$30.94 -0.06 (-0.19%) SPDR S&P Hmbldr Shs - NYSEARCA

Sep. 15, 2014 | 04:00 PM
Last Trade: 30.94
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.19%)
Prev Close: 31.00
Open: 31.02
Bid: 30.50
Ask: 31.75
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 XHB1420I17 15.70 2.20 13.50 1.0 14.40 1.0 2.0 4
18.00 XHB1420I18 14.70 3.45 11.25 10.0 14.65 1.0 2.0 4
19.00 XHB1420I19 13.40 1.60 11.80 196.0 12.15 196.0 4.0 7
20.00 XHB1420I20 9.45 -1.35 10.80 196.0 11.15 196.0 3.0 3
21.00 XHB1420I21 10.78 1.03 9.75 294.0 10.15 196.0 7.0 4
22.00 XHB1420I22 10.90 2.15 8.75 163.0 9.15 275.0 38.0 40
22.50 XHB1426I22.5 8.25 0.00 8.25 74.0 8.75 59.0 0.0 0
23.00 XHB1420I23 7.85 0.05 7.80 399.0 8.15 175.0 1.0 1
23.00 XHB1426I23 7.75 0.00 7.75 100.0 8.25 1.0 0.0 0
23.50 XHB1420I23.5 7.30 0.00 7.30 675.0 7.65 79.0 0.0 0
23.50 XHB1426I23.5 7.25 0.00 7.25 100.0 7.75 1.0 0.0 0
24.00 XHB1420I24 6.55 -0.25 6.80 196.0 7.05 196.0 20.0 45
24.00 XHB1426I24 6.75 0.00 6.75 100.0 7.50 1.0 0.0 0
24.50 XHB1420I24.5 6.30 0.00 6.30 73.0 6.55 233.0 0.0 0
24.50 XHB1426I24.5 6.25 0.00 6.25 100.0 6.75 1.0 0.0 0
25.00 XHB1420I25 6.40 0.60 5.80 226.0 6.05 228.0 2.0 100
25.00 XHB1426I25 5.00 -0.75 5.75 100.0 6.25 1.0 6.0 6
25.50 XHB1420I25.5 5.30 0.00 5.30 196.0 5.60 196.0 0.0 0
25.50 XHB1426I25.5 5.25 0.00 5.25 100.0 5.75 1.0 0.0 0
26.00 XHB1420I26 4.22 -0.58 4.80 75.0 5.10 256.0 1.0 172
26.00 XHB1426I26 4.80 0.00 4.80 100.0 5.55 1.0 0.0 0
26.50 XHB1420I26.5 4.30 0.00 4.30 83.0 4.55 196.0 0.0 0
26.50 XHB1426I26.5 3.50 -0.80 4.30 79.0 4.70 59.0 7.0 7
27.00 XHB1420I27 3.86 0.06 3.80 417.0 4.05 146.0 5.0 50
27.00 XHB1426I27 3.10 -0.70 3.80 59.0 4.20 59.0 32.0 32
27.50 XHB1420I27.5 3.30 0.00 3.30 196.0 3.55 175.0 0.0 0
27.50 XHB1426I27.5 2.81 -0.49 3.30 51.0 3.70 59.0 16.0 16
28.00 XHB1420I28 3.34 0.50 2.84 196.0 3.05 292.0 5.0 269
28.00 XHB1426I28 2.53 -0.31 2.84 59.0 3.25 59.0 1.0 4
28.50 XHB1420I28.5 2.65 0.30 2.35 196.0 2.53 157.0 10.0 10
28.50 XHB1426I28.5 2.33 0.00 2.33 60.0 2.73 58.0 0.0 0
29.00 XHB1420I29 1.93 0.06 1.87 196.0 2.03 168.0 8.0 539
29.00 XHB1426I29 1.55 -0.31 1.86 59.0 2.17 58.0 6.0 3
29.50 XHB1420I29.5 1.84 0.41 1.43 92.0 1.61 196.0 10.0 11
29.50 XHB1426I29.5 2.05 0.62 1.43 152.0 1.70 89.0 4.0 7
30.00 XHB1420I30 0.99 0.00 0.96 92.0 1.04 181.0 6.0 2,979
30.00 XHB1426I30 1.03 0.00 1.03 92.0 1.22 64.0 0.0 0
30.50 XHB1420I30.5 0.59 0.00 0.55 92.0 0.61 67.0 1.0 397
