$68.15 +0.24 (0.35%) SPDR S&P Smcndc Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 68.15
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (0.35%)
Prev Close: 67.91
Open: 67.63
Bid: 48.57
Ask: 69.38
Options:

Call Options: XSD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 XSD1422K59 4.50 -4.20 8.90 10.0 9.90 30.0 20.0 20
60.00 XSD1422K60 8.00 0.00 7.90 35.0 8.80 44.0 0.0 0
61.00 XSD1422K61 7.00 0.00 7.10 41.0 7.80 40.0 0.0 0
62.00 XSD1422K62 6.10 0.00 6.30 31.0 7.00 34.0 0.0 0
63.00 XSD1422K63 5.20 0.00 5.30 35.0 6.00 40.0 0.0 0
64.00 XSD1422K64 4.40 0.00 4.50 35.0 5.20 40.0 0.0 0
65.00 XSD1422K65 1.40 -2.20 3.70 35.0 4.40 40.0 50.0 50
66.00 XSD1422K66 2.95 0.00 2.95 45.0 3.60 20.0 0.0 0
67.00 XSD1422K67 2.30 0.00 2.25 45.0 2.90 20.0 0.0 0
68.00 XSD1422K68 1.70 0.00 1.70 30.0 2.40 30.0 0.0 0
69.00 XSD1422K69 1.35 0.00 1.15 45.0 1.85 30.0 0.0 0
70.00 XSD1422K70 0.80 0.00 0.75 45.0 1.40 30.0 0.0 0
71.00 XSD1422K71 0.40 0.00 0.30 101.0 1.10 40.0 0.0 0
72.00 XSD1422K72 0.15 0.00 0.05 256.0 0.90 45.0 0.0 0
73.00 XSD1422K73 0.75 0.00 0.10 10.0 0.70 45.0 0.0 0
74.00 XSD1422K74 0.65 0.00 0.25 11.0 0.65 44.0 0.0 0
75.00 XSD1422K75 0.60 0.00 0.15 11.0 0.60 40.0 0.0 0
76.00 XSD1422K76 0.55 0.00 0.05 10.0 0.50 40.0 0.0 0
77.00 XSD1422K77 0.50 0.00 0.05 10.0 0.50 50.0 0.0 0
78.00 XSD1422K78 0.50 0.00 0.05 10.0 0.55 40.0 0.0 0
79.00 XSD1422K79 0.50 0.00 0.05 10.0 0.50 40.0 0.0 0
80.00 XSD1422K80 0.50 0.00 0.10 10.0 0.50 40.0 0.0 0
81.00 XSD1422K81 0.50 0.00 0.05 10.0 0.50 40.0 0.0 0
82.00 XSD1422K82 0.50 0.00 0.05 10.0 0.50 40.0 0.0 0

Put Options: XSD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 XSD1422W59 0.15 0.00 0.10 10.0 0.75 45.0 0.0 0
60.00 XSD1422W60 0.20 0.00 0.15 10.0 0.85 46.0 0.0 0
61.00 XSD1422W61 2.05 2.00 0.25 10.0 0.85 50.0 20.0 33
62.00 XSD1422W62 0.20 0.00 0.10 211.0 0.95 45.0 0.0 0
63.00 XSD1422W63 0.35 0.00 0.25 69.0 1.10 44.0 0.0 0
64.00 XSD1422W64 0.80 0.25 0.45 50.0 1.20 30.0 2.0 0
65.00 XSD1422W65 0.80 0.00 0.70 48.0 1.45 43.0 0.0 0
66.00 XSD1422W66 1.15 0.00 1.05 34.0 1.65 40.0 0.0 0
67.00 XSD1422W67 1.35 0.00 1.45 34.0 2.00 30.0 0.0 0
68.00 XSD1422W68 2.75 0.95 1.80 34.0 2.40 40.0 10.0 10
69.00 XSD1422W69 2.35 0.00 2.20 35.0 2.80 40.0 0.0 0
70.00 XSD1422W70 3.70 0.75 2.65 45.0 3.40 30.0 11.0 21
71.00 XSD1422W71 4.50 0.90 3.30 45.0 4.10 40.0 11.0 11
72.00 XSD1422W72 4.30 0.00 4.10 34.0 4.90 40.0 0.0 0
73.00 XSD1422W73 5.10 0.00 4.90 35.0 5.70 43.0 0.0 0
74.00 XSD1422W74 6.00 0.00 5.70 30.0 6.70 10.0 0.0 0
75.00 XSD1422W75 6.90 0.00 6.70 30.0 7.60 10.0 0.0 0
76.00 XSD1422W76 7.90 0.00 7.60 30.0 8.60 10.0 0.0 0
77.00 XSD1422W77 8.80 0.00 8.60 20.0 9.50 10.0 0.0 0
78.00 XSD1422W78 9.80 0.00 9.60 20.0 10.50 10.0 0.0 0
79.00 XSD1422W79 10.80 0.00 10.60 20.0 11.50 10.0 0.0 0
80.00 XSD1422W80 11.70 0.00 11.60 20.0 12.50 10.0 0.0 0
81.00 XSD1422W81 12.70 0.00 12.60 20.0 13.50 10.0 0.0 0
82.00 XSD1422W82 13.60 0.00 13.60 30.0 14.40 10.0 0.0 0