$29.81 -3.36 (-10.13%) SPDR SP OlGs Eq Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 29.81
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -3.36 (-10.13%)
Prev Close: 33.17
Open: 31.66
Bid: 29.25
Ask: 30.30
Options:

Call Options: XES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1420L32 0.25 -1.45 0.15 10.0 0.30 2.0 15.0 0
33.00 XES1420L33 0.10 -1.10 0.05 4.0 0.20 4.0 25.0 35
34.00 XES1420L34 0.65 0.00 0.60 20.0 0.30 74.0 6.0 6
35.00 XES1420L35 0.35 0.00 0.30 10.0 0.25 79.0 12.0 45
36.00 XES1420L36 0.15 0.00 0.10 20.0 0.20 70.0 32.0 94
37.00 XES1420L37 0.30 -0.05 0.05 47.0 0.20 76.0 19.0 47
38.00 XES1420L38 0.20 -0.10 0.05 38.0 0.20 70.0 34.0 140
39.00 XES1420L39 0.25 0.00 0.05 54.0 0.20 74.0 0.0 0
40.00 XES1420L40 0.85 0.65 0.05 10.0 0.20 50.0 11.0 51
41.00 XES1420L41 0.20 0.00 0.05 10.0 0.20 30.0 0.0 0
42.00 XES1420L42 0.20 0.00 0.05 1.0 0.20 30.0 0.0 0
43.00 XES1420L43 0.22 0.02 0.05 22.0 0.20 24.0 2.0 2
44.00 XES1420L44 0.05 -0.15 0.05 10.0 0.20 24.0 11.0 22
45.00 XES1420L45 1.51 1.31 0.05 197.0 0.20 24.0 1.0 1
46.00 XES1420L46 0.10 -0.10 0.10 2.0 0.20 24.0 2.0 4
47.00 XES1420L47 0.20 0.00 0.05 330.0 0.20 10.0 0.0 0
48.00 XES1420L48 2.05 1.85 0.05 10.0 0.20 10.0 5.0 18
49.00 XES1420L49 0.81 0.61 0.05 30.0 0.20 24.0 1.0 6
50.00 XES1420L50 0.20 0.00 0.05 5.0 0.20 24.0 0.0 0

Put Options: XES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1420X32 0.80 0.30 2.25 14.0 2.65 14.0 10.0 10
33.00 XES1420X33 0.55 -0.30 3.10 10.0 3.40 14.0 5.0 67
34.00 XES1420X34 4.10 2.70 3.90 30.0 4.30 10.0 15.0 35
35.00 XES1420X35 1.60 0.00 5.00 10.0 5.30 14.0 1.0 1
36.00 XES1420X36 1.95 -0.95 5.90 50.0 6.50 25.0 6.0 219
37.00 XES1420X37 3.70 0.00 6.90 45.0 7.40 15.0 10.0 15
38.00 XES1420X38 3.90 -0.70 7.90 15.0 8.30 10.0 4.0 4
39.00 XES1420X39 5.60 0.00 8.90 15.0 9.30 10.0 0.0 0
40.00 XES1420X40 0.80 -5.80 9.80 15.0 10.30 10.0 1.0 1
41.00 XES1420X41 6.93 -0.77 11.00 10.0 11.30 15.0 2.0 14
42.00 XES1420X42 1.60 -7.00 11.90 28.0 12.50 6.0 1.0 7
43.00 XES1420X43 1.75 -7.95 12.80 15.0 13.30 10.0 13.0 13
44.00 XES1420X44 10.60 0.00 13.90 28.0 14.50 6.0 0.0 0
45.00 XES1420X45 11.60 0.00 14.90 28.0 15.50 6.0 0.0 0
46.00 XES1420X46 12.60 0.00 15.90 28.0 16.50 6.0 0.0 0
47.00 XES1420X47 2.40 -11.30 16.80 16.0 17.30 10.0 10.0 10
48.00 XES1420X48 14.60 0.00 17.90 28.0 18.50 6.0 0.0 0
49.00 XES1420X49 15.60 0.00 18.80 17.0 19.30 10.0 0.0 0
50.00 XES1420X50 16.70 0.00 19.80 32.0 20.30 15.0 0.0 0