$31.23 -0.26 (-0.83%) SPDR S&P Hmbldr Shs - NYSEARCA

Sep. 18, 2014 | 11:44 AM
Last Trade: 31.23
Trade Time: Sep 18 11:44 AM Eastern Daylight Time
Change: -0.26 (-0.83%)
Prev Close: 31.49
Open: 31.48
Bid: 31.23
Ask: 31.24
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 XHB1420I17 15.70 1.30 14.15 134.0 14.45 198.0 2.0 4
18.00 XHB1420I18 14.70 1.30 13.05 19.0 13.45 198.0 2.0 4
19.00 XHB1420I19 13.40 1.25 12.10 52.0 12.45 74.0 4.0 7
20.00 XHB1420I20 9.45 -1.95 11.15 75.0 11.35 135.0 3.0 3
21.00 XHB1420I21 10.78 0.43 10.05 220.0 10.50 285.0 7.0 4
22.00 XHB1420I22 10.90 1.55 9.05 75.0 9.50 90.0 38.0 40
22.50 XHB1426I22.5 6.65 0.00 8.60 140.0 8.95 120.0 0.0 0
23.00 XHB1420I23 7.85 -0.55 8.10 136.0 8.45 146.0 1.0 1
23.00 XHB1426I23 6.15 0.00 8.10 115.0 8.45 112.0 0.0 0
23.50 XHB1420I23.5 7.85 0.00 7.55 75.0 8.00 90.0 0.0 0
23.50 XHB1426I23.5 5.60 0.00 7.60 115.0 7.95 112.0 0.0 0
24.00 XHB1420I24 6.55 -0.60 7.15 235.0 7.35 273.0 20.0 45
24.00 XHB1426I24 5.10 0.00 7.10 139.0 7.45 115.0 0.0 0
24.50 XHB1420I24.5 6.85 0.00 6.65 233.0 6.85 276.0 0.0 0
24.50 XHB1426I24.5 6.85 0.00 6.60 897.0 6.95 219.0 0.0 0
25.00 XHB1420I25 6.00 -0.20 6.20 567.0 6.30 801.0 2.0 100
25.00 XHB1426I25 5.00 -1.35 6.10 883.0 6.50 881.0 6.0 6
25.50 XHB1420I25.5 5.85 0.00 5.65 233.0 5.85 276.0 0.0 0
25.50 XHB1426I25.5 5.85 0.00 5.60 796.0 6.00 854.0 0.0 0
26.00 XHB1420I26 4.22 -0.98 5.20 320.0 5.30 862.0 1.0 141
26.00 XHB1426I26 5.35 0.00 5.10 859.0 5.45 817.0 0.0 0
26.50 XHB1420I26.5 4.85 0.00 4.65 532.0 4.85 421.0 0.0 0
26.50 XHB1426I26.5 3.50 -1.35 4.60 1279.0 5.00 1181.0 7.0 7
27.00 XHB1420I27 3.86 -0.54 4.15 139.0 4.35 1514.0 5.0 47
27.00 XHB1426I27 3.10 -1.25 4.10 1484.0 4.50 1286.0 32.0 32
27.50 XHB1420I27.5 3.85 0.00 3.65 528.0 3.85 389.0 0.0 0
27.50 XHB1426I27.5 2.81 -0.99 3.60 1293.0 4.00 1093.0 16.0 16
28.00 XHB1420I28 3.45 0.00 3.15 599.0 3.35 1507.0 1.0 18
28.00 XHB1426I28 3.63 0.00 3.10 1671.0 3.45 64.0 10.0 14
28.50 XHB1420I28.5 2.65 -0.24 2.68 460.0 2.83 2151.0 10.0 10
28.50 XHB1426I28.5 2.86 0.00 2.56 1470.0 2.99 64.0 0.0 0
29.00 XHB1420I29 2.47 0.00 2.20 727.0 2.27 640.0 12.0 303
29.00 XHB1426I29 2.60 0.00 2.07 1319.0 2.49 808.0 1.0 4
29.50 XHB1420I29.5 1.84 -0.06 1.69 1008.0 1.82 11.0 10.0 11
29.50 XHB1426I29.5 2.05 0.19 1.68 368.0 2.02 2443.0 4.0 7
30.00 XHB1420I30 1.63 0.00 1.21 492.0 1.27 634.0 2.0 2,973
30.00 XHB1426I30 1.43 0.00 1.24 340.0 1.31 442.0 0.0 0
30.50 XHB1420I30.5 0.68 -0.17 0.68 50.0 0.73 39.0 13.0 395
30.50 XHB1426I30.5 0.97 -0.05 0.82 581.0 0.88 714.0 1.0 11
31.00 XHB1420I31 0.25 -0.31 0.25 10.0 0.28 719.0 76.0 7,915
