$76.17 +0.60 (0.79%) SPDR S&P Smcndc Shs - NYSEARCA

Sep. 17, 2014 | 03:59 PM
Last Trade: 76.17
Trade Time: Sep 17 03:59 PM Eastern Daylight Time
Change: +0.60 (0.79%)
Prev Close: 75.57
Open: 75.65
Bid: 70.12
Ask: 76.69
Options:

Call Options: XSD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420I65 10.20 0.00 10.70 10.0 11.50 10.0 0.0 0
66.00 XSD1420I66 9.20 0.00 9.90 10.0 10.50 10.0 0.0 0
67.00 XSD1420I67 8.30 0.00 8.90 10.0 9.50 10.0 0.0 0
68.00 XSD1420I68 7.20 0.00 7.90 10.0 8.50 10.0 0.0 0
69.00 XSD1420I69 6.20 0.00 6.90 10.0 7.50 10.0 0.0 0
70.00 XSD1420I70 5.20 0.00 5.90 10.0 6.50 10.0 0.0 0
71.00 XSD1420I71 1.95 -2.25 4.70 10.0 5.50 10.0 4.0 4
72.00 XSD1420I72 4.30 1.00 3.70 10.0 4.50 10.0 1.0 3
73.00 XSD1420I73 2.30 0.00 2.90 20.0 3.60 20.0 0.0 0
74.00 XSD1420I74 1.40 0.00 1.80 20.0 2.55 20.0 0.0 0
75.00 XSD1420I75 1.80 1.15 1.05 30.0 1.55 34.0 2.0 2
76.00 XSD1420I76 0.05 0.00 0.20 31.0 0.90 35.0 0.0 0
77.00 XSD1420I77 0.60 0.20 0.05 10.0 0.45 35.0 1.0 45
78.00 XSD1420I78 0.40 0.00 0.05 10.0 0.35 20.0 0.0 0
79.00 XSD1420I79 0.35 0.00 0.15 73.0 0.40 10.0 0.0 0
80.00 XSD1420I80 0.35 0.00 0.00 0.0 0.35 10.0 0.0 0
81.00 XSD1420I81 0.35 0.00 0.00 0.0 0.35 10.0 0.0 0
82.00 XSD1420I82 0.35 0.00 0.00 0.0 0.35 10.0 0.0 0

Put Options: XSD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420U65 0.35 0.00 0.05 10.0 0.35 10.0 0.0 0
66.00 XSD1420U66 0.35 0.00 0.05 10.0 0.35 10.0 0.0 0
67.00 XSD1420U67 0.35 0.00 0.05 10.0 0.35 10.0 0.0 0
68.00 XSD1420U68 0.35 0.00 0.05 10.0 0.35 10.0 0.0 0
69.00 XSD1420U69 0.35 0.00 0.05 10.0 0.35 10.0 0.0 0
70.00 XSD1420U70 2.40 2.05 0.15 10.0 0.35 10.0 1.0 1
71.00 XSD1420U71 0.40 0.00 0.05 21.0 0.35 20.0 1.0 1
72.00 XSD1420U72 1.30 0.90 0.05 10.0 0.35 20.0 1.0 1
73.00 XSD1420U73 0.05 0.00 0.05 10.0 0.35 20.0 0.0 0
74.00 XSD1420U74 0.10 0.00 0.10 10.0 0.35 20.0 0.0 0
75.00 XSD1420U75 0.30 0.00 0.15 10.0 0.40 30.0 0.0 0
76.00 XSD1420U76 0.65 0.00 0.15 30.0 0.70 30.0 0.0 0
77.00 XSD1420U77 1.40 0.05 0.90 30.0 1.50 35.0 8.0 51
78.00 XSD1420U78 2.10 0.00 1.75 20.0 2.30 20.0 0.0 0
79.00 XSD1420U79 3.10 0.00 2.70 20.0 3.50 20.0 0.0 0
80.00 XSD1420U80 4.10 0.00 3.70 20.0 4.30 20.0 0.0 0
81.00 XSD1420U81 5.10 0.00 4.50 20.0 5.30 20.0 0.0 0
82.00 XSD1420U82 5.60 -0.50 5.60 20.0 6.30 20.0 30.0 30