$35.19 +0.62 (1.79%) SPDR SP OlGs Eq Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.19
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.62 (1.79%)
Prev Close: 34.57
Open: 35.22
Bid: 35.18
Ask: 35.19
Options:

Call Options: XES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422K32 2.40 0.00 2.95 4.0 3.40 27.0 0.0 0
33.00 XES1422K33 1.45 0.00 1.95 10.0 2.30 10.0 0.0 0
34.00 XES1422K34 0.45 0.00 1.00 15.0 1.30 18.0 1.0 1
35.00 XES1422K35 1.10 0.85 0.05 24.0 0.35 20.0 5.0 7
36.00 XES1422K36 0.45 0.25 0.15 32.0 0.20 90.0 22.0 24
37.00 XES1422K37 0.10 0.00 0.10 10.0 0.15 124.0 10.0 28
38.00 XES1422K38 0.10 -0.10 0.10 2.0 0.20 126.0 2.0 3
39.00 XES1422K39 0.30 0.10 0.05 10.0 0.20 90.0 17.0 28
40.00 XES1422K40 0.10 -0.10 0.05 10.0 0.20 88.0 3.0 10
41.00 XES1422K41 0.07 -0.13 0.05 37.0 0.20 14.0 10.0 97
42.00 XES1422K42 0.20 0.00 0.05 211.0 0.20 14.0 1.0 20
43.00 XES1422K43 0.20 0.00 0.10 128.0 0.15 10.0 0.0 0
44.00 XES1422K44 0.20 0.00 0.05 36.0 0.15 10.0 0.0 0
45.00 XES1422K45 0.20 0.00 0.05 21.0 0.15 10.0 0.0 0

Put Options: XES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422W32 0.40 0.20 0.05 25.0 0.20 124.0 10.0 10
33.00 XES1422W33 0.60 0.40 0.05 1.0 0.20 124.0 10.0 22
34.00 XES1422W34 0.45 0.40 0.05 25.0 0.15 68.0 15.0 21
35.00 XES1422W35 1.20 0.80 0.05 20.0 0.20 121.0 3.0 17
36.00 XES1422W36 1.80 0.55 0.70 14.0 1.05 15.0 2.0 2
37.00 XES1422W37 1.75 -0.70 1.75 98.0 2.00 24.0 16.0 272
38.00 XES1422W38 3.20 0.00 2.70 14.0 3.00 15.0 0.0 0
39.00 XES1422W39 4.20 0.00 3.70 14.0 4.00 15.0 0.0 0
40.00 XES1422W40 5.20 0.00 4.60 15.0 5.00 10.0 0.0 0
41.00 XES1422W41 6.20 0.00 5.60 15.0 6.00 10.0 0.0 0
42.00 XES1422W42 7.20 0.00 6.60 15.0 7.00 10.0 0.0 0
43.00 XES1422W43 8.20 0.00 7.60 15.0 8.00 15.0 0.0 0
44.00 XES1422W44 9.20 0.00 8.60 27.0 9.00 4.0 0.0 0
45.00 XES1422W45 10.20 0.00 9.60 30.0 10.00 15.0 0.0 0