31.00 XHB1426I31 0.56 -0.06 0.48 92.0 0.52 203.0 30.0 958
31.50 XHB1420I31.5 0.20 0.00 0.05 139.0 0.10 1737.0 4209.0 4,565
31.50 XHB1426I31.5 0.28 -0.16 0.23 107.0 0.26 152.0 515.0 1,862
32.00 XHB1420I32 0.08 0.00 0.01 204.0 0.09 2954.0 236.0 25,734
32.00 XHB1426I32 0.19 0.00 0.10 64.0 0.12 304.0 1593.0 2,086
32.50 XHB1420I32.5 0.02 0.01 0.01 42.0 0.05 1190.0 1.0 176
32.50 XHB1426I32.5 0.12 0.00 0.04 111.0 0.10 3184.0 30.0 204
33.00 XHB1420I33 0.01 0.00 0.01 10.0 0.02 1.0 4.0 21,991
33.00 XHB1426I33 0.06 0.05 0.01 136.0 0.09 2080.0 4.0 17
33.50 XHB1420I33.5 0.03 0.00 0.01 428.0 0.03 1562.0 10.0 30
33.50 XHB1426I33.5 0.01 0.00 0.01 74.0 0.04 948.0 0.0 0
34.00 XHB1420I34 0.01 -0.02 0.01 2.0 0.03 1298.0 4.0 6,371
34.00 XHB1426I34 0.02 -0.01 0.01 56.0 0.03 374.0 4.0 5
34.50 XHB1420I34.5 0.02 -0.01 0.01 39.0 0.02 778.0 1.0 1
34.50 XHB1426I34.5 0.03 0.00 0.01 104.0 0.03 483.0 0.0 0
35.00 XHB1420I35 0.01 -0.01 0.01 10.0 0.02 1.0 10.0 4,574
35.00 XHB1426I35 0.03 0.00 0.01 108.0 0.03 511.0 0.0 0
35.50 XHB1420I35.5 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
35.50 XHB1426I35.5 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
36.00 XHB1420I36 0.01 -0.02 0.01 616.0 0.03 774.0 10.0 3,902
36.00 XHB1426I36 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
36.50 XHB1420I36.5 0.03 0.00 0.00 0.0 0.03 344.0 0.0 0
36.50 XHB1426I36.5 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
37.00 XHB1420I37 0.03 0.01 0.01 1.0 0.02 782.0 20.0 382
37.00 XHB1426I37 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
37.50 XHB1420I37.5 0.03 0.00 0.00 0.0 0.03 333.0 0.0 0
37.50 XHB1426I37.5 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
38.00 XHB1420I38 0.12 0.09 0.01 36.0 0.03 528.0 7.0 163
38.00 XHB1426I38 0.02 0.00 0.00 0.0 0.03 199.0 0.0 0
38.50 XHB1420I38.5 0.02 0.00 0.00 0.0 0.02 325.0 0.0 0
38.50 XHB1426I38.5 0.02 0.00 0.00 0.0 0.03 205.0 0.0 0
39.00 XHB1420I39 0.04 0.02 0.01 11.0 0.02 871.0 5.0 54
39.00 XHB1426I39 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
39.50 XHB1420I39.5 0.02 0.00 0.00 0.0 0.02 317.0 0.0 0
39.50 XHB1426I39.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
40.00 XHB1420I40 0.25 0.23 0.01 155.0 0.02 803.0 10.0 10
40.00 XHB1426I40 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
40.50 XHB1420I40.5 0.02 0.00 0.00 0.0 0.02 284.0 0.0 0
40.50 XHB1426I40.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
41.00 XHB1420I41 0.01 -0.01 0.01 10.0 0.02 877.0 5.0 5
42.00 XHB1420I42 0.11 0.09 0.01 10.0 0.02 808.0 14.0 14
43.00 XHB1420I43 0.02 0.00 0.01 10.0 0.02 884.0 0.0 0
44.00 XHB1420I44 0.02 0.00 0.01 10.0 0.02 876.0 0.0 0
