$75.38 0.00 (0.00%) SPDR S&P Divid Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 75.38
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 75.38
Open: 75.78
Bid: 73.13
Ask: 77.63
Options:

Call Options: SDY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
69.00 SDY1422K69 5.80 0.00 5.80 330.0 7.80 324.0 0.0 0
70.00 SDY1422K70 4.80 0.00 4.80 397.0 6.90 392.0 0.0 0
71.00 SDY1422K71 3.90 0.00 3.90 396.0 5.90 363.0 0.0 0
72.00 SDY1422K72 1.82 -1.28 3.10 414.0 5.00 354.0 32.0 78
73.00 SDY1422K73 2.40 0.25 2.15 429.0 4.30 406.0 10.0 7
74.00 SDY1422K74 1.21 -0.94 2.05 31.0 2.85 306.0 10.0 36
75.00 SDY1422K75 1.73 0.00 1.40 38.0 1.75 342.0 2.0 178
76.00 SDY1422K76 0.92 0.00 0.85 10.0 1.20 403.0 12.0 294
77.00 SDY1422K77 0.40 0.00 0.20 414.0 0.55 219.0 20.0 43
78.00 SDY1422K78 0.10 -0.15 0.05 24.0 0.25 187.0 10.0 22
79.00 SDY1422K79 0.50 0.00 0.05 206.0 0.50 279.0 0.0 0
80.00 SDY1422K80 0.50 0.00 0.00 0.0 0.50 316.0 0.0 0
81.00 SDY1422K81 0.50 0.00 0.00 0.0 0.50 266.0 0.0 0
82.00 SDY1422K82 0.50 0.00 0.00 0.0 0.50 256.0 0.0 0
83.00 SDY1422K83 0.80 0.00 0.00 0.0 0.80 11.0 0.0 0
84.00 SDY1422K84 0.80 0.00 0.00 0.0 0.80 11.0 0.0 0
85.00 SDY1422K85 0.50 0.00 0.00 0.0 0.50 276.0 0.0 0

Put Options: SDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
69.00 SDY1422W69 0.95 0.90 0.05 11.0 0.35 266.0 22.0 22
70.00 SDY1422W70 1.05 1.00 0.05 189.0 0.30 78.0 1.0 29
71.00 SDY1422W71 0.10 0.00 0.10 476.0 0.40 21.0 0.0 0
72.00 SDY1422W72 0.90 0.70 0.20 165.0 0.50 78.0 110.0 132
73.00 SDY1422W73 0.65 0.35 0.30 487.0 0.85 21.0 9.0 39
74.00 SDY1422W74 0.60 0.00 0.60 359.0 0.90 203.0 11.0 40
75.00 SDY1422W75 1.40 0.80 0.60 549.0 1.20 259.0 14.0 14
76.00 SDY1422W76 1.79 0.89 0.90 313.0 1.60 22.0 10.0 10
77.00 SDY1422W77 0.80 0.00 0.80 405.0 2.20 42.0 0.0 0
78.00 SDY1422W78 2.95 1.40 1.55 432.0 3.00 31.0 2.0 8
79.00 SDY1422W79 2.45 0.00 2.45 330.0 4.40 295.0 0.0 0
80.00 SDY1422W80 3.30 0.00 3.30 353.0 5.30 352.0 0.0 0
81.00 SDY1422W81 4.30 0.00 4.30 234.0 6.30 234.0 0.0 0
82.00 SDY1422W82 5.40 0.00 5.40 225.0 7.30 45.0 0.0 0
83.00 SDY1422W83 6.40 0.00 6.40 234.0 8.30 51.0 0.0 0
84.00 SDY1422W84 7.40 0.00 7.40 100.0 9.30 82.0 0.0 0
85.00 SDY1422W85 8.40 0.00 8.40 325.0 10.30 324.0 0.0 0