30.50 XHB1426I30.5 0.97 0.31 0.66 94.0 0.82 64.0 1.0 11
31.00 XHB1420I31 0.27 0.00 0.26 100.0 0.29 52.0 515.0 7,789
31.00 XHB1426I31 0.41 0.00 0.39 154.0 0.46 114.0 53.0 878
31.50 XHB1420I31.5 0.11 0.00 0.09 146.0 0.12 51.0 60.0 1,308
31.50 XHB1426I31.5 0.21 0.00 0.20 52.0 0.23 85.0 172.0 1,702
32.00 XHB1420I32 0.05 0.00 0.04 1.0 0.05 95.0 150.0 25,988
32.00 XHB1426I32 0.14 0.05 0.09 53.0 0.12 79.0 97.0 504
32.50 XHB1420I32.5 0.02 0.00 0.01 38.0 0.06 157.0 1.0 177
32.50 XHB1426I32.5 0.07 0.04 0.03 153.0 0.12 271.0 21.0 174
33.00 XHB1420I33 0.02 0.00 0.01 20.0 0.03 326.0 5.0 23,497
33.00 XHB1426I33 0.06 0.05 0.01 125.0 0.08 51.0 4.0 17
33.50 XHB1420I33.5 0.03 0.00 0.01 428.0 0.03 154.0 10.0 30
33.50 XHB1426I33.5 0.08 0.00 0.02 38.0 0.08 508.0 0.0 0
34.00 XHB1420I34 0.01 0.00 0.01 2.0 0.03 377.0 4.0 6,371
34.00 XHB1426I34 0.02 -0.01 0.01 56.0 0.03 122.0 4.0 5
34.50 XHB1420I34.5 0.02 -0.01 0.01 39.0 0.03 92.0 1.0 1
34.50 XHB1426I34.5 0.04 0.00 0.01 104.0 0.04 122.0 0.0 0
35.00 XHB1420I35 0.01 -0.02 0.01 10.0 0.03 333.0 10.0 4,574
35.00 XHB1426I35 0.04 0.00 0.01 108.0 0.04 115.0 0.0 0
35.50 XHB1420I35.5 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
35.50 XHB1426I35.5 0.03 0.00 0.00 0.0 0.03 117.0 0.0 0
36.00 XHB1420I36 0.01 -0.02 0.01 616.0 0.03 373.0 10.0 3,902
36.00 XHB1426I36 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
36.50 XHB1420I36.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
36.50 XHB1426I36.5 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
37.00 XHB1420I37 0.03 0.00 0.01 1.0 0.03 102.0 20.0 382
37.00 XHB1426I37 0.03 0.00 0.00 0.0 0.03 211.0 0.0 0
37.50 XHB1420I37.5 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
37.50 XHB1426I37.5 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
38.00 XHB1420I38 0.12 0.09 0.01 36.0 0.03 122.0 7.0 163
38.00 XHB1426I38 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
38.50 XHB1426I38.5 0.03 0.00 0.00 0.0 0.03 117.0 0.0 0
39.00 XHB1420I39 0.04 0.02 0.01 11.0 0.02 95.0 5.0 54
39.00 XHB1426I39 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
39.50 XHB1426I39.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
40.00 XHB1420I40 0.25 0.23 0.01 155.0 0.02 113.0 10.0 10
41.00 XHB1420I41 0.01 -0.01 0.01 10.0 0.02 113.0 5.0 5
42.00 XHB1420I42 0.11 0.09 0.01 10.0 0.02 115.0 14.0 14
