Strike
Fri, Oct 24 2014, 1:03am EDT - U.S. Markets open in 8 hrs 27 mins
Strike
∵ Filter
|
Contract Name |
Last
|
Bid
|
Ask
|
Change
|
%Change
|
Volume
|
Open Interest
|
Implied Volatility
|
---|---|---|---|---|---|---|---|---|---|
✕
[modify]
|
|||||||||
55.00 |
44.16
|
49.70
|
49.95
|
0.00
|
0.00%
|
25 |
0
|
568.75%
|
|
75.00 |
27.71
|
29.75
|
29.90
|
0.00
|
0.00%
|
2 |
247
|
293.75%
|
|
80.00 |
24.95
|
24.75
|
24.90
|
1.60
|
+6.85%
|
1 |
77
|
242.97%
|
|
83.00 |
19.84
|
21.75
|
21.90
|
0.00
|
0.00%
|
1 |
6
|
214.06%
|
|
85.00 |
19.86
|
19.75
|
19.90
|
1.36
|
+7.35%
|
13 |
233
|
194.53%
|
|
86.00 |
16.72
|
18.75
|
18.90
|
0.00
|
0.00%
|
2 |
16
|
185.16%
|
|
87.00 |
12.50
|
17.75
|
17.90
|
0.00
|
0.00%
|
20 |
15
|
175.78%
|
|
88.00 |
16.95
|
16.75
|
16.90
|
1.75
|
+11.51%
|
2 |
346
|
166.41%
|
|
89.00 |
13.80
|
15.75
|
15.90
|
0.00
|
0.00%
|
5 |
314
|
157.42%
|
|
90.00 |
14.80
|
14.75
|
14.90
|
1.38
|
+10.28%
|
198 |
617
|
148.44%
|
|
91.00 |
13.60
|
13.75
|
13.90
|
1.20
|
+9.68%
|
8 |
385
|
139.06%
|
|
92.00 |
12.95
|
12.75
|
12.90
|
1.47
|
+12.80%
|
3 |
1036
|
129.69%
|
|
93.00 |
12.00
|
11.75
|
11.90
|
2.00
|
+20.00%
|
22 |
613
|
120.70%
|
|
94.00 |
10.80
|
10.75
|
10.90
|
1.20
|
+12.50%
|
19 |
1726
|
111.72%
|
|
95.00 |
9.85
|
9.75
|
9.85
|
1.34
|
+15.75%
|
3799 |
14099
|
84.38%
|
|
96.00 |
8.80
|
8.75
|
8.90
|
1.45
|
+19.73%
|
374 |
8173
|
93.36%
|
|
97.00 |
7.85
|
7.75
|
7.90
|
1.66
|
+26.82%
|
5094 |
21122
|
84.38%
|
|
98.00 |
6.80
|
6.75
|
6.90
|
1.81
|
+36.27%
|
1039 |
18540
|
75.00%
|
|
99.00 |
5.75
|
5.75
|
5.90
|
1.70
|
+41.98%
|
2602 |
15608
|
65.63%
|
|
100.00 |
4.85
|
4.80
|
4.90
|
1.85
|
+61.67%
|
8867 |
31290
|
56.25%
|
|
101.00 |
3.70
|
3.80
|
3.90
|
1.58
|
+74.53%
|
5232 |
19255
|
46.68%
|
|
102.00 |
2.85
|
2.84
|
2.91
|
1.52
|
+114.29%
|
11311 |
32820
|
38.09%
|
|
103.00 |
1.88
|
1.87
|
1.90
|
1.21
|
+180.60%
|
26745 |
40149
|
26.56%
|
|
104.00 |
1.05
|
1.00
|
1.03
|
0.77
|
+275.00%
|
38966 |
38899
|
23.44%
|
|
105.00 |
0.40
|
0.38
|
0.40
|
0.30
|
+300.00%
|
66026 |
42521
|
21.88%
|
|
106.00 |
0.12
|
0.11
|
0.12
|
0.08
|
+200.00%
|
54624 |
22789
|
22.85%
|
|
107.00 |
0.04
|
0.03
|
0.04
|
0.02
|
+100.00%
|
15310 |
60738
|
25.78%
|
|
108.00 |
0.02
|
0.02
|
0.03
|
0.01
|
+100.00%
|
10333 |
20808
|
32.81%
|
|
109.00 |
0.02
|
0.01
|
0.03
|
0.01
|
+100.00%
|
343 |
8606
|
40.63%
|
|
110.00 |
0.02
|
0.01
|
0.02
|
0.01
|
+100.00%
|
1151 |
32265
|
45.31%
|
|
111.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
14 |
4228
|
47.66%
|
|
112.00 |
0.01
|
0.00
|
0.02
|
0.00
|
0.00%
|
22 |
3281
|
54.69%
|
|
113.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
13 |
1734
|
56.25%
|
|
114.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
20 |
1306
|
62.50%
|
|
115.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
16 |
1968
|
65.63%
|
|
116.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
2 |
733
|
71.88%
|
|
117.00 |
0.02
|
0.00
|
0.01
|
0.00
|
0.00%
|
127 |
183
|
78.13%
|
|
118.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
4 |
203
|
84.38%
|
|
119.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
215 |
225
|
87.50%
|
|
120.00 |
0.02
|
0.00
|
0.01
|
0.00
|
0.00%
|
526 |
523
|
93.75%
|
|
122.00 |
0.03
