13.50 | 0.00 | - | 1 | 5 | 379.69% |
| DKS190118C00021000 | 2018-09-07 8:56AM EST | 21.00 | 17.75 | 12.30 | 12.60 | 0.00 | - | 13 | 1 | 376.56% |
| DKS190118C00022000 | 2019-01-17 12:30PM EST | 22.00 | 11.00 | 11.30 | 11.60 | -2.34 | -17.54% | 3 | 3 | 344.53% |
| DKS190118C00023000 | 2018-10-30 2:50PM EST | 23.00 | 14.10 | 10.30 | 10.60 | 0.00 | - | 1 | 7 | 313.28% |
| DKS190118C00025000 | 2019-01-17 1:30PM EST | 25.00 | 8.40 | 8.30 | 8.60 | -0.30 | -3.45% | 5 | 25 | 253.91% |
| DKS190118C00027000 | 2018-11-30 12:05PM EST | 27.00 | 8.70 | 6.30 | 6.50 | 0.00 | - | 12 | 12 | 180.47% |
| DKS190118C00028000 | 2019-01-03 12:01PM EST | 28.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 5 | 5 | 154.69% |
| DKS190118C00029000 | 2019-01-10 10:42AM EST | 29.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 289 | 139 | 129.69% |
| DKS190118C00030000 | 2019-01-17 3:28PM EST | 30.00 | 3.40 | 3.30 | 3.50 | -0.70 | -17.07% | 16 | 317 | 104.69% |
| DKS190118C00031000 | 2019-01-15 9:53AM EST | 31.00 | 2.98 | 2.30 | 2.50 | 0.00 | - | 4 | 187 | 78.91% |
| DKS190118C00032000 | 2019-01-10 1:42PM EST | 32.00 | 1.64 | 1.35 | 1.50 | 0.00 | - | 7 | 184 | 56.64% |
| DKS190118C00033000 | 2019-01-17 11:56AM EST | 33.00 | 0.35 | 0.50 | 0.70 | -0.18 | -33.96% | 14 | 279 | 54.88% |
| DKS190118C00033500 | 2019-01-16 12:18PM EST | 33.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 10 | 142 | 39.65% |
| DKS190118C00034000 | 2019-01-17 11:38AM EST | 34.00 | 0.05 | 0.05 | 0.15 | -0.55 | -91.67% | 7 | 599 | 41.02% |
| DKS190118C00034500 | 2019-01-15 2:02PM EST | 34.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 47.85% |
| DKS190118C00035000 | 2019-01-17 2:50PM EST | 35.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 1,079 | 60.16% |
| DKS190118C00036000 | 2019-01-17 10:25AM EST | 36.00 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 13 | 1,131 | 60.16% |
| DKS190118C00037000 | 2019-01-17 3:36PM EST | 37.00 | 0.03 | 0.00 | 0.20 | -0.05 | -62.50% | 1 | 446 | 102.34% |
| DKS190118C00038000 | 2019-01-15 11:27AM EST | 38.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1,245 | 139.45% |
| DKS190118C00039000 | 2019-01-09 1:24PM EST | 39.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 3 | 189 | 158.59% |
| DKS190118C00040000 | 2019-01-08 11:25AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,853 | 121.88% |
| DKS190118C00041000 | 2018-12-20 12:36PM EST | 41.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 162 | 194.14% |
| DKS190118C00042000 | 2018-12-20 10:53AM EST | 42.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 210.55% |
| DKS190118C00043000 | 2018-12-20 9:49AM EST | 43.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 326 | 226.56% |
| DKS190118C00044000 | 2018-11-29 9:36AM EST | 44.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 67 | 241.41% |
| DKS190118C00045000 | 2019-01-04 3:34PM EST | 45.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 402 | 256.25% |
| DKS190118C00046000 | 2018-12-18 10:02AM EST | 46.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 1,367 | 270.31% |
| DKS190118C00047000 | 2018-09-21 9:50AM EST | 47.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 13 | 15 | 312.89% |
| DKS190118C00048000 | 2018-12-28 11:58AM EST | 48.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 1,542 | 296.88% |
| DKS190118C00050000 | 2018-09-14 8:32AM EST | 50.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 76 | 505 | 321.88% |
| DKS190118C00052500 | 2018-09-06 10:41AM EST | 52.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 384.38% |
| DKS190118C00055000 | 2018-10-30 1:53PM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 119 | 378.91% |
| DKS190118C00057500 | 2018-11-01 3:28PM EST | 57.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 62 | 404.69% |
| DKS190118C00060000 | 2018-12-10 11:06AM EST | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 662 | 354.69% |
| DKS190118C00062500 | 2018-11-01 3:28PM EST | 62.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 33 | 51 | 451.56% |
| DKS190118C00065000 | 2018-07-05 11:58AM EST | 65.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 26 | 18 | 473.44% |
| DKS190118C00067500 | 2018-07-06 10:52AM EST | 67.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 7 | 52 | 494.53% |
| DKS190118C00070000 | 2018-07-06 10:52AM EST | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 367 | 514.06% |
| DKS190118C00080000 | 2018-09-21 10:48PM EST | 80.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 585.16% |
