SPDR S&P Homebuilders ETF $31.65

up +0.27


24/4/2014 02:03 PM  |  NYSEARCA : XHB
Last Trade: 31.65
Trade Time: Apr 24 02:03 PM Eastern Daylight Time
Change: 0.27 (0.86 %)
Prev Close: 31.38
Open: 31.53
Bid: 31.64
Ask: 31.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XHB Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425D22 9.30 0.00 9.50 154.0 9.80 186.0 0.0 0
23.00 XHB1425D23 8.30 0.00 8.50 154.0 8.80 182.0 0.0 0
24.00 XHB1425D24 7.30 0.00 7.50 154.0 7.80 182.0 0.0 0
24.50 XHB1425D24.5 6.80 0.00 7.00 154.0 7.30 186.0 0.0 0
25.00 XHB1425D25 6.30 0.00 6.50 154.0 6.80 182.0 0.0 0
25.50 XHB1425D25.5 5.80 0.00 6.00 154.0 6.30 186.0 0.0 0
26.00 XHB1425D26 5.30 0.00 5.50 154.0 5.80 182.0 0.0 0
26.50 XHB1425D26.5 4.80 0.00 5.00 154.0 5.30 186.0 0.0 0
27.00 XHB1425D27 4.30 0.00 4.50 574.0 4.80 573.0 0.0 0
27.50 XHB1425D27.5 3.80 0.00 4.00 304.0 4.30 507.0 0.0 0
28.00 XHB1425D28 3.30 0.00 3.50 205.0 3.80 439.0 0.0 0
28.50 XHB1425D28.5 2.80 0.00 3.05 102.0 3.30 731.0 0.0 0
29.00 XHB1425D29 2.30 0.00 2.54 187.0 2.80 202.0 0.0 0
29.50 XHB1425D29.5 1.63 0.00 2.04 1209.0 2.29 404.0 0.0 0
30.00 XHB1425D30 1.91 0.60 1.53 1563.0 1.79 1384.0 1.0 7
30.50 XHB1425D30.5 1.22 0.40 1.00 2195.0 1.30 2033.0 1.0 113
31.00 XHB1425D31 0.48 0.03 0.44 2733.0 0.81 2065.0 2.0 226
31.50 XHB1425D31.5 0.17 -0.17 0.21 651.0 0.25 262.0 30.0 2,687
32.00 XHB1425D32 0.19 0.17 0.03 128.0 0.05 184.0 140.0 2,373
32.50 XHB1425D32.5 0.02 0.01 0.01 10.0 0.03 1084.0 25.0 960
33.00 XHB1425D33 0.01 0.00 0.01 5.0 0.03 765.0 20.0 99
33.50 XHB1425D33.5 0.02 -0.01 0.01 82.0 0.03 838.0 5.0 117
34.00 XHB1425D34 0.03 0.00 0.01 1.0 0.02 488.0 20.0 79
34.50 XHB1425D34.5 0.46 0.43 0.01 10.0 0.03 631.0 5.0 5
35.00 XHB1425D35 0.03 0.00 0.01 10.0 0.02 225.0 0.0 0
35.50 XHB1425D35.5 0.03 0.00 0.01 10.0 0.02 263.0 3.0 3
36.00 XHB1425D36 0.03 0.00 0.01 10.0 0.02 498.0 0.0 0
36.50 XHB1425D36.5 0.02 0.00 0.01 20.0 0.02 566.0 0.0 0
37.00 XHB1425D37 0.02 0.00 0.01 103.0 0.02 377.0 0.0 0
37.50 XHB1425D37.5 0.03 0.00 0.01 63.0 0.02 535.0 0.0 0
38.00 XHB1425D38 0.03 0.00 0.01 177.0 0.02 535.0 0.0 0
38.50 XHB1425D38.5 0.02 0.00 0.02 10.0 0.02 535.0 0.0 0
39.00 XHB1425D39 0.03 0.00 0.01 20.0 0.02 535.0 0.0 0
39.50 XHB1425D39.5 0.03 0.00 0.00 0.0 0.02 278.0 0.0 0
40.00 XHB1425D40 0.03 0.00 0.00 0.0 0.02 288.0 0.0 0
40.50 XHB1425D40.5 0.03 0.00 0.00 0.0 0.02 268.0 0.0 0
