$49.15 -0.79 (-1.58%) SPDR S&P Cp Mk Shs - NYSEARCA

Sep. 19, 2014 | 03:16 PM
Last Trade: 49.15
Trade Time: Sep 19 03:16 PM Eastern Daylight Time
Change: -0.79 (-1.58%)
Prev Close: 49.94
Open: 49.83
Bid: 49.00
Ask: 52.99
Options:

Call Options: KCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 KCE1418J38 10.20 0.00 9.30 23.0 12.80 20.0 0.0 0
39.00 KCE1418J39 9.10 0.00 8.30 24.0 11.80 20.0 0.0 0
40.00 KCE1418J40 8.10 0.00 7.40 43.0 10.90 39.0 0.0 0
41.00 KCE1418J41 7.10 0.00 6.80 25.0 10.20 25.0 0.0 0
42.00 KCE1418J42 6.10 0.00 5.40 23.0 9.10 22.0 0.0 0
43.00 KCE1418J43 6.30 0.00 5.80 31.0 6.50 31.0 0.0 0
44.00 KCE1418J44 5.30 0.00 4.90 31.0 5.60 31.0 0.0 0
45.00 KCE1418J45 4.10 0.00 3.80 31.0 4.60 31.0 0.0 0
46.00 KCE1418J46 3.10 0.00 3.00 53.0 3.60 57.0 0.0 0
47.00 KCE1418J47 2.70 0.00 2.15 51.0 2.70 84.0 0.0 0
48.00 KCE1418J48 1.75 0.00 1.35 70.0 1.90 83.0 0.0 0
49.00 KCE1418J49 1.20 0.00 0.75 133.0 1.25 187.0 0.0 0
50.00 KCE1418J50 0.65 0.00 0.30 123.0 0.85 180.0 0.0 0
51.00 KCE1418J51 0.25 0.00 0.10 101.0 0.45 185.0 0.0 0
52.00 KCE1418J52 0.05 0.00 0.05 170.0 0.25 56.0 0.0 0
53.00 KCE1418J53 0.25 0.00 0.05 18.0 0.25 84.0 0.0 0
54.00 KCE1418J54 0.25 0.00 0.00 0.0 0.25 84.0 0.0 0
55.00 KCE1418J55 0.25 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 46.0 0.0 0
57.00 KCE1418J57 0.25 0.00 0.00 0.0 0.25 46.0 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 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
39.00 KCE1418V39 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
40.00 KCE1418V40 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
41.00 KCE1418V41 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
42.00 KCE1418V42 0.25 0.00 0.05 10.0 0.25 66.0 0.0 0
43.00 KCE1418V43 0.25 0.00 0.05 11.0 0.25 55.0 0.0 0
44.00 KCE1418V44 0.25 0.00 0.05 237.0 0.25 51.0 0.0 0
45.00 KCE1418V45 0.25 0.00 0.05 50.0 0.25 45.0 0.0 0
46.00 KCE1418V46 0.25 0.00 0.05 330.0 0.25 32.0 0.0 0
47.00 KCE1418V47 0.10 0.00 0.10 66.0 0.40 41.0 0.0 0
48.00 KCE1418V48 0.25 0.00 0.25 86.0 0.65 53.0 0.0 0
49.00 KCE1418V49 0.50 0.00 0.50 138.0 1.00 35.0 0.0 0
50.00 KCE1418V50 1.36 0.51 1.00 117.0 1.75 102.0 5.0 5
51.00 KCE1418V51 1.25 0.00 1.80 77.0 2.45 76.0 0.0 0
52.00 KCE1418V52 2.15 0.00 2.75 31.0 3.50 31.0 0.0 0
53.00 KCE1418V53 2.90 0.00 3.40 25.0 4.30 24.0 0.0 0
54.00 KCE1418V54 3.90 0.00 3.70 25.0 6.00 24.0 0.0 0
55.00 KCE1418V55 4.80 0.00 4.10 24.0 7.50 24.0 0.0 0
56.00 KCE1418V56 5.80 0.00 5.40 30.0 7.20 24.0 0.0 0
57.00 KCE1418V57 5.70 0.00 6.10 23.0 9.60 22.0 0.0 0
58.00 KCE1418V58 7.80 0.00 7.20 24.0 10.70 20.0 0.0 0