SPDR S&P Hmbldr Shs  $31.40

up +0.41


22/7/2014 04:00 PM  |  NYSEARCA : XHB
Last Trade: 31.40
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.41 (1.32 %)
Prev Close: 30.99
Open: 31.25
Bid: 30.58
Ask: 32.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XHB Trend Analysis - it has outperformed the S&P 500 by 35%
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425G22 8.85 0.00 9.30 180.0 9.60 196.0 0.0 0
23.00 XHB1425G23 7.85 0.00 8.30 180.0 8.60 196.0 0.0 0
24.00 XHB1425G24 6.85 0.00 7.30 196.0 7.60 196.0 0.0 0
24.50 XHB1425G24.5 8.20 1.85 6.80 196.0 7.10 196.0 2.0 2
25.00 XHB1425G25 7.70 1.85 6.30 196.0 6.60 196.0 2.0 2
25.50 XHB1425G25.5 7.20 1.85 5.80 196.0 6.10 196.0 3.0 3
26.00 XHB1425G26 6.70 1.85 5.30 196.0 5.60 196.0 2.0 1
26.50 XHB1425G26.5 6.20 1.85 4.80 196.0 5.10 196.0 2.0 2
27.00 XHB1425G27 5.70 1.85 4.30 196.0 4.60 196.0 12.0 12
27.50 XHB1425G27.5 5.20 1.85 3.30 150.0 4.10 150.0 4.0 4
28.00 XHB1425G28 4.70 1.89 3.25 196.0 3.55 196.0 4.0 4
28.50 XHB1425G28.5 2.30 0.00 2.77 196.0 3.05 190.0 0.0 0
29.00 XHB1425G29 3.25 1.49 2.24 47.0 2.55 75.0 1.0 1
29.50 XHB1425G29.5 2.83 1.56 1.71 47.0 2.06 75.0 2.0 2
30.00 XHB1425G30 0.99 0.07 1.20 103.0 1.55 84.0 21.0 172
30.50 XHB1425G30.5 0.95 0.35 0.85 1.0 1.01 89.0 35.0 279
31.00 XHB1425G31 0.53 0.21 0.45 42.0 0.55 63.0 13.0 1,135
31.50 XHB1425G31.5 0.21 0.10 0.14 39.0 0.22 49.0 2506.0 639
32.00 XHB1425G32 0.05 0.02 0.03 2324.0 0.10 275.0 123.0 48
32.50 XHB1425G32.5 0.02 0.00 0.02 1.0 0.05 866.0 3.0 361
33.00 XHB1425G33 0.01 0.00 0.01 2.0 0.03 324.0 2.0 206
33.50 XHB1425G33.5 0.02 -0.01 0.02 1.0 0.03 423.0 1.0 817
34.00 XHB1425G34 0.02 -0.01 0.02 10.0 0.03 375.0 30.0 57
34.50 XHB1425G34.5 0.09 0.06 0.01 78.0 0.02 255.0 20.0 66
35.00 XHB1425G35 0.02 0.00 0.01 10.0 0.02 253.0 0.0 0
35.50 XHB1425G35.5 0.02 0.00 0.01 250.0 0.02 239.0 0.0 0
36.00 XHB1425G36 0.07 0.05 0.01 39.0 0.02 251.0 1.0 1
36.50 XHB1425G36.5 0.02 0.00 0.01 248.0 0.02 434.0 0.0 0
37.00 XHB1425G37 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
37.50 XHB1425G37.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
38.00 XHB1425G38 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
38.50 XHB1425G38.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
39.00 XHB1425G39 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
39.50 XHB1425G39.5 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
40.00 XHB1425G40 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425S22 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
23.00 XHB1425S23 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
24.00 XHB1425S24 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
24.50 XHB1425S24.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
25.00 XHB1425S25 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
25.50 XHB1425S25.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
26.00 XHB1425S26 0.02 -0.01 0.01 99.0 0.02 254.0 25.0 25
26.50 XHB1425S26.5 0.03 0.00 0.01 39.0 0.02 254.0 0.0 0
27.00 XHB1425S27 0.03 0.00 0.01 28.0 0.02 270.0 0.0 0
27.50 XHB1425S27.5 0.03 0.00 0.01 68.0 0.02 272.0 0.0 0
28.00 XHB1425S28 0.03 0.00 0.01 10.0 0.03 383.0 0.0 0
28.50 XHB1425S28.5 0.12 0.09 0.01 68.0 0.03 420.0 1.0 1
29.00 XHB1425S29 0.04 0.00 0.01 195.0 0.03 352.0 0.0 0
29.50 XHB1425S29.5 0.03 0.01 0.02 1.0 0.03 110.0 1.0 1
30.00 XHB1425S30 0.15 0.13 0.01 1.0 0.07 619.0 1.0 28
30.50 XHB1425S30.5 0.06 -0.07 0.03 10.0 0.05 55.0 2250.0 574
31.00 XHB1425S31 0.11 -0.19 0.08 35.0 0.12 84.0 1361.0 884
31.50 XHB1425S31.5 0.25 -0.45 0.25 39.0 0.31 55.0 4.0 987
32.00 XHB1425S32 0.57 -0.64 0.60 43.0 0.69 75.0 61.0 4,394
32.50 XHB1425S32.5 1.23 -0.20 0.98 243.0 1.33 82.0 41.0 107
33.00 XHB1425S33 1.85 -0.08 1.46 115.0 1.78 84.0 40.0 41
33.50 XHB1425S33.5 1.31 -1.09 1.94 196.0 2.25 196.0 16.0 99
34.00 XHB1425S34 2.60 -0.30 2.44 31.0 2.75 196.0 15.0 76
34.50 XHB1425S34.5 3.40 0.00 2.95 196.0 3.25 196.0 0.0 0
35.00 XHB1425S35 3.90 0.00 3.40 80.0 4.20 10.0 0.0 0
35.50 XHB1425S35.5 4.40 0.00 3.90 51.0 4.25 196.0 0.0 0
36.00 XHB1425S36 4.90 0.00 4.40 196.0 4.75 196.0 0.0 0
36.50 XHB1425S36.5 5.40 0.00 4.90 196.0 5.25 196.0 0.0 0
37.00 XHB1425S37 5.90 0.00 5.40 150.0 6.20 150.0 0.0 0
37.50 XHB1425S37.5 6.40 0.00 5.90 196.0 6.25 196.0 0.0 0
38.00 XHB1425S38 6.90 0.00 6.40 150.0 7.20 150.0 0.0 0
38.50 XHB1425S38.5 7.40 0.00 6.90 150.0 7.70 150.0 0.0 0
39.00 XHB1425S39 7.90 0.00 7.40 150.0 8.20 150.0 0.0 0
39.50 XHB1425S39.5 8.40 0.00 7.90 196.0 8.20 196.0 0.0 0
40.00 XHB1425S40 8.90 0.00 8.40 196.0 8.70 196.0 0.0 0
Trading Center