41.00 XHB1425D41 0.03 0.00 0.00 0.0 0.02 215.0 0.0 0
42.00 XHB1425D42 0.03 0.00 0.00 0.0 0.02 215.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425P22 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
23.00 XHB1425P23 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
24.00 XHB1425P24 0.02 0.00 0.01 10.0 0.02 215.0 0.0 0
24.50 XHB1425P24.5 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
25.00 XHB1425P25 0.02 0.00 0.01 10.0 0.02 188.0 0.0 0
25.50 XHB1425P25.5 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
26.00 XHB1425P26 0.02 0.00 0.01 1.0 0.02 218.0 0.0 0
26.50 XHB1425P26.5 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
27.00 XHB1425P27 0.02 0.00 0.01 10.0 0.02 377.0 0.0 0
27.50 XHB1425P27.5 0.02 0.00 0.01 1.0 0.02 501.0 0.0 0
28.00 XHB1425P28 0.02 0.00 0.01 123.0 0.02 501.0 0.0 0
28.50 XHB1425P28.5 0.02 0.00 0.01 10.0 0.02 222.0 0.0 0
29.00 XHB1425P29 0.03 0.00 0.01 10.0 0.02 199.0 0.0 0
29.50 XHB1425P29.5 0.03 0.00 0.01 135.0 0.02 500.0 0.0 0
30.00 XHB1425P30 0.04 0.00 0.01 209.0 0.03 3253.0 0.0 0
30.50 XHB1425P30.5 0.05 0.01 0.01 141.0 0.03 2051.0 27.0 721
31.00 XHB1425P31 0.03 -0.06 0.01 25.0 0.03 386.0 47.0 2,637
31.50 XHB1425P31.5 0.11 -0.18 0.10 203.0 0.12 6.0 2.0 3,463
32.00 XHB1425P32 0.43 -0.15 0.38 193.0 0.46 260.0 3.0 881
32.50 XHB1425P32.5 1.06 0.08 0.73 2297.0 0.95 1297.0 5.0 238
33.00 XHB1425P33 1.61 0.20 1.20 2150.0 1.48 1867.0 5.0 142
33.50 XHB1425P33.5 1.99 0.00 1.71 1002.0 1.96 793.0 10.0 60
34.00 XHB1425P34 1.05 -1.38 2.21 405.0 2.46 265.0 5.0 52
34.50 XHB1425P34.5 1.34 -1.59 2.70 299.0 2.96 740.0 1.0 27
35.00 XHB1425P35 3.45 0.00 3.20 375.0 3.50 309.0 0.0 0
35.50 XHB1425P35.5 3.95 0.00 3.65 223.0 4.00 300.0 0.0 0
36.00 XHB1425P36 4.45 0.00 4.15 223.0 4.50 301.0 0.0 0
36.50 XHB1425P36.5 4.95 0.00 4.65 154.0 5.00 301.0 0.0 0
37.00 XHB1425P37 5.45 0.00 5.20 203.0 5.50 169.0 0.0 0
37.50 XHB1425P37.5 5.95 0.00 5.70 203.0 6.00 169.0 0.0 0
38.00 XHB1425P38 6.45 0.00 6.20 203.0 6.50 169.0 0.0 0
38.50 XHB1425P38.5 6.95 0.00 6.70 203.0 7.00 169.0 0.0 0
39.00 XHB1425P39 7.45 0.00 7.20 203.0 7.50 169.0 0.0 0
39.50 XHB1425P39.5 7.95 0.00 7.70 203.0 8.00 169.0 0.0 0
40.00 XHB1425P40 8.45 0.00 8.20 203.0 8.50 169.0 0.0 0
40.50 XHB1425P40.5 8.95 0.00 8.70 203.0 9.00 169.0 0.0 0
41.00 XHB1425P41 9.45 0.00 9.20 203.0 9.50 169.0 0.0 0
42.00 XHB1425P42 10.25 0.00 10.15 96.0 10.50 96.0 0.0 0
Trading Center