| DKS190118C00085000 | 2018-09-21 10:48PM EST | 85.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 616.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190118P00015000 | 2018-10-23 10:57AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 613 | 462.50% |
| DKS190118P00018000 | 2019-01-03 11:29AM EST | 18.00 | 0.04 | 0.10 | 0.05 | 0.00 | - | 4 | 177 | 426.56% |
| DKS190118P00019000 | 2018-07-24 12:53PM EST | 19.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 18 | 146 | 459.38% |
| DKS190118P00020000 | 2018-09-20 2:42PM EST | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 276 | 306.25% |
| DKS190118P00021000 | 2018-11-01 3:28PM EST | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 281.25% |
| DKS190118P00023000 | 2018-11-15 3:28PM EST | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 354 | 231.25% |
| DKS190118P00024000 | 2018-07-09 2:32PM EST | 24.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 206.25% |
| DKS190118P00025000 | 2019-01-07 9:30AM EST | 25.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 642 | 184.38% |
| DKS190118P00026000 | 2018-12-27 12:37PM EST | 26.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 216.41% |
| DKS190118P00027000 | 2018-12-26 12:16PM EST | 27.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 12 | 813 | 140.63% |
| DKS190118P00028000 | 2019-01-04 1:15PM EST | 28.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 177.34% |
| DKS190118P00029000 | 2019-01-11 10:18AM EST | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 127 | 129.69% |
| DKS190118P00030000 | 2019-01-17 10:00AM EST | 30.00 | 0.07 | 0.00 | 0.20 | +0.05 | +250.00% | 6 | 1,409 | 104.69% |
| DKS190118P00031000 | 2019-01-14 10:18AM EST | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 90 | 73.05% |
| DKS190118P00031500 | 2019-01-10 1:41PM EST | 31.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.30% |
| DKS190118P00032000 | 2019-01-16 2:12PM EST | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 869 | 42.58% |
| DKS190118P00032500 | 2019-01-16 3:56PM EST | 32.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 38.09% |
| DKS190118P00033000 | 2019-01-17 1:30PM EST | 33.00 | 0.20 | 0.10 | 0.20 | -0.23 | -53.49% | 10 | 395 | 33.59% |
| DKS190118P00033500 | 2019-01-17 3:34PM EST | 33.50 | 0.35 | 0.30 | 0.40 | -0.36 | -50.70% | 8 | 74 | 29.30% |
| DKS190118P00034000 | 2019-01-17 3:29PM EST | 34.00 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 381 | 1,335 | 26.56% |
| DKS190118P00035000 | 2019-01-17 3:28PM EST | 35.00 | 1.63 | 1.50 | 1.65 | -0.19 | -10.44% | 18 | 469 | 0.00% |
| DKS190118P00036000 | 2019-01-14 10:17AM EST | 36.00 | 1.90 | 2.50 | 2.70 | 0.00 | - | 38 | 176 | 25.00% |
| DKS190118P00037000 | 2019-01-16 10:05AM EST | 37.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 30 | 208 | 50.00% |
| DKS190118P00038000 | 2018-12-20 12:58PM EST | 38.00 | 6.56 | 4.50 | 4.70 | 0.00 | - | 3 | 172 | 50.00% |
| DKS190118P00039000 | 2018-12-18 11:49AM EST | 39.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 6 | 132 | 50.00% |
| DKS190118P00040000 | 2019-01-04 3:24PM EST | 40.00 | 6.96 | 6.50 | 6.70 | 0.00 | - | 2 | 644 | 50.00% |
| DKS190118P00041000 | 2018-09-21 9:11AM EST | 41.00 | 5.20 | 7.40 | 7.70 | 0.00 | - | 12 | 141 | 50.00% |
| DKS190118P00042000 | 2018-08-08 9:29AM EST | 42.00 | 9.20 | 8.50 | 8.70 | 0.00 | - | 20 | 0 | 50.00% |
| DKS190118P00043000 | 2018-09-18 2:01PM EST | 43.00 | 7.00 | 9.50 | 9.80 | 0.00 | - | 2 | 0 | 201.56% |
| DKS190118P00044000 | 2018-11-01 3:28PM EST | 44.00 | 13.00 | 10.50 | 10.80 | 0.00 | - | 1 | 0 | 215.63% |
| DKS190118P00045000 | 2018-12-10 2:56PM EST | 45.00 | 8.36 | 11.40 | 11.90 | 0.00 | - | 10 | 4 | 263.67% |
| DKS190118P00047000 | 2018-11-14 3:40PM EST | 47.00 | 9.80 | 13.50 | 13.80 | 0.00 | - | 1 | 0 | 255.47% |
| DKS190118P00050000 | 2018-10-29 10:59AM EST | 50.00 | 15.40 | 16.50 | 16.80 | 0.00 | - | 1 | 0 | 290.63% |
| DKS190118P00052500 | 2018-09-21 10:48PM EST | 52.50 | 21.90 | 18.90 | 19.30 | 0.00 | - | 2 | 0 | 318.75% |
| DKS190118P00055000 | 2018-11-29 10:33AM EST | 55.00 | 20.81 | 21.50 | 21.80 | 0.00 | - | 1 | 0 | 344.53% |
| DKS190118P00062500 | 2018-09-21 10:48PM EST | 62.50 | 32.07 | 28.90 | 29.40 | 0.00 | - | 1 | 0 | 462.50% |
| DKS190118P00067500 | 2018-09-21 10:48PM EST | 67.50 | 37.50 | 33.90 | 34.30 | 0.00 | - | 1 | 0 | 453.13% |
| DKS190118P00070000 | 2018-09-21 10:48PM EST | 70.00 | 36.00 | 36.50 | 36.80 | 0.00 | - | 2 | 0 | 471.88% |
| DKS190118P00080000 | 2018-09-21 10:48PM EST | 80.00 | 38.57 | 46.40 | 46.80 | 0.00 | - | 1 | 0 | 539.06% |
| DKS190118P00085000 | 2018-09-21 10:48PM EST | 85.00 | 32.60 | 51.40 | 51.80 | 0.00 | - | 2 | 0 | 568.75% |