$39.70 +0.17 (0.43%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 39.70
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.17 (0.43%)
Prev Close: 39.53
Open: 39.52
Bid: 35.80
Ask: 44.00
Options:

Call Options: FEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 FEZ1420L28 10.90 0.00 10.60 571.0 12.50 531.0 0.0 0
29.00 FEZ1420L29 8.80 0.00 8.90 40.0 12.30 40.0 0.0 0
30.00 FEZ1420L30 7.80 0.00 7.90 40.0 11.30 40.0 0.0 0
31.00 FEZ1420L31 7.90 0.00 6.90 40.0 10.30 40.0 0.0 0
32.00 FEZ1420L32 6.70 0.00 5.90 623.0 9.30 583.0 0.0 0
33.00 FEZ1420L33 6.00 0.00 6.10 11.0 7.30 11.0 0.0 0
34.00 FEZ1420L34 5.00 0.00 5.10 171.0 6.20 289.0 0.0 0
35.00 FEZ1420L35 2.76 -1.24 4.10 210.0 5.20 283.0 1.0 1
36.00 FEZ1420L36 1.90 -1.20 3.10 784.0 4.20 912.0 12.0 75
37.00 FEZ1420L37 2.00 -0.40 2.25 840.0 3.20 854.0 2.0 626
38.00 FEZ1420L38 1.70 0.05 1.70 513.0 1.85 319.0 230.0 3,774
39.00 FEZ1420L39 1.00 0.05 0.95 340.0 1.00 1.0 181.0 2,184
40.00 FEZ1420L40 0.39 0.04 0.35 729.0 0.45 254.0 25.0 2,463
41.00 FEZ1420L41 0.15 0.00 0.10 487.0 0.20 406.0 7.0 1,845
42.00 FEZ1420L42 0.05 -0.20 0.05 111.0 0.25 1118.0 131.0 177
43.00 FEZ1420L43 0.05 -0.20 0.05 20.0 0.25 1027.0 572.0 319
44.00 FEZ1420L44 0.15 0.00 0.00 0.0 0.15 541.0 0.0 0

Put Options: FEZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 FEZ1420X28 0.25 0.00 0.05 21.0 0.30 774.0 0.0 0
29.00 FEZ1420X29 0.25 0.00 0.05 29.0 0.30 304.0 0.0 0
30.00 FEZ1420X30 0.25 0.00 0.05 27.0 0.30 298.0 10.0 10
31.00 FEZ1420X31 0.25 0.00 0.05 35.0 0.30 314.0 0.0 0
32.00 FEZ1420X32 0.25 0.00 0.05 24.0 0.30 339.0 0.0 0
33.00 FEZ1420X33 0.15 -0.10 0.05 295.0 0.30 757.0 100.0 50
34.00 FEZ1420X34 0.40 0.15 0.05 431.0 0.25 963.0 250.0 218
35.00 FEZ1420X35 0.10 -0.10 0.05 465.0 0.15 499.0 40.0 221
36.00 FEZ1420X36 0.10 0.00 0.05 3.0 0.20 751.0 1.0 5,898
37.00 FEZ1420X37 0.13 0.00 0.05 462.0 0.15 278.0 60.0 1,163
38.00 FEZ1420X38 0.24 0.00 0.15 571.0 0.25 595.0 2.0 1,295
39.00 FEZ1420X39 0.65 0.20 0.40 462.0 0.50 479.0 40.0 2,805
40.00 FEZ1420X40 1.05 0.00 0.85 329.0 1.00 451.0 42.0 1,866
41.00 FEZ1420X41 1.90 0.00 1.60 264.0 1.80 428.0 10.0 438
42.00 FEZ1420X42 3.80 1.50 2.15 301.0 3.20 265.0 10.0 10
43.00 FEZ1420X43 4.81 1.51 3.10 263.0 4.10 279.0 1.0 1
44.00 FEZ1420X44 4.20 0.00 4.10 807.0 5.10 858.0 0.0 0