43.00 XHB1420I43 0.02 0.00 0.01 10.0 0.02 113.0 0.0 0
44.00 XHB1420I44 0.02 0.00 0.01 10.0 0.02 92.0 0.0 0
45.00 XHB1420I45 0.06 0.04 0.01 124.0 0.02 143.0 15.0 15
46.00 XHB1420I46 0.02 0.00 0.01 52.0 0.02 92.0 0.0 0
47.00 XHB1420I47 0.02 0.00 0.01 10.0 0.02 90.0 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 99.0 2.0 122
18.00 XHB1420U18 0.02 0.00 0.01 107.0 0.02 143.0 2.0 28
19.00 XHB1420U19 0.03 0.00 0.01 11.0 0.03 114.0 30.0 31
20.00 XHB1420U20 0.05 0.03 0.01 11.0 0.02 107.0 580.0 700
21.00 XHB1420U21 0.05 0.02 0.01 11.0 0.03 116.0 30.0 262
22.00 XHB1420U22 0.03 0.00 0.01 175.0 0.03 106.0 2.0 287
22.50 XHB1426U22.5 0.04 0.00 0.01 122.0 0.04 64.0 0.0 0
23.00 XHB1420U23 0.04 0.02 0.01 99.0 0.02 193.0 28.0 123
23.00 XHB1426U23 0.04 0.00 0.01 104.0 0.04 21.0 0.0 0
23.50 XHB1420U23.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
23.50 XHB1426U23.5 0.04 0.00 0.01 79.0 0.04 59.0 0.0 0
24.00 XHB1420U24 0.18 0.16 0.01 134.0 0.02 57.0 1.0 295
24.00 XHB1426U24 0.04 0.00 0.01 92.0 0.04 106.0 0.0 0
24.50 XHB1420U24.5 0.03 0.00 0.01 146.0 0.03 375.0 0.0 0
24.50 XHB1426U24.5 0.05 0.00 0.01 92.0 0.05 122.0 0.0 0
25.00 XHB1420U25 0.02 0.00 0.01 52.0 0.02 484.0 1.0 1,932
25.00 XHB1426U25 0.05 0.00 0.01 115.0 0.05 92.0 0.0 0
25.50 XHB1420U25.5 0.03 0.00 0.01 166.0 0.03 96.0 0.0 0
25.50 XHB1426U25.5 0.05 0.00 0.01 93.0 0.05 87.0 0.0 0
26.00 XHB1420U26 0.08 0.05 0.01 226.0 0.03 372.0 1.0 1,552
26.00 XHB1426U26 0.05 0.00 0.01 44.0 0.05 122.0 0.0 0
26.50 XHB1420U26.5 0.04 0.00 0.01 287.0 0.04 21.0 0.0 0
26.50 XHB1426U26.5 0.08 0.00 0.01 49.0 0.08 138.0 0.0 0
27.00 XHB1420U27 0.02 -0.01 0.01 88.0 0.03 96.0 10.0 3,485
27.00 XHB1426U27 0.01 0.00 0.01 92.0 0.09 231.0 0.0 0
27.50 XHB1420U27.5 0.06 0.00 0.01 498.0 0.06 122.0 0.0 0
27.50 XHB1426U27.5 0.14 0.13 0.01 94.0 0.12 182.0 1.0 1
28.00 XHB1420U28 0.03 0.01 0.01 35.0 0.02 2.0 20.0 12,767
28.00 XHB1426U28 0.03 0.02 0.01 260.0 0.14 326.0 5.0 10
28.50 XHB1420U28.5 0.08 0.00 0.01 583.0 0.08 146.0 0.0 0
28.50 XHB1426U28.5 0.09 0.06 0.03 141.0 0.14 388.0 1.0 1
29.00 XHB1420U29 0.03 0.00 0.02 258.0 0.06 482.0 1.0 11,723
29.00 XHB1426U29 0.07 0.01 0.06 60.0 0.11 98.0 81.0 107
29.50 XHB1420U29.5 0.04 0.00 0.03 91.0 0.05 53.0 1.0 60
29.50 XHB1426U29.5 0.13 0.03 0.10 92.0 0.13 127.0 6.0 6
30.00 XHB1420U30 0.09 0.00 0.07 64.0 0.08 20.0 14.0 24,762
30.00 XHB1426U30 0.17 0.00 0.17 98.0 0.20 139.0 60.0 334
