$40.08 -0.10 (-0.25%) SPDR Brcl HY Bd Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 40.08
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.25%)
Prev Close: 40.18
Open: 40.04
Bid: 40.03
Ask: 40.08
Options:

Call Options: JNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 JNK1418J29 10.40 0.00 10.90 627.0 11.20 485.0 0.0 0
30.00 JNK1418J30 9.90 0.00 9.90 465.0 10.20 315.0 0.0 0
31.00 JNK1418J31 8.90 0.00 8.90 465.0 9.20 315.0 0.0 0
32.00 JNK1418J32 7.90 0.00 7.90 465.0 8.20 315.0 0.0 0
33.00 JNK1418J33 6.90 0.00 6.90 600.0 7.20 412.0 0.0 0
34.00 JNK1418J34 5.90 0.00 5.90 600.0 6.20 412.0 0.0 0
35.00 JNK1418J35 4.90 0.00 4.90 600.0 5.20 412.0 0.0 0
36.00 JNK1418J36 3.90 0.00 3.90 600.0 4.20 412.0 0.0 0
37.00 JNK1418J37 2.85 0.00 2.95 1003.0 3.20 838.0 0.0 0
38.00 JNK1418J38 1.95 0.00 1.95 1376.0 2.20 1238.0 0.0 0
39.00 JNK1418J39 0.95 0.00 1.00 2194.0 1.25 1475.0 0.0 0
40.00 JNK1418J40 0.35 0.10 0.25 2581.0 0.40 1059.0 40.0 168
41.00 JNK1418J41 0.05 0.00 0.05 10.0 0.05 513.0 10.0 377
42.00 JNK1418J42 0.05 -0.10 0.05 10.0 0.15 1670.0 1.0 11
43.00 JNK1418J43 0.15 0.00 0.00 0.0 0.10 736.0 0.0 0
44.00 JNK1418J44 0.15 0.00 0.00 0.0 0.10 736.0 0.0 0
45.00 JNK1418J45 0.15 0.00 0.00 0.0 0.10 736.0 0.0 0
46.00 JNK1418J46 0.15 0.00 0.00 0.0 0.10 736.0 0.0 0
47.00 JNK1418J47 0.15 0.00 0.00 0.0 0.10 676.0 0.0 0
48.00 JNK1418J48 0.15 0.00 0.00 0.0 0.10 676.0 0.0 0
49.00 JNK1418J49 0.15 0.00 0.00 0.0 0.10 676.0 0.0 0
50.00 JNK1418J50 0.15 0.00 0.00 0.0 0.10 651.0 0.0 0
51.00 JNK1418J51 0.15 0.00 0.00 0.0 0.10 651.0 0.0 0
52.00 JNK1418J52 0.15 0.00 0.00 0.0 0.10 651.0 0.0 0
53.00 JNK1418J53 0.15 0.00 0.00 0.0 0.15 1550.0 0.0 0

Put Options: JNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 JNK1418V29 0.15 0.00 0.00 0.0 0.10 1508.0 0.0 0
30.00 JNK1418V30 0.15 0.00 0.00 0.0 0.10 753.0 0.0 0
31.00 JNK1418V31 0.15 0.00 0.00 0.0 0.15 953.0 0.0 0
32.00 JNK1418V32 0.15 0.00 0.00 0.0 0.10 736.0 0.0 0
33.00 JNK1418V33 0.10 0.00 0.00 0.0 0.10 709.0 0.0 0
34.00 JNK1418V34 0.10 0.00 0.00 0.0 0.10 708.0 0.0 0
35.00 JNK1418V35 0.02 0.01 0.00 0.0 0.05 701.0 40.0 60
36.00 JNK1418V36 0.05 -0.05 0.05 200.0 0.10 1500.0 90.0 90
37.00 JNK1418V37 0.05 -0.05 0.05 20.0 0.10 2572.0 1.0 105
38.00 JNK1418V38 0.05 0.00 0.05 16.0 0.10 1062.0 8.0 19
39.00 JNK1418V39 0.10 -0.05 0.05 2511.0 0.15 384.0 4.0 1,000
40.00 JNK1418V40 0.35 -0.05 0.30 1111.0 0.40 923.0 535.0 4,792
41.00 JNK1418V41 1.11 0.00 0.95 983.0 1.15 1177.0 5.0 956
42.00 JNK1418V42 1.95 -0.05 1.90 1155.0 2.10 969.0 21.0 0
43.00 JNK1418V43 2.71 -0.29 2.90 917.0 3.20 1283.0 1.0 3
44.00 JNK1418V44 4.00 0.00 3.90 448.0 4.20 442.0 0.0 0
45.00 JNK1418V45 5.00 0.00 4.90 448.0 5.20 442.0 0.0 0
46.00 JNK1418V46 6.00 0.00 5.80 1150.0 6.20 442.0 0.0 0
47.00 JNK1418V47 7.00 0.00 6.80 1150.0 7.20 774.0 0.0 0
48.00 JNK1418V48 8.00 0.00 7.80 604.0 8.20 493.0 0.0 0
49.00 JNK1418V49 9.00 0.00 8.80 592.0 9.20 486.0 0.0 0
50.00 JNK1418V50 9.80 0.00 9.80 565.0 10.20 477.0 0.0 0
51.00 JNK1418V51 10.70 0.00 10.80 592.0 11.20 486.0 0.0 0
52.00 JNK1418V52 11.50 0.00 11.80 644.0 12.20 794.0 0.0 0
53.00 JNK1418V53 12.50 0.00 12.80 803.0 13.20 1059.0 0.0 0