CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPS170818C00055000 | 2017-06-02 11:46PM EDT | 55.00 | 37.70 | 37.40 | 39.70 | 0.00 | - | 2 | 0 | 169.63% |
| DPS170818C00070000 | 2017-06-09 3:25PM EDT | 70.00 | 21.04 | 20.50 | 23.60 | -0.09 | -0.43% | 4 | 5 | 106.06% |
| DPS170818C00075000 | 2017-07-27 10:01AM EDT | 75.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DPS170818C00080000 | 2017-07-07 12:31PM EDT | 80.00 | 9.80 | 9.40 | 9.90 | -2.14 | -17.92% | 10 | 10 | 0.00% |
| DPS170818C00082500 | 2017-06-02 11:46PM EDT | 82.50 | 14.40 | 10.20 | 12.20 | 0.00 | - | 2 | 2 | 59.47% |
| DPS170818C00085000 | 2017-07-21 2:31PM EDT | 85.00 | 6.60 | 6.70 | 6.90 | -0.13 | -1.93% | 2 | 17 | 0.00% |
| DPS170818C00087500 | 2017-07-24 12:18PM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| DPS170818C00090000 | 2017-07-27 12:26PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| DPS170818C00092500 | 2017-07-27 12:24PM EDT | 92.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 140 | 238 | 0.78% |
| DPS170818C00095000 | 2017-07-27 3:40PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 579 | 3.13% |
| DPS170818C00097500 | 2017-07-27 3:17PM EDT | 97.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 6.25% |
| DPS170818C00100000 | 2017-07-27 1:49PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 6.25% |
| DPS170818C00105000 | 2017-06-20 12:52PM EDT | 105.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 90 | 35.69% |
| DPS170818C00110000 | 2017-06-02 11:46PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 37.99% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPS170818P00045000 | 2017-06-02 11:46PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 121.09% |
| DPS170818P00050000 | 2017-06-02 11:46PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 96.09% |
| DPS170818P00055000 | 2017-06-02 11:46PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.42% |
| DPS170818P00070000 | 2017-06-02 11:46PM EDT | 70.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.78% |
| DPS170818P00075000 | 2017-06-27 1:45PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 47.27% |
| DPS170818P00080000 | 2017-06-13 1:37PM EDT | 80.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 53 | 38.57% |
| DPS170818P00082500 | 2017-07-26 1:53PM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 100 | 28.32% |
| DPS170818P00085000 | 2017-07-26 1:53PM EDT | 85.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 25 | 278 | 23.58% |
| DPS170818P00087500 | 2017-07-27 3:29PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 383 | 1,588 | 6.25% |
| DPS170818P00090000 | 2017-07-27 3:28PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 62 | 1,116 | 3.13% |
| DPS170818P00092500 | 2017-07-27 2:18PM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 130 | 853 | 0.00% |
| DPS170818P00095000 | 2017-07-27 12:29PM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
| DPS170818P00097500 | 2017-07-27 9:53AM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
