$35.85 +0.68 (1.93%) SPDR SP OlGs Eq Shs - NYSEARCA

Oct. 21, 2014 | 10:52 AM
Last Trade: 35.85
Trade Time: Oct 21 10:52 AM Eastern Daylight Time
Change: +0.68 (1.93%)
Prev Close: 35.17
Open: 35.63
Bid: 35.77
Ask: 35.80
Options:

Call Options: XES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422K32 3.30 0.00 3.90 30.0 4.30 48.0 0.0 0
33.00 XES1422K33 2.60 0.00 3.00 30.0 3.30 30.0 0.0 0
34.00 XES1422K34 1.90 0.00 2.15 30.0 2.40 20.0 1.0 1
35.00 XES1422K35 1.28 0.00 1.60 5.0 1.75 39.0 4.0 7
36.00 XES1422K36 1.05 0.25 1.05 5.0 1.20 39.0 2.0 2
37.00 XES1422K37 0.95 0.55 0.60 30.0 0.75 24.0 8.0 31
38.00 XES1422K38 0.30 0.15 0.20 175.0 0.40 10.0 3.0 3
39.00 XES1422K39 0.30 0.25 0.10 30.0 0.35 143.0 17.0 28
40.00 XES1422K40 0.16 -0.09 0.05 10.0 0.25 152.0 10.0 13
41.00 XES1422K41 0.07 -0.13 0.05 37.0 0.20 153.0 10.0 97
42.00 XES1422K42 0.20 0.00 0.05 211.0 0.20 147.0 1.0 20
43.00 XES1422K43 0.15 0.00 0.10 128.0 0.15 66.0 0.0 0
44.00 XES1422K44 0.15 0.00 0.05 36.0 0.15 69.0 0.0 0
45.00 XES1422K45 0.15 0.00 0.05 21.0 0.15 71.0 0.0 0

Put Options: XES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422W32 0.35 0.00 0.20 85.0 0.50 159.0 0.0 0
33.00 XES1422W33 0.80 0.00 0.30 102.0 0.55 45.0 10.0 10
34.00 XES1422W34 1.20 0.35 0.50 42.0 0.75 23.0 1.0 1
35.00 XES1422W35 1.45 0.00 0.85 30.0 1.05 40.0 14.0 19
36.00 XES1422W36 1.80 0.10 1.25 41.0 1.55 30.0 2.0 2
37.00 XES1422W37 2.55 0.20 1.75 30.0 2.10 20.0 5.0 10
38.00 XES1422W38 3.00 0.00 2.50 10.0 2.80 40.0 0.0 0
39.00 XES1422W39 3.90 0.00 3.20 43.0 3.60 20.0 0.0 0
40.00 XES1422W40 4.70 0.00 4.10 30.0 4.50 20.0 0.0 0
41.00 XES1422W41 5.70 0.00 5.00 35.0 5.50 30.0 0.0 0
42.00 XES1422W42 6.70 0.00 6.00 20.0 6.40 10.0 0.0 0
43.00 XES1422W43 7.70 0.00 7.00 35.0 7.40 20.0 0.0 0
44.00 XES1422W44 8.70 0.00 8.00 35.0 8.40 20.0 0.0 0
45.00 XES1422W45 9.70 0.00 9.00 30.0 9.40 20.0 0.0 0