$35.42 -0.38 (-1.07%) SPDR SP OlGs Eq Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Last Trade: 35.42
Trade Time: Oct 24 03:59 PM Eastern Daylight Time
Change: -0.38 (-1.07%)
Prev Close: 35.80
Open: 35.96
Bid: 35.40
Ask: 35.42
Options:

Call Options: XES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422K32 3.90 0.00 3.50 20.0 3.90 20.0 0.0 0
33.00 XES1422K33 3.00 0.00 2.70 20.0 2.95 20.0 0.0 0
34.00 XES1422K34 1.85 -0.40 1.95 10.0 2.15 10.0 1.0 1
35.00 XES1422K35 1.28 -0.27 1.25 30.0 1.50 20.0 4.0 7
36.00 XES1422K36 1.05 0.05 0.75 14.0 0.95 10.0 2.0 2
37.00 XES1422K37 0.95 0.40 0.40 20.0 0.55 10.0 8.0 31
38.00 XES1422K38 0.35 0.00 0.10 230.0 0.35 10.0 2.0 5
39.00 XES1422K39 0.30 0.25 0.05 10.0 0.30 165.0 17.0 28
40.00 XES1422K40 0.16 -0.04 0.05 10.0 0.20 125.0 10.0 13
41.00 XES1422K41 0.07 -0.13 0.05 37.0 0.15 105.0 10.0 97
42.00 XES1422K42 0.20 0.05 0.05 211.0 0.15 89.0 1.0 20
43.00 XES1422K43 0.15 0.00 0.10 128.0 0.15 84.0 0.0 0
44.00 XES1422K44 0.15 0.00 0.05 36.0 0.15 84.0 0.0 0
45.00 XES1422K45 0.15 0.00 0.05 21.0 0.15 84.0 0.0 0

Put Options: XES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XES1422W32 0.10 0.00 0.20 39.0 0.45 114.0 0.0 0
33.00 XES1422W33 0.60 0.40 0.35 20.0 0.55 20.0 12.0 12
34.00 XES1422W34 1.20 0.75 0.55 70.0 0.80 45.0 1.0 1
35.00 XES1422W35 0.90 0.20 0.90 41.0 1.15 50.0 5.0 14
36.00 XES1422W36 1.80 0.70 1.35 40.0 1.65 55.0 2.0 2
37.00 XES1422W37 2.55 0.90 2.00 30.0 2.30 40.0 5.0 10
38.00 XES1422W38 2.40 0.00 2.75 30.0 3.10 40.0 0.0 0
39.00 XES1422W39 3.10 0.00 3.50 30.0 4.00 55.0 0.0 0
40.00 XES1422W40 4.00 0.00 4.50 20.0 4.90 40.0 0.0 0
41.00 XES1422W41 5.00 0.00 5.40 10.0 5.90 20.0 0.0 0
42.00 XES1422W42 6.00 0.00 6.40 20.0 6.90 52.0 0.0 0
43.00 XES1422W43 7.00 0.00 7.40 20.0 7.80 35.0 0.0 0
44.00 XES1422W44 8.00 0.00 8.40 20.0 8.80 30.0 0.0 0
45.00 XES1422W45 8.90 0.00 9.40 10.0 9.80 10.0 0.0 0