SPDR S&P Smcndc Shs  $77.12

up +1.25


29/8/2014 06:30 PM  |  NYSEARCA : XSD
Last Trade: 77.12
Trade Time: Aug 29 06:30 PM Eastern Daylight Time
Change: 1.25 (1.65 %)
Prev Close: 75.87
Open: 76.66
Bid: 76.57
Ask: 114.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XSD Trend Analysis - it has outperformed the S&P 500 by 17%
Options:

Call Options: XSD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420I65 10.60 0.00 11.60 20.0 12.30 20.0 0.0 0
66.00 XSD1420I66 9.50 0.00 10.60 20.0 11.30 20.0 0.0 0
67.00 XSD1420I67 8.50 0.00 9.60 20.0 10.30 20.0 0.0 0
68.00 XSD1420I68 7.50 0.00 8.70 20.0 9.40 20.0 0.0 0
69.00 XSD1420I69 6.50 0.00 7.70 20.0 8.50 20.0 0.0 0
70.00 XSD1420I70 5.60 0.00 6.70 20.0 7.50 20.0 0.0 0
71.00 XSD1420I71 1.95 -2.75 5.70 20.0 6.40 20.0 4.0 4
72.00 XSD1420I72 2.75 -1.05 4.80 20.0 5.70 20.0 5.0 3
73.00 XSD1420I73 2.90 0.00 3.90 35.0 4.70 40.0 0.0 0
74.00 XSD1420I74 2.20 0.00 2.90 42.0 3.80 42.0 0.0 0
75.00 XSD1420I75 1.80 0.35 2.20 55.0 2.90 35.0 2.0 2
76.00 XSD1420I76 0.90 0.00 1.45 61.0 2.00 44.0 0.0 0
77.00 XSD1420I77 0.60 0.00 0.95 44.0 1.40 34.0 1.0 45
78.00 XSD1420I78 0.05 0.00 0.40 117.0 1.00 39.0 0.0 0
79.00 XSD1420I79 0.50 0.00 0.05 259.0 0.75 50.0 0.0 0

Put Options: XSD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420U65 0.45 0.00 0.05 10.0 0.40 35.0 0.0 0
66.00 XSD1420U66 0.45 0.00 0.05 10.0 0.40 40.0 0.0 0
67.00 XSD1420U67 0.40 0.00 0.05 10.0 0.40 40.0 0.0 0
68.00 XSD1420U68 0.40 0.00 0.05 10.0 0.40 40.0 0.0 0
69.00 XSD1420U69 0.05 0.00 0.05 10.0 0.40 40.0 0.0 0
70.00 XSD1420U70 2.40 2.25 0.15 10.0 0.45 45.0 1.0 1
71.00 XSD1420U71 0.10 0.00 0.05 21.0 0.50 48.0 1.0 1
72.00 XSD1420U72 1.30 1.20 0.15 10.0 0.60 50.0 1.0 1
73.00 XSD1420U73 0.25 0.00 0.05 10.0 0.70 60.0 0.0 0
74.00 XSD1420U74 0.35 0.00 0.20 59.0 0.80 60.0 0.0 0
75.00 XSD1420U75 0.80 0.00 0.40 51.0 1.05 70.0 0.0 0
76.00 XSD1420U76 1.20 0.00 0.75 30.0 1.30 65.0 0.0 0
77.00 XSD1420U77 2.35 0.55 1.00 57.0 1.70 45.0 43.0 43
78.00 XSD1420U78 2.20 0.00 1.55 35.0 2.30 50.0 0.0 0
79.00 XSD1420U79 3.20 0.00 2.30 24.0 3.00 40.0 0.0 0
Trading Center