Strike
Wed, Nov 05 2014, 11:00pm EST - U.S. Markets closed
Strike
∵ Filter
|
Contract Name |
Last
|
Bid
|
Ask
|
Change
|
%Change
|
Volume
|
Open Interest
|
Implied Volatility
|
---|---|---|---|---|---|---|---|---|---|
✕
[modify]
|
|||||||||
60.00 |
48.85
|
48.65
|
48.90
|
-0.95
|
-1.91%
|
60 |
61
|
323.44%
|
|
75.00 |
30.05
|
33.65
|
34.00
|
0.00
|
0.00%
|
1 |
1
|
250.78%
|
|
80.00 |
28.76
|
28.65
|
28.90
|
0.66
|
+2.35%
|
16 |
8
|
178.13%
|
|
85.00 |
23.80
|
23.65
|
23.90
|
-0.07
|
-0.29%
|
600 |
297
|
146.09%
|
|
88.00 |
20.85
|
20.70
|
20.90
|
-0.45
|
-2.11%
|
90 |
90
|
128.13%
|
|
89.00 |
19.80
|
19.70
|
19.90
|
1.51
|
+8.26%
|
290 |
135
|
121.88%
|
|
90.00 |
18.85
|
18.70
|
18.90
|
0.20
|
+1.07%
|
480 |
227
|
116.41%
|
|
91.00 |
17.76
|
17.65
|
17.90
|
1.26
|
+7.64%
|
43 |
43
|
110.16%
|
|
92.00 |
16.90
|
16.65
|
16.90
|
0.84
|
+5.23%
|
240 |
142
|
104.30%
|
|
93.00 |
15.56
|
15.65
|
15.90
|
-1.09
|
-6.55%
|
121 |
96
|
98.44%
|
|
94.00 |
14.87
|
14.65
|
14.90
|
1.88
|
+14.47%
|
981 |
510
|
92.58%
|
|
95.00 |
13.80
|
13.65
|
13.90
|
0.07
|
+0.51%
|
4116 |
1526
|
86.72%
|
|
96.00 |
12.95
|
12.65
|
12.90
|
0.20
|
+1.57%
|
891 |
413
|
81.25%
|
|
97.00 |
11.75
|
11.65
|
11.90
|
0.02
|
+0.17%
|
1423 |
719
|
75.00%
|
|
98.00 |
10.70
|
10.65
|
10.90
|
-0.03
|
-0.28%
|
2075 |
1130
|
69.53%
|
|
99.00 |
9.75
|
9.70
|
9.90
|
0.10
|
+1.04%
|
4252 |
3893
|
63.67%
|
|
100.00 |
8.84
|
8.75
|
8.90
|
-0.04
|
-0.45%
|
22067 |
7752
|
57.81%
|
|
101.00 |
7.80
|
7.75
|
7.90
|
0.04
|
+0.52%
|
6048 |
1795
|
51.95%
|
|
102.00 |
6.90
|
6.75
|
6.90
|
0.10
|
+1.47%
|
3488 |
2828
|
46.09%
|
|
103.00 |
5.85
|
5.75
|
5.90
|
0.15
|
+2.63%
|
7725 |
3505
|
40.43%
|
|
104.00 |
4.80
|
4.75
|
4.90
|
0.20
|
+4.35%
|
6271 |
3082
|
34.38%
|
|
105.00 |
3.80
|
3.75
|
3.90
|
0.20
|
+5.56%
|
16703 |
6176
|
28.52%
|
|
106.00 |
2.78
|
2.78
|
2.87
|
0.16
|
+6.11%
|
21589 |
9798
|
17.19%
|
|
107.00 |
1.83
|
1.78
|
1.86
|
0.07
|
+3.98%
|
22126 |
13365
|
6.25%
|
|
108.00 |
0.86
|
0.87
|
0.90
|
-0.12
|
-12.24%
|
15256 |
14521
|
8.89%
|
|
109.00 |
0.37
|
0.36
|
0.38
|
-0.11
|
-22.92%
|
30797 |
25097
|
13.87%
|
|
110.00 |
0.14
|
0.14
|
0.15
|
-0.07
|
-33.33%
|
27366 |
44444
|
16.70%
|
|
111.00 |
0.05
|
0.04
|
0.05
|
-0.04
|
-44.44%
|
10243 |
17981
|
18.36%
|
|
112.00 |
0.02
|
0.02
|
0.03
|
-0.01
|
-33.33%
|
2280 |
13500
|
22.07%
|
|
113.00 |
0.02
|
0.01
|
0.02
|
0.00
|
0.00%
|
582 |
9033
|
25.78%
|
|
114.00 |
0.01
|
0.01
|
0.02
|
-0.01
|
-50.00%
|
496 |
5402
|
30.86%
|
|
115.00 |
0.01
|
0.00
|
0.02
|
0.00
|
0.00%
|
1965 |
4971
|
35.55%
|
|
116.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
71 |
2303
|
36.72%
|
|
117.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
2 |
899
|
40.63%
|
|
118.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
30 |
38
|
45.31%
|
|
119.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
935 |
969
|
49.22%
|
|
120.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
3800 |