45.00 XHB1420I45 0.06 0.04 0.01 124.0 0.03 932.0 15.0 15
46.00 XHB1420I46 0.02 0.00 0.01 52.0 0.02 713.0 0.0 0
47.00 XHB1420I47 0.02 0.00 0.01 10.0 0.02 492.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 XHB1420U17 0.03 0.00 0.01 30.0 0.03 372.0 2.0 122
18.00 XHB1420U18 0.02 0.00 0.01 107.0 0.02 863.0 2.0 28
19.00 XHB1420U19 0.03 0.00 0.01 11.0 0.03 455.0 30.0 31
20.00 XHB1420U20 0.05 0.02 0.01 11.0 0.03 483.0 580.0 700
21.00 XHB1420U21 0.05 0.02 0.01 11.0 0.03 507.0 30.0 262
22.00 XHB1420U22 0.03 0.00 0.01 175.0 0.03 1070.0 2.0 287
22.50 XHB1426U22.5 0.02 0.00 0.01 122.0 0.02 184.0 0.0 0
23.00 XHB1420U23 0.04 0.02 0.01 99.0 0.02 1109.0 28.0 123
23.00 XHB1426U23 0.02 0.00 0.01 104.0 0.02 107.0 0.0 0
23.50 XHB1420U23.5 0.03 0.00 0.00 0.0 0.03 361.0 0.0 0
23.50 XHB1426U23.5 0.02 0.00 0.01 79.0 0.02 107.0 0.0 0
24.00 XHB1420U24 0.18 0.16 0.01 134.0 0.02 1109.0 1.0 295
24.00 XHB1426U24 0.03 0.00 0.01 92.0 0.02 100.0 0.0 0
24.50 XHB1420U24.5 0.03 0.00 0.01 146.0 0.03 494.0 0.0 0
24.50 XHB1426U24.5 0.03 0.00 0.01 92.0 0.03 294.0 0.0 0
25.00 XHB1420U25 0.02 0.00 0.01 52.0 0.02 890.0 1.0 1,932
25.00 XHB1426U25 0.03 0.00 0.01 115.0 0.03 195.0 0.0 0
25.50 XHB1420U25.5 0.03 0.00 0.01 166.0 0.03 516.0 0.0 0
25.50 XHB1426U25.5 0.04 0.00 0.01 93.0 0.03 123.0 0.0 0
26.00 XHB1420U26 0.08 0.05 0.01 226.0 0.03 1966.0 1.0 1,552
26.00 XHB1426U26 0.04 0.00 0.01 44.0 0.03 125.0 0.0 0
26.50 XHB1420U26.5 0.03 0.00 0.01 287.0 0.03 516.0 0.0 0
26.50 XHB1426U26.5 0.04 0.00 0.01 49.0 0.03 66.0 0.0 0
27.00 XHB1420U27 0.03 0.01 0.01 88.0 0.02 780.0 8.0 3,475
27.00 XHB1426U27 0.04 0.00 0.01 92.0 0.04 224.0 0.0 0
27.50 XHB1420U27.5 0.03 0.00 0.01 498.0 0.03 499.0 0.0 0
27.50 XHB1426U27.5 0.14 0.07 0.01 87.0 0.08 1636.0 1.0 1
28.00 XHB1420U28 0.01 -0.02 0.01 35.0 0.03 1516.0 2.0 12,767
28.00 XHB1426U28 0.03 -0.07 0.02 109.0 0.11 1.0 5.0 10
28.50 XHB1420U28.5 0.04 0.00 0.01 31.0 0.05 1435.0 0.0 0
28.50 XHB1426U28.5 0.09 0.08 0.01 92.0 0.11 826.0 1.0 1
29.00 XHB1420U29 0.02 0.00 0.01 1.0 0.02 856.0 1.0 11,707
29.00 XHB1426U29 0.06 0.04 0.02 415.0 0.13 2242.0 38.0 145
29.50 XHB1420U29.5 0.04 0.03 0.01 366.0 0.08 3151.0 1.0 61
29.50 XHB1426U29.5 0.13 0.11 0.05 144.0 0.13 2778.0 6.0 6
30.00 XHB1420U30 0.02 0.00 0.01 83.0 0.03 271.0 16.0 24,356
30.00 XHB1426U30 0.20 0.19 0.08 475.0 0.14 2551.0 20.0 406
30.50 XHB1420U30.5 0.04 -0.01 0.01 1009.0 0.09 1928.0 24.0 2,860
30.50 XHB1426U30.5 0.17 0.07 0.17 146.0 0.19 110.0 2000.0 2,195
31.00 XHB1420U31 0.06 -0.01 0.08 120.0 0.09 28.0 3817.0 21,788
31.00 XHB1426U31 0.25 0.00 0.31 936.0 0.34 37.0 3.0 234
