$48.12 -0.34 (-0.70%) SPDR S&P Cp Mk Shs - NYSEARCA

Sep. 23, 2014 | 03:12 PM
Last Trade: 48.12
Trade Time: Sep 23 03:12 PM Eastern Daylight Time
Change: -0.34 (-0.70%)
Prev Close: 48.46
Open: 48.35
Bid: 48.03
Ask: 48.08
Options:

Call Options: KCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 KCE1418J38 9.30 0.00 10.00 21.0 10.90 42.0 0.0 0
39.00 KCE1418J39 8.00 0.00 9.00 24.0 9.80 43.0 0.0 0
40.00 KCE1418J40 6.80 0.00 8.00 24.0 8.80 43.0 0.0 0
41.00 KCE1418J41 6.10 0.00 7.00 21.0 7.80 29.0 0.0 0
42.00 KCE1418J42 5.10 0.00 6.00 21.0 6.60 39.0 0.0 0
43.00 KCE1418J43 5.20 0.00 4.70 62.0 5.60 59.0 0.0 0
44.00 KCE1418J44 4.30 0.00 4.00 31.0 4.60 59.0 0.0 0
45.00 KCE1418J45 3.40 0.00 3.10 45.0 3.80 118.0 0.0 0
46.00 KCE1418J46 2.50 0.00 2.15 60.0 2.80 116.0 0.0 0
47.00 KCE1418J47 1.65 0.00 1.40 42.0 1.90 130.0 0.0 0
48.00 KCE1418J48 1.00 0.00 0.80 22.0 1.25 159.0 0.0 0
49.00 KCE1418J49 0.50 0.00 0.35 37.0 0.75 162.0 0.0 0
50.00 KCE1418J50 0.10 0.00 0.15 22.0 0.40 121.0 0.0 0
51.00 KCE1418J51 0.05 0.00 0.05 39.0 0.25 102.0 0.0 0
52.00 KCE1418J52 0.30 0.00 0.05 170.0 0.25 92.0 0.0 0
53.00 KCE1418J53 0.30 0.00 0.05 18.0 0.25 75.0 0.0 0
54.00 KCE1418J54 0.30 0.00 0.00 0.0 0.25 76.0 0.0 0
55.00 KCE1418J55 0.30 0.00 0.00 0.0 0.25 76.0 0.0 0
56.00 KCE1418J56 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
57.00 KCE1418J57 0.30 0.00 0.00 0.0 0.25 77.0 0.0 0
58.00 KCE1418J58 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0

Put Options: KCE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 KCE1418V38 0.30 0.00 0.00 0.0 0.25 76.0 0.0 0
39.00 KCE1418V39 0.30 0.00 0.00 0.0 0.25 98.0 0.0 0
40.00 KCE1418V40 0.30 0.00 0.00 0.0 0.25 98.0 0.0 0
41.00 KCE1418V41 0.30 0.00 0.05 10.0 0.25 84.0 0.0 0
42.00 KCE1418V42 0.30 0.00 0.05 10.0 0.25 82.0 0.0 0
43.00 KCE1418V43 0.30 0.00 0.05 10.0 0.25 79.0 0.0 0
44.00 KCE1418V44 0.05 0.00 0.05 10.0 0.25 82.0 0.0 0
45.00 KCE1418V45 0.10 0.00 0.15 10.0 0.25 73.0 0.0 0
46.00 KCE1418V46 0.05 0.00 0.10 246.0 0.35 32.0 0.0 0
47.00 KCE1418V47 0.20 0.00 0.25 202.0 0.55 41.0 0.0 0
48.00 KCE1418V48 0.25 0.00 0.60 161.0 0.95 44.0 0.0 0
49.00 KCE1418V49 0.95 0.00 1.05 165.0 1.50 32.0 5.0 5
50.00 KCE1418V50 1.36 -0.14 1.70 125.0 2.25 24.0 5.0 5
51.00 KCE1418V51 2.30 0.00 2.55 64.0 3.10 22.0 0.0 0
52.00 KCE1418V52 3.20 0.00 3.40 42.0 4.30 28.0 0.0 0
53.00 KCE1418V53 2.55 0.00 4.40 45.0 5.10 24.0 0.0 0
54.00 KCE1418V54 3.50 0.00 5.30 38.0 6.80 42.0 0.0 0
55.00 KCE1418V55 4.50 0.00 6.30 38.0 8.10 42.0 0.0 0
56.00 KCE1418V56 5.50 0.00 7.10 27.0 8.40 20.0 0.0 0
57.00 KCE1418V57 6.50 0.00 8.10 27.0 9.40 20.0 0.0 0
58.00 KCE1418V58 7.50 0.00 9.10 27.0 10.50 25.0 0.0 0