558
|
50.00%
|
|
123.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
176 |
176
|
59.38%
|
|
130.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
10 |
499
|
84.38%
|
Strike
∵ Filter
|
Contract Name |
Last
|
Bid
|
Ask
|
Change
|
%Change
|
Volume
|
Open Interest
|
Implied Volatility
|
---|---|---|---|---|---|---|---|---|---|
✕
[modify]
|
|||||||||
70.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
10 |
295
|
196.88%
|
|
75.00 |
0.01
|
0.00
|
0.02
|
0.00
|
0.00%
|
525 |
2086
|
181.25%
|
|
80.00 |
0.01
|
0.00
|
0.01
|
0.00
|
0.00%
|
3672 |
7955
|
143.75%
|
|
85.00 |
0.01
|
0.01
|
0.02
|
0.00
|
0.00%
|
2120 |
1425
|
129.69%
|
|
88.00 |
0.01
|
0.00
|
0.02
|
0.00
|
0.00%
|
301 |
1072
|
109.38%
|
|
89.00 |
0.01
|
0.01
|
0.02
|
0.00
|
0.00%
|
211 |
760
|
107.81%
|
|
90.00 |
0.02
|
0.01
|
0.02
|
0.01
|
+100.00%
|
4870 |
3693
|
103.13%
|
|
91.00 |
0.02
|
0.01
|
0.02
|
0.01
|
+100.00%
|
333 |
1196
|
96.88%
|
|
92.00 |
0.02
|
0.01
|
0.02
|
0.01
|
+100.00%
|
4392 |
1294
|
92.19%
|
|
93.00 |
0.02
|
0.01
|
0.03
|
0.01
|
+100.00%
|
3780 |
778
|
89.84%
|
|
94.00 |
0.02
|
0.02
|
0.03
|
0.01
|
+100.00%
|
1463 |
5960
|
86.72%
|
|
95.00 |
0.02
|
0.02
|
0.03
|
0.01
|
+100.00%
|
2098 |
11469
|
81.25%
|
|
96.00 |
0.03
|
0.02
|
0.03
|
0.00
|
0.00%
|
4163 |
3496
|
75.78%
|
|
97.00 |
0.03
|
0.02
|
0.04
|
0.01
|
+50.00%
|
4364 |
1848
|
71.88%
|
|
98.00 |
0.02
|
0.02
|
0.04
|
0.00
|
0.00%
|
1960 |
6036
|
66.41%
|
|
99.00 |
0.04
|
0.02
|
0.04
|
0.02
|
+100.00%
|
852 |
5683
|
60.94%
|
|
100.00 |
0.03
|
0.03
|
0.05
|
0.01
|
+50.00%
|
2204 |
4774
|
57.81%
|
|
101.00 |
0.04
|
0.03
|
0.05
|
0.01
|
+33.33%
|
3596 |
2621
|
51.95%
|
|
102.00 |
0.05
|
0.04
|
0.05
|
0.01
|
+25.00%
|
2445 |
7791
|
48.05%
|
|
103.00 |
0.05
|
0.04
|
0.05
|
0.01
|
+25.00%
|
8386 |
7247
|
42.19%
|
|
104.00 |
0.06
|
0.05
|
0.06
|
0.00
|
0.00%
|
2939 |
12639
|
37.31%
|
|
105.00 |
0.08
|
0.07
|
0.08
|
-0.01
|
-11.11%
|
2407 |
14842
|
33.01%
|
|
106.00 |
0.10
|
0.11
|
0.12
|
-0.08
|
-44.44%
|
8659 |
13528
|
29.10%
|
|
107.00 |
0.22
|
0.21
|
0.22
|
-0.14
|
-38.89%
|
5825 |
17069
|
26.47%
|
|
108.00 |
0.50
|
0.48
|
0.50
|
-0.22
|
-30.56%
|
12554 |
12851
|
26.95%
|
|
109.00 |
1.01
|
0.96
|
1.02
|
-0.27
|
-21.09%
|
9877 |
9295
|
29.49%
|
|
110.00 |
1.76
|
1.74
|
1.89
|
-0.24
|
-12.00%
|
2722 |
7129
|
38.28%
|
|
111.00 |
2.71
|
2.64
|
2.75
|
-0.05
|
-1.81%
|
4925 |
930
|
44.14%
|
|
112.00 |
3.65
|
3.60
|
3.80
|
0.05
|
+1.39%
|
247 |
328
|
51.66%
|
|
113.00 |
4.70
|
4.55
|
4.80
|
-0.60
|
-11.32%
|
14 |
354
|
59.28%
|
|
114.00 |
5.65
|
5.60
|
5.85
|
0.20
|
+3.67%
|
16 |
71
|
69.82%
|
|
115.00 |
6.61
|
6.55
|
6.80
|
0.06
|
+0.92%
|
6 |
51
|
75.29%
|
|
117.00 |
8.55
|
8.55
|
8.80
|
-2.20
|
-20.47%
|
5 |
1
|
90.04%
|
|
119.00 |
14.35
|
10.55
|
10.80
|
0.00
|
0.00%
|
1 |
1
|
103.91%
|
|
120.00 |
11.55
|
11.55
|
11.80
|
0.65
|
+5.96%
|
3800 |
152
|
110.55%
|
|
122.00 |
13.66
|
13.55
|
13.80
|
-9.59
|
-41.25%
|
7500 |
2
|
123.44%
|