SPDR S&P HOMEBUILDERS $31.29

up +0.46


17/6/2013 04:17 PM  |  NYSEARCA : XHB  |  Industries :
Last Trade: 31.29
Trade Time: Jun 17 4:00 PM Eastern Daylight Time
Change: 0.46 (1.49 %)
Prev Close: 30.83
Open: 30.85
Bid: 31.25
Ask: 31.34
Get Trend Analysis Icon Get XHB Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: XHB

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 XHB1322F13 15.50 0.00 16.70 10 19.75 10 0 0
14.00 XHB1322F14 0.00 0.00 15.70 10 18.75 10 0 0
15.00 XHB1322F15 0.00 0.00 14.70 10 17.80 10 0 0
16.00 XHB1322F16 0.00 0.00 13.70 10 16.80 10 0 0
17.00 XHB1322F17 0.00 0.00 12.70 10 15.80 10 0 0
18.00 XHB1322F18 0.00 0.00 11.70 10 14.80 10 0 0
19.00 XHB1322F19 0.00 0.00 10.75 10 13.80 10 0 0
20.00 XHB1322F20 11.00 0.00 11.15 28 11.35 28 0 3
21.00 XHB1322F21 5.00 0.00 8.70 20 11.80 20 0 0
22.00 XHB1322F22 9.04 0.00 9.25 43 9.30 28 0 13
23.00 XHB1322F23 7.00 -1.35 8.25 43 8.30 28 0 43
24.00 XHB1322F24 7.10 0.10 7.25 43 7.30 28 53 129
25.00 XHB1322F25 6.30 1.55 6.25 43 6.30 28 5 250
26.00 XHB1322F26 4.30 0.00 5.25 43 5.30 28 0 614
27.00 XHB1322F27 2.69 0.00 4.25 83 4.30 28 0 6,313
28.00 XHB1322F28 3.40 0.57 3.25 97 3.35 28 10 10,539
29.00 XHB1322F29 2.15 0.21 2.28 43 2.32 28 27 19,343
30.00 XHB1322F30 1.39 0.37 1.34 36 1.40 28 1060 18,916
31.00 XHB1322F31 0.60 0.23 0.54 43 0.57 11 458 4,981
32.00 XHB1322F32 0.11 0.03 0.10 43 0.13 28 3478 10,527
33.00 XHB1322F33 0.03 0.00 0.00 0 0.02 28 4 5,647
34.00 XHB1322F34 0.01 0.00 0.00 0 0.01 28 0 2,599
35.00 XHB1322F35 0.01 0.00 0.00 0 0.01 28 2 137
36.00 XHB1322F36 0.03 0.00 0.00 0 0.15 37 0 15
37.00 XHB1322F37 0.03 0.00 0.00 0 0.15 26 0 10
38.00 XHB1322F38 0.01 0.00 0.00 0 0.01 28 0 20
39.00 XHB1322F39 0.00 0.00 0.00 0 0.15 26 0 0

Put Options: XHB

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 XHB1322R13 0.00 0.00 0.00 0 0.16 15 0 0
14.00 XHB1322R14 0.00 0.00 0.00 0 0.16 15 0 0
15.00 XHB1322R15 0.00 0.00 0.00 0 0.15 26 0 0
16.00 XHB1322R16 0.17 0.00 0.00 0 0.01 28 0 50
17.00 XHB1322R17 0.00 0.00 0.00 0 0.16 15 0 0
18.00 XHB1322R18 0.22 0.00 0.00 0 0.01 28 0 31
19.00 XHB1322R19 0.04 0.00 0.00 0 0.01 28 0 284
20.00 XHB1322R20 0.04 0.00 0.00 0 0.01 28 0 2,052
21.00 XHB1322R21 0.05 0.00 0.00 0 0.01 28 0 906
22.00 XHB1322R22 0.03 0.00 0.00 0 0.01 28 0 745
23.00 XHB1322R23 0.01 0.00 0.00 0 0.01 28 0 1,419
24.00 XHB1322R24 0.02 0.00 0.00 0 0.01 28 0 1,734
25.00 XHB1322R25 0.01 0.00 0.00 0 0.01 28 0 11,838
26.00 XHB1322R26 0.01 0.00 0.00 0 0.01 28 0 3,082
27.00 XHB1322R27 0.03 0.00 0.00 0 0.01 28 0 36,905
28.00 XHB1322R28 0.01 0.00 0.01 25 0.02 28 0 19,935
29.00 XHB1322R29 0.03 -0.04 0.03 38 0.05 39 92 14,190
30.00 XHB1322R30 0.09 -0.12 0.08 43 0.11 38 146 10,980
31.00 XHB1322R31 0.33 -0.20 0.29 28 0.31 15 1420 5,149
32.00 XHB1322R32 0.84 -0.38 0.85 28 0.88 15 258 2,936
33.00 XHB1322R33 1.91 -0.20 1.74 28 1.77 15 30 1,675
34.00 XHB1322R34 2.91 -1.34 2.73 28 2.77 15 30 672
35.00 XHB1322R35 3.80 -0.76 3.70 28 3.80 128 66 51
36.00 XHB1322R36 4.80 -0.22 4.70 28 4.80 128 85 95
37.00 XHB1322R37 0.00 0.00 5.50 15 5.95 15 0 0
38.00 XHB1322R38 0.00 0.00 6.40 15 7.05 15 0 0
39.00 XHB1322R39 0.00 0.00 7.40 15 7.90 15 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center