$36.88 -0.56 (-1.50%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 36.88
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.50%)
Prev Close: 37.44
Open: 37.25
Bid: 34.68
Ask: 39.99
Options:

Call Options: FEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FEZ1422K30 6.80 0.00 6.60 312.0 7.80 652.0 0.0 0
31.00 FEZ1422K31 5.80 0.00 5.60 223.0 6.80 337.0 0.0 0
32.00 FEZ1422K32 4.80 0.00 4.60 276.0 5.80 337.0 0.0 0
33.00 FEZ1422K33 3.90 0.00 3.70 252.0 4.80 345.0 0.0 0
34.00 FEZ1422K34 3.50 0.00 3.00 323.0 3.20 335.0 0.0 0
35.00 FEZ1422K35 2.60 0.00 2.15 366.0 2.30 344.0 38.0 38
36.00 FEZ1422K36 1.32 -0.48 1.40 380.0 1.55 423.0 5.0 17
37.00 FEZ1422K37 0.90 -0.20 0.80 238.0 0.90 443.0 49.0 191
38.00 FEZ1422K38 0.45 -0.15 0.35 910.0 0.45 445.0 18.0 783
39.00 FEZ1422K39 0.26 0.00 0.10 439.0 0.25 518.0 382.0 1,430
40.00 FEZ1422K40 0.12 0.00 0.05 106.0 0.10 155.0 5.0 1,506
41.00 FEZ1422K41 0.20 0.00 0.05 127.0 0.20 560.0 1.0 1,651
42.00 FEZ1422K42 0.14 -0.11 0.05 1.0 0.25 764.0 4.0 1,622
43.00 FEZ1422K43 0.06 -0.14 0.05 10.0 0.20 417.0 4.0 1,015
44.00 FEZ1422K44 0.05 0.00 0.05 58.0 0.10 180.0 125.0 670
45.00 FEZ1422K45 0.05 -0.10 0.05 25.0 0.15 272.0 572.0 1,221
46.00 FEZ1422K46 0.05 -0.20 0.05 144.0 0.25 535.0 50.0 190
47.00 FEZ1422K47 0.04 -0.06 0.05 221.0 0.10 8.0 4.0 548
48.00 FEZ1422K48 0.13 -0.12 0.05 102.0 0.25 565.0 100.0 165
49.00 FEZ1422K49 0.15 -0.10 0.05 138.0 0.25 511.0 22.0 22
50.00 FEZ1422K50 0.25 0.00 0.00 0.0 0.25 509.0 0.0 0

Put Options: FEZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FEZ1422W30 0.23 -0.02 0.05 106.0 0.25 601.0 29.0 29
31.00 FEZ1422W31 0.05 0.00 0.05 98.0 0.25 594.0 0.0 0
32.00 FEZ1422W32 0.05 0.00 0.05 404.0 0.25 547.0 0.0 0
33.00 FEZ1422W33 0.16 0.11 0.10 418.0 0.25 449.0 10.0 86
34.00 FEZ1422W34 0.25 0.10 0.20 410.0 0.30 459.0 10.0 29
35.00 FEZ1422W35 0.36 0.11 0.30 557.0 0.40 10.0 160.0 7,924
36.00 FEZ1422W36 0.60 0.10 0.55 508.0 0.65 403.0 19.0 292
37.00 FEZ1422W37 0.91 0.11 0.90 486.0 1.05 486.0 2.0 729
38.00 FEZ1422W38 1.45 0.05 1.50 389.0 1.65 432.0 66.0 3,765
39.00 FEZ1422W39 2.15 0.22 2.25 797.0 2.40 438.0 64.0 5,625
40.00 FEZ1422W40 2.70 0.00 2.70 675.0 3.30 317.0 355.0 1,972
41.00 FEZ1422W41 3.60 0.00 3.60 649.0 4.40 196.0 3.0 5,340
42.00 FEZ1422W42 5.93 1.73 4.30 658.0 5.50 350.0 5.0 1,210
43.00 FEZ1422W43 5.93 0.00 5.30 578.0 6.50 363.0 1.0 188
44.00 FEZ1422W44 5.69 -0.01 4.80 833.0 8.90 508.0 1.0 451
45.00 FEZ1422W45 7.90 2.40 5.80 721.0 9.90 480.0 3.0 94
46.00 FEZ1422W46 7.90 1.20 6.80 694.0 10.90 465.0 1.0 35
47.00 FEZ1422W47 7.70 0.00 7.80 750.0 11.90 465.0 0.0 0
48.00 FEZ1422W48 6.47 -2.23 8.80 603.0 12.90 302.0 1.0 116
49.00 FEZ1422W49 7.36 -2.34 9.80 594.0 13.90 292.0 5.0 285
50.00 FEZ1422W50 10.70 0.00 10.80 554.0 14.90 255.0 0.0 0