$104.87 0.00 (0.00%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 104.87
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 104.87
Open: 105.86
Bid: 95.00
Ask: 110.50
Options:

Call Options: XPH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XPH1418J85 19.50 0.00 19.50 40.0 20.10 35.0 0.0 0
86.00 XPH1418J86 18.50 0.00 18.50 40.0 19.10 35.0 0.0 0
87.00 XPH1418J87 11.00 -6.60 17.60 35.0 18.10 35.0 3.0 8
88.00 XPH1418J88 16.60 0.00 16.60 20.0 17.10 20.0 0.0 0
89.00 XPH1418J89 15.60 0.00 15.60 35.0 16.20 40.0 0.0 0
90.00 XPH1418J90 14.60 0.00 14.60 54.0 15.10 51.0 0.0 0
91.00 XPH1418J91 13.70 0.00 13.70 48.0 14.10 52.0 0.0 0
92.00 XPH1418J92 12.60 0.00 12.60 62.0 13.20 56.0 0.0 0
93.00 XPH1418J93 11.80 0.00 11.80 31.0 12.10 41.0 0.0 0
94.00 XPH1418J94 12.80 2.10 10.70 53.0 11.20 51.0 2.0 3
95.00 XPH1418J95 9.70 0.00 9.70 54.0 10.20 52.0 0.0 0
96.00 XPH1418J96 8.40 -0.40 8.80 48.0 9.40 59.0 3.0 3
97.00 XPH1418J97 9.40 1.40 8.00 31.0 8.30 36.0 6.0 2
98.00 XPH1418J98 9.20 2.20 7.00 47.0 7.50 71.0 3.0 3
99.00 XPH1418J99 6.40 0.00 6.20 31.0 6.60 71.0 5.0 5
100.00 XPH1418J100 5.30 0.00 5.30 31.0 5.60 66.0 4.0 6
101.00 XPH1418J101 3.10 -1.20 4.30 65.0 4.90 71.0 3.0 10
102.00 XPH1418J102 7.03 3.43 3.60 38.0 3.90 48.0 13.0 36
103.00 XPH1418J103 1.75 -1.20 2.95 31.0 3.30 72.0 3.0 2
104.00 XPH1418J104 4.18 1.93 2.25 31.0 2.60 67.0 2.0 7
105.00 XPH1418J105 2.30 0.00 1.70 31.0 1.95 59.0 2.0 27
106.00 XPH1418J106 3.70 2.60 1.10 63.0 1.45 57.0 3.0 11
107.00 XPH1418J107 1.10 0.00 0.75 31.0 1.05 54.0 2.0 70
108.00 XPH1418J108 2.05 1.60 0.45 50.0 0.75 47.0 1.0 1
109.00 XPH1418J109 0.72 0.52 0.20 62.0 0.55 58.0 3.0 10
110.00 XPH1418J110 0.35 0.30 0.05 62.0 0.45 67.0 20.0 30

Put Options: XPH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XPH1418V85 1.85 1.65 0.05 11.0 0.20 21.0 10.0 10
86.00 XPH1418V86 0.85 0.60 0.05 11.0 0.25 65.0 20.0 43
87.00 XPH1418V87 0.25 0.00 0.05 11.0 0.25 65.0 0.0 0
88.00 XPH1418V88 1.30 1.05 0.05 31.0 0.25 65.0 5.0 2
89.00 XPH1418V89 0.25 0.00 0.05 21.0 0.25 64.0 0.0 0
90.00 XPH1418V90 0.25 0.00 0.10 21.0 0.25 64.0 10.0 15
91.00 XPH1418V91 0.50 0.20 0.05 10.0 0.30 66.0 1.0 1
92.00 XPH1418V92 0.30 0.00 0.05 10.0 0.30 65.0 0.0 0
93.00 XPH1418V93 0.30 0.00 0.10 37.0 0.30 64.0 0.0 0
94.00 XPH1418V94 1.20 0.85 0.05 47.0 0.35 65.0 2.0 2
95.00 XPH1418V95 3.19 2.79 0.05 10.0 0.40 50.0 10.0 10
96.00 XPH1418V96 0.05 0.00 0.05 62.0 0.45 73.0 0.0 0
97.00 XPH1418V97 0.05 0.00 0.05 45.0 0.50 50.0 0.0 0
98.00 XPH1418V98 0.20 0.00 0.20 30.0 0.60 40.0 0.0 0
99.00 XPH1418V99 0.35 0.00 0.35 10.0 0.70 50.0 0.0 0
100.00 XPH1418V100 4.77 4.37 0.40 53.0 0.80 73.0 1.0 17
101.00 XPH1418V101 0.55 0.00 0.55 58.0 0.95 68.0 0.0 0
102.00 XPH1418V102 0.95 0.00 0.75 43.0 1.20 64.0 1.0 1
103.00 XPH1418V103 1.00 0.00 1.00 63.0 1.45 69.0 0.0 0
104.00 XPH1418V104 1.35 0.00 1.35 10.0 1.75 68.0 0.0 0
105.00 XPH1418V105 1.32 -0.38 1.70 64.0 2.05 30.0 1.0 5
106.00 XPH1418V106 1.50 -0.70 2.20 63.0 2.60 59.0 3.0 3
107.00 XPH1418V107 2.00 -0.75 2.75 70.0 3.30 74.0 60.0 60
108.00 XPH1418V108 3.40 0.00 3.40 77.0 3.90 54.0 0.0 0
109.00 XPH1418V109 4.20 0.00 4.20 56.0 4.70 64.0 0.0 0
110.00 XPH1418V110 3.50 -1.60 5.10 61.0 5.50 58.0 4.0 4