SPDR S&P Smcndc Shs  $75.39

up +1.45


20/8/2014 04:10 PM  |  NYSEARCA : XSD
Last Trade: 75.39
Trade Time: Aug 20 04:10 PM Eastern Daylight Time
Change: 1.45 (1.96 %)
Prev Close: 73.94
Open: 74.02
Bid: 73.34
Ask: 75.95
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 16%
Options:

Call Options: XSD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420I65 6.30 0.00 8.00 33.0 12.00 20.0 0.0 0
66.00 XSD1420I66 7.60 0.00 7.00 33.0 11.20 20.0 0.0 0
67.00 XSD1420I67 6.70 0.00 7.90 21.0 9.20 20.0 0.0 0
68.00 XSD1420I68 5.70 0.00 7.00 30.0 7.80 30.0 0.0 0
69.00 XSD1420I69 4.80 0.00 6.00 30.0 6.80 30.0 0.0 0
70.00 XSD1420I70 4.00 0.00 5.10 33.0 5.90 30.0 0.0 0
71.00 XSD1420I71 1.95 -1.15 4.40 45.0 4.90 30.0 4.0 4
72.00 XSD1420I72 2.75 0.00 3.50 45.0 4.20 45.0 5.0 3
73.00 XSD1420I73 1.70 0.00 2.65 55.0 3.30 45.0 0.0 0
74.00 XSD1420I74 1.10 0.00 1.85 67.0 2.60 45.0 0.0 0
75.00 XSD1420I75 0.40 -0.20 1.25 81.0 2.05 60.0 2.0 2
76.00 XSD1420I76 0.15 0.00 0.70 93.0 1.60 45.0 0.0 0
77.00 XSD1420I77 0.34 0.24 0.30 206.0 1.00 47.0 1.0 1
78.00 XSD1420I78 0.05 0.00 0.10 243.0 0.70 45.0 0.0 0
79.00 XSD1420I79 0.55 0.00 0.05 44.0 0.45 45.0 0.0 0

Put Options: XSD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XSD1420U65 0.05 0.00 0.05 10.0 0.50 66.0 0.0 0
66.00 XSD1420U66 0.10 0.00 0.05 10.0 0.55 40.0 0.0 0
67.00 XSD1420U67 0.05 0.00 0.15 10.0 0.55 40.0 0.0 0
68.00 XSD1420U68 0.15 0.00 0.20 10.0 0.60 40.0 0.0 0
69.00 XSD1420U69 0.25 0.00 0.30 10.0 0.70 75.0 0.0 0
70.00 XSD1420U70 2.40 2.35 0.05 224.0 0.80 60.0 1.0 1
71.00 XSD1420U71 0.25 0.00 0.05 320.0 0.85 60.0 1.0 1
72.00 XSD1420U72 1.30 0.80 0.15 265.0 1.05 75.0 1.0 1
73.00 XSD1420U73 0.85 0.00 0.40 98.0 0.95 45.0 0.0 0
74.00 XSD1420U74 1.30 0.00 0.65 80.0 1.50 52.0 0.0 0
75.00 XSD1420U75 1.85 0.00 1.15 39.0 1.85 50.0 0.0 0
76.00 XSD1420U76 2.50 0.00 1.65 31.0 2.10 50.0 0.0 0
77.00 XSD1420U77 3.20 0.00 2.25 40.0 3.00 57.0 0.0 0
78.00 XSD1420U78 4.10 0.00 2.90 42.0 3.70 35.0 0.0 0
79.00 XSD1420U79 5.00 0.00 3.70 44.0 4.40 30.0 0.0 0
Trading Center