|
0.00
|
0.01
|
0.00
|
0.00%
|
0 |
5
|
103.13%
|
|
130.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
1 |
1
|
143.75%
|
Strike
∵ Filter
|
Contract Name |
Last
|
Bid
|
Ask
|
Change
|
%Change
|
Volume
|
Open Interest
|
Implied Volatility
|
---|---|---|---|---|---|---|---|---|---|
✕
[modify]
|
|||||||||
55.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
2 |
2
|
400.00%
|
|
60.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
161 |
162
|
350.00%
|
|
70.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
101 |
104
|
262.50%
|
|
75.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
5 |
1670
|
218.75%
|
|
80.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
1200 |
1754
|
181.25%
|
|
83.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
34 |
4148
|
156.25%
|
|
84.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
1325 |
2296
|
150.00%
|
|
85.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
5 |
7442
|
143.75%
|
|
86.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
32 |
1782
|
134.38%
|
|
87.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
20 |
3490
|
125.00%
|
|
88.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
36 |
5516
|
118.75%
|
|
89.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
20 |
3694
|
112.50%
|
|
90.00 |
0.02
|
0.00
|
0.01
|
0.01
|
+100.00%
|
149 |
13444
|
106.25%
|
|
91.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
402 |
7670
|
98.44%
|
|
92.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
81 |
12728
|
93.75%
|
|
93.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
409 |
15985
|
84.38%
|
|
94.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
673 |
17398
|
78.13%
|
|
95.00 |
0.01
|
0.00
|
0.01
|
-0.01
|
-50.00%
|
480 |
22751
|
71.88%
|
|
96.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
818 |
18293
|
65.63%
|
|
97.00 |
0.01
|
0.00
|
0.01
|
-0.02
|
-66.67%
|
1534 |
17302
|
57.81%
|
|
98.00 |
0.01
|
0.00
|
0.02
|
-0.02
|
-66.67%
|
1945 |
26469
|
54.69%
|
|
99.00 |
0.02
|
0.01
|
0.02
|
-0.02
|
-50.00%
|
3821 |
21769
|
50.78%
|
|
100.00 |
0.03
|
0.01
|
0.02
|
-0.04
|
-57.14%
|
4979 |
21891
|
44.53%
|
|
101.00 |
0.03
|
0.02
|
0.03
|
-0.12
|
-80.00%
|
10032 |
15354
|
39.45%
|
|
102.00 |
0.03
|
0.03
|
0.04
|
-0.30
|
-90.91%
|
12599 |
15053
|
32.42%
|
|
103.00 |
0.07
|
0.07
|
0.08
|
-0.64
|
-90.14%
|
21356 |
10473
|
27.54%
|
|
104.00 |
0.18
|
0.18
|
0.19
|
-1.09
|
-85.83%
|
50078 |
4619
|
22.85%
|
|
105.00 |
0.56
|
0.55
|
0.58
|
-1.46
|
-72.28%
|
25194 |
1483
|
22.36%
|
|
106.00 |
1.31
|
1.26
|
1.31
|
-1.54
|
-54.04%
|
2558 |
709
|
24.22%
|
|
107.00 |
2.33
|
2.17
|
2.24
|
-1.47
|
-38.68%
|
372 |
185
|
29.49%
|
|
108.00 |
3.15
|
3.15
|
3.25
|
-1.55
|
-32.98%
|
84 |
445
|
40.23%
|
|
109.00 |
4.25
|
4.10
|
4.25
|
-2.35
|
-35.61%
|
41 |
62
|
49.61%
|
|
110.00 |
5.10
|
5.10
|
5.25
|
-2.50
|
-32.89%
|
258 |
175
|
58.20%
|
|
111.00 |
6.05
|
6.10
|
6.25
|
-5.75
|
-48.73%
|
10 |
118
|
66.80%
|
|
112.00 |
7.05
|
7.10
|
7.25
|
-4.65
|
-39.74%
|
2 |
83
|
50.00%
|
|
113.00 |
8.00
|
8.10
|
8.25
|
-5.10
|
-38.93%
|
2 |
37
|
56.25%
|
|
116.00 |
14.45
|
11.10
|
11.25
|
0.00
|
0.00%
|
57 |
0
|
71.88%
|
|
118.00 |
15.60
|
13.10
|
13.25
|
0.00
|
0.00%
|
5 |
2
|
84.38%
|