31.50 XHB1420U31.5 0.27 0.07 0.34 749.0 0.39 104.0 25.0 1,621
31.50 XHB1426U31.5 0.38 0.00 0.58 181.0 0.61 103.0 45.0 495
32.00 XHB1420U32 0.87 0.25 0.82 1311.0 0.90 238.0 93.0 8,264
32.00 XHB1426U32 0.71 0.00 0.90 249.0 0.95 103.0 40.0 188
32.50 XHB1420U32.5 1.20 0.17 1.27 967.0 1.35 279.0 48.0 427
32.50 XHB1426U32.5 1.01 0.00 1.27 207.0 1.39 100.0 64.0 150
33.00 XHB1420U33 1.43 0.00 1.77 1480.0 1.85 313.0 62.0 4,400
33.00 XHB1426U33 2.21 0.84 1.60 1098.0 1.90 177.0 10.0 26
33.50 XHB1420U33.5 2.26 0.39 2.06 2612.0 2.40 1.0 22.0 22
33.50 XHB1426U33.5 2.09 0.26 2.08 1293.0 2.40 893.0 10.0 39
34.00 XHB1420U34 2.43 0.00 2.81 1059.0 2.89 73.0 28.0 1,849
34.00 XHB1426U34 3.30 0.98 2.60 11.0 3.05 1446.0 3.0 3
34.50 XHB1420U34.5 2.85 0.00 3.05 1326.0 3.45 1132.0 0.0 0
34.50 XHB1426U34.5 3.25 0.44 3.05 1555.0 3.50 1724.0 4.0 6
35.00 XHB1420U35 3.75 0.35 3.75 1078.0 3.85 317.0 22.0 417
35.00 XHB1426U35 1.30 0.00 3.60 25.0 4.00 169.0 0.0 0
35.50 XHB1420U35.5 3.85 0.00 4.05 934.0 4.45 345.0 0.0 0
35.50 XHB1426U35.5 1.95 0.00 4.10 6.0 4.55 169.0 0.0 0
36.00 XHB1420U36 5.60 1.10 4.75 1079.0 4.85 313.0 24.0 284
36.00 XHB1426U36 2.32 0.00 4.60 25.0 5.00 166.0 0.0 0
36.50 XHB1420U36.5 4.85 0.00 5.05 373.0 5.45 621.0 0.0 0
36.50 XHB1426U36.5 4.85 2.05 5.10 11.0 5.55 234.0 65.0 65
37.00 XHB1420U37 5.10 -0.25 5.55 1357.0 5.95 1003.0 39.0 93
37.00 XHB1426U37 3.30 0.00 5.60 11.0 6.00 102.0 0.0 0
37.50 XHB1420U37.5 5.85 0.00 6.05 934.0 6.45 341.0 0.0 0
37.50 XHB1426U37.5 5.85 2.00 6.10 11.0 6.50 173.0 60.0 60
38.00 XHB1420U38 6.80 0.30 6.75 979.0 6.85 319.0 18.0 162
38.00 XHB1426U38 4.35 0.00 6.60 11.0 7.00 106.0 0.0 0
38.50 XHB1420U38.5 6.85 0.00 7.10 791.0 7.45 236.0 0.0 0
38.50 XHB1426U38.5 4.85 0.00 7.10 11.0 7.50 45.0 0.0 0
39.00 XHB1420U39 6.35 -1.15 7.75 736.0 7.85 259.0 10.0 203
39.00 XHB1426U39 5.35 0.00 7.50 112.0 8.00 115.0 0.0 0
39.50 XHB1420U39.5 7.85 0.00 8.10 556.0 8.45 220.0 0.0 0
39.50 XHB1426U39.5 5.85 0.00 8.00 112.0 8.50 115.0 0.0 0
40.00 XHB1420U40 9.20 0.70 8.75 756.0 8.85 259.0 10.0 107
40.00 XHB1426U40 6.35 0.00 8.50 112.0 9.00 115.0 0.0 0
40.50 XHB1420U40.5 8.85 0.00 9.10 339.0 9.45 163.0 0.0 0
40.50 XHB1426U40.5 6.80 0.00 9.00 112.0 9.50 115.0 0.0 0
41.00 XHB1420U41 10.20 0.85 9.60 981.0 9.90 70.0 1.0 76
42.00 XHB1420U42 10.90 0.55 10.55 490.0 11.00 312.0 5.0 93
43.00 XHB1420U43 12.60 1.25 11.60 636.0 11.95 167.0 79.0 79
44.00 XHB1420U44 13.60 1.25 12.60 636.0 12.95 167.0 53.0 63
45.00 XHB1420U45 12.65 -0.70 13.60 289.0 13.95 135.0 1.0 1
46.00 XHB1420U46 13.65 -0.70 14.60 288.0 14.95 136.0 4.0 4
47.00 XHB1420U47 15.95 0.60 15.60 288.0 15.95 143.0 1.0 9