$40.74 +0.07 (0.17%) SPDR Brcl HY Bd Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 40.74
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.07 (0.17%)
Prev Close: 40.67
Open: 40.70
Bid: 40.72
Ask: 41.05
Options:

Call Options: JNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 JNK1418J29 11.10 0.00 11.30 881.0 12.10 716.0 0.0 0
30.00 JNK1418J30 10.10 0.00 10.30 726.0 11.10 506.0 0.0 0
31.00 JNK1418J31 9.20 0.00 9.50 726.0 10.00 506.0 0.0 0
32.00 JNK1418J32 8.20 0.00 8.50 726.0 9.00 506.0 0.0 0
33.00 JNK1418J33 7.40 0.00 7.50 726.0 8.00 506.0 0.0 0
34.00 JNK1418J34 6.50 0.00 6.50 832.0 7.00 652.0 0.0 0
35.00 JNK1418J35 5.50 0.00 5.50 832.0 6.00 652.0 0.0 0
36.00 JNK1418J36 4.50 0.00 4.50 832.0 4.90 619.0 0.0 0
37.00 JNK1418J37 3.50 0.00 3.50 1062.0 3.90 619.0 0.0 0
38.00 JNK1418J38 2.50 0.00 2.55 1817.0 2.90 1052.0 0.0 0
39.00 JNK1418J39 1.55 0.00 1.60 1172.0 1.85 682.0 0.0 0
40.00 JNK1418J40 0.75 0.15 0.65 1704.0 0.90 1506.0 40.0 68
41.00 JNK1418J41 0.10 0.05 0.05 553.0 0.10 10.0 100.0 316
42.00 JNK1418J42 0.05 -0.15 0.05 10.0 0.20 1962.0 1.0 11
43.00 JNK1418J43 0.10 0.00 0.00 0.0 0.20 604.0 0.0 0
44.00 JNK1418J44 0.10 0.00 0.00 0.0 0.20 604.0 0.0 0
45.00 JNK1418J45 0.10 0.00 0.00 0.0 0.20 589.0 0.0 0
46.00 JNK1418J46 0.10 0.00 0.00 0.0 0.20 589.0 0.0 0
47.00 JNK1418J47 0.10 0.00 0.00 0.0 0.20 589.0 0.0 0
48.00 JNK1418J48 0.10 0.00 0.00 0.0 0.20 599.0 0.0 0
49.00 JNK1418J49 0.10 0.00 0.00 0.0 0.20 599.0 0.0 0
50.00 JNK1418J50 0.20 0.00 0.00 0.0 0.20 624.0 0.0 0
51.00 JNK1418J51 0.10 0.00 0.00 0.0 0.20 599.0 0.0 0
52.00 JNK1418J52 0.10 0.00 0.00 0.0 0.20 599.0 0.0 0
53.00 JNK1418J53 0.10 0.00 0.00 0.0 0.20 618.0 0.0 0

Put Options: JNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 JNK1418V29 0.10 0.00 0.00 0.0 0.20 1127.0 0.0 0
30.00 JNK1418V30 0.10 0.00 0.00 0.0 0.20 783.0 0.0 0
31.00 JNK1418V31 0.10 0.00 0.00 0.0 0.10 721.0 0.0 0
32.00 JNK1418V32 0.10 0.00 0.00 0.0 0.10 760.0 0.0 0
33.00 JNK1418V33 0.10 0.00 0.00 0.0 0.10 742.0 0.0 0
34.00 JNK1418V34 0.10 0.00 0.00 0.0 0.10 760.0 0.0 0
35.00 JNK1418V35 0.10 0.00 0.00 0.0 0.10 705.0 0.0 0
36.00 JNK1418V36 0.05 -0.05 0.05 200.0 0.10 1807.0 90.0 90
37.00 JNK1418V37 0.10 0.00 0.05 139.0 0.10 1019.0 90.0 104
38.00 JNK1418V38 0.10 0.05 0.05 8.0 0.10 867.0 10.0 11
39.00 JNK1418V39 0.15 0.10 0.05 698.0 0.15 1261.0 24.0 84
40.00 JNK1418V40 0.25 0.00 0.20 1.0 0.25 235.0 510.0 2,189
41.00 JNK1418V41 0.66 0.06 0.55 1720.0 0.75 1404.0 12.0 708
42.00 JNK1418V42 1.50 0.00 1.50 306.0 1.75 721.0 0.0 0
43.00 JNK1418V43 2.71 0.26 2.40 1504.0 2.80 1385.0 1.0 3
44.00 JNK1418V44 3.40 0.00 3.40 412.0 3.80 204.0 0.0 0
45.00 JNK1418V45 4.40 0.00 4.40 438.0 4.80 457.0 0.0 0
46.00 JNK1418V46 5.40 0.00 5.40 437.0 5.90 428.0 0.0 0
47.00 JNK1418V47 6.40 0.00 6.40 437.0 6.90 428.0 0.0 0
48.00 JNK1418V48 7.40 0.00 7.40 684.0 7.90 816.0 0.0 0
49.00 JNK1418V49 8.30 0.00 8.40 684.0 8.90 830.0 0.0 0
50.00 JNK1418V50 9.30 0.00 9.40 1060.0 9.90 531.0 0.0 0
51.00 JNK1418V51 10.20 0.00 10.20 1060.0 11.00 531.0 0.0 0
52.00 JNK1418V52 11.20 0.00 11.20 926.0 12.00 855.0 0.0 0
53.00 JNK1418V53 12.20 0.00 12.20 1090.0 13.00 706.0 0.0 0