$49.51 +0.21 (0.43%) SPDR S&P Cp Mk Shs - NYSEARCA

Nov. 24, 2014 | 12:03 PM
Last Trade: 49.51
Trade Time: Nov 24 12:03 PM Eastern Daylight Time
Change: +0.21 (0.43%)
Prev Close: 49.30
Open: 49.54
Bid: 49.41
Ask: 49.46
Options:

Call Options: KCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KCE1420L35 12.30 0.00 12.30 50.0 16.70 60.0 0.0 0
36.00 KCE1420L36 11.60 0.00 11.10 32.0 15.60 20.0 0.0 0
37.00 KCE1420L37 10.60 0.00 10.10 31.0 14.60 20.0 0.0 0
38.00 KCE1420L38 9.30 0.00 9.10 32.0 13.60 20.0 0.0 0
39.00 KCE1420L39 8.40 0.00 8.30 11.0 12.80 41.0 0.0 0
40.00 KCE1420L40 7.30 0.00 7.30 11.0 11.80 41.0 0.0 0
41.00 KCE1420L41 6.30 0.00 6.30 11.0 10.80 41.0 0.0 0
42.00 KCE1420L42 5.70 0.00 5.30 21.0 9.90 45.0 0.0 0
43.00 KCE1420L43 4.70 0.00 4.30 21.0 8.70 21.0 0.0 0
44.00 KCE1420L44 4.90 0.00 3.40 130.0 7.90 172.0 0.0 0
45.00 KCE1420L45 4.30 0.00 4.30 21.0 4.90 21.0 0.0 0
46.00 KCE1420L46 3.30 0.00 2.80 3.0 4.00 44.0 0.0 0
47.00 KCE1420L47 2.40 -0.05 2.40 36.0 3.10 36.0 5.0 3
48.00 KCE1420L48 1.60 0.00 1.45 45.0 2.15 36.0 0.0 0
49.00 KCE1420L49 0.85 0.00 0.90 53.0 1.30 232.0 0.0 0
50.00 KCE1420L50 0.15 0.00 0.35 118.0 0.85 251.0 0.0 0
51.00 KCE1420L51 0.65 0.00 0.05 128.0 0.50 51.0 0.0 0
52.00 KCE1420L52 1.00 0.50 0.05 10.0 0.50 51.0 1.0 1
53.00 KCE1420L53 0.50 0.00 0.10 10.0 0.50 51.0 0.0 0
54.00 KCE1420L54 0.45 0.00 0.05 10.0 0.50 36.0 0.0 0
55.00 KCE1420L55 0.45 0.00 0.05 10.0 0.45 36.0 0.0 0
56.00 KCE1420L56 0.45 0.00 0.05 11.0 0.45 200.0 0.0 0

Put Options: KCE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KCE1420X35 0.45 0.00 0.05 10.0 0.40 198.0 0.0 0
36.00 KCE1420X36 0.45 0.00 0.15 10.0 0.40 36.0 0.0 0
37.00 KCE1420X37 0.45 0.00 0.05 478.0 0.40 36.0 0.0 0
38.00 KCE1420X38 0.45 0.00 0.05 319.0 0.40 36.0 0.0 0
39.00 KCE1420X39 0.45 0.00 0.05 412.0 0.45 36.0 0.0 0
40.00 KCE1420X40 0.70 0.25 0.10 344.0 0.45 53.0 7.0 10
41.00 KCE1420X41 0.45 0.00 0.05 482.0 0.45 51.0 0.0 0
42.00 KCE1420X42 0.50 0.00 0.05 11.0 0.45 51.0 0.0 0
43.00 KCE1420X43 1.75 1.25 0.05 10.0 0.45 51.0 11.0 11
44.00 KCE1420X44 0.55 0.00 0.05 10.0 0.50 72.0 0.0 0
45.00 KCE1420X45 0.55 0.00 0.05 125.0 0.50 51.0 0.0 0
46.00 KCE1420X46 1.30 0.70 0.10 11.0 0.50 307.0 10.0 20
47.00 KCE1420X47 1.70 1.60 0.10 94.0 0.60 289.0 20.0 20
48.00 KCE1420X48 0.80 0.75 0.30 58.0 0.70 248.0 10.0 40
49.00 KCE1420X49 1.15 0.80 0.55 161.0 0.90 57.0 1.0 22
50.00 KCE1420X50 1.45 0.00 1.05 149.0 1.45 74.0 10.0 48
51.00 KCE1420X51 2.35 0.65 1.65 156.0 2.20 77.0 23.0 24
52.00 KCE1420X52 3.00 0.00 2.45 186.0 3.10 35.0 32.0 11
53.00 KCE1420X53 5.40 2.00 3.30 21.0 4.50 3.0 10.0 10
54.00 KCE1420X54 6.60 3.40 2.95 145.0 6.90 155.0 2.0 2
55.00 KCE1420X55 3.80 0.00 3.60 93.0 8.00 123.0 0.0 0
56.00 KCE1420X56 4.80 0.00 4.60 145.0 9.00 228.0 0.0 0