30.50 XHB1420U30.5 0.17 0.00 0.16 120.0 0.19 124.0 217.0 2,736
30.50 XHB1426U30.5 0.26 -0.03 0.29 154.0 0.33 154.0 3.0 185
31.00 XHB1420U31 0.37 0.00 0.36 53.0 0.40 43.0 5808.0 27,496
31.00 XHB1426U31 0.55 0.00 0.44 74.0 0.55 127.0 74.0 163
31.50 XHB1420U31.5 0.77 0.00 0.66 74.0 0.75 132.0 92.0 1,257
31.50 XHB1426U31.5 0.83 0.00 0.71 114.0 0.86 141.0 92.0 466
32.00 XHB1420U32 1.16 0.00 1.11 92.0 1.18 82.0 178.0 8,453
32.00 XHB1426U32 1.16 0.00 1.13 21.0 1.30 128.0 1.0 151
32.50 XHB1420U32.5 1.20 -0.28 1.48 343.0 1.72 198.0 48.0 427
32.50 XHB1426U32.5 1.56 0.09 1.47 74.0 1.79 154.0 51.0 86
33.00 XHB1420U33 2.10 0.00 2.07 100.0 2.16 67.0 34.0 4,389
33.00 XHB1426U33 2.21 0.00 1.94 53.0 2.24 154.0 10.0 26
33.50 XHB1420U33.5 2.26 -0.20 2.46 175.0 2.75 565.0 22.0 22
33.50 XHB1426U33.5 2.09 -0.28 2.37 154.0 2.77 153.0 10.0 39
34.00 XHB1420U34 3.06 0.00 3.05 165.0 3.20 189.0 11.0 1,860
34.00 XHB1426U34 3.30 0.40 2.90 58.0 3.30 58.0 3.0 3
34.50 XHB1420U34.5 3.45 0.00 3.45 506.0 3.75 811.0 0.0 0
34.50 XHB1426U34.5 3.25 -0.15 3.40 80.0 3.75 153.0 4.0 6
35.00 XHB1420U35 3.75 -0.20 3.95 65.0 4.20 570.0 100.0 406
35.00 XHB1426U35 3.55 0.00 3.55 10.0 4.70 1.0 0.0 0
35.50 XHB1420U35.5 4.45 0.00 4.45 348.0 4.75 509.0 0.0 0
35.50 XHB1426U35.5 3.85 0.00 4.30 98.0 4.85 142.0 0.0 0
36.00 XHB1420U36 5.60 0.65 4.95 196.0 5.20 90.0 24.0 284
36.00 XHB1426U36 4.65 0.00 4.80 98.0 5.35 130.0 0.0 0
36.50 XHB1420U36.5 5.45 0.00 5.45 196.0 5.70 146.0 0.0 0
36.50 XHB1426U36.5 4.85 0.50 4.35 1.0 6.45 20.0 65.0 65
37.00 XHB1420U37 5.10 -0.85 5.95 196.0 6.20 167.0 39.0 93
37.00 XHB1426U37 4.95 0.00 4.95 100.0 6.85 100.0 0.0 0
37.50 XHB1420U37.5 6.45 0.00 6.45 196.0 6.80 196.0 0.0 0
37.50 XHB1426U37.5 5.85 0.50 5.35 1.0 7.40 20.0 60.0 60
38.00 XHB1420U38 6.80 -0.15 6.95 90.0 7.20 90.0 18.0 162
38.00 XHB1426U38 5.85 0.00 5.85 1.0 7.85 20.0 0.0 0
38.50 XHB1426U38.5 6.90 0.00 6.90 1.0 8.40 20.0 0.0 0
39.00 XHB1420U39 6.35 -1.50 7.85 75.0 8.30 75.0 10.0 203
39.00 XHB1426U39 6.80 0.00 6.80 1.0 8.95 20.0 0.0 0
39.50 XHB1426U39.5 7.25 0.00 7.25 1.0 9.50 20.0 0.0 0
40.00 XHB1420U40 9.20 0.30 8.90 90.0 9.30 196.0 10.0 107
41.00 XHB1420U41 10.20 0.30 9.90 196.0 10.30 196.0 1.0 76
42.00 XHB1420U42 10.90 0.05 10.85 196.0 11.30 196.0 5.0 93
43.00 XHB1420U43 12.60 0.70 11.90 196.0 12.30 196.0 79.0 79
44.00 XHB1420U44 13.60 0.70 12.90 196.0 13.30 196.0 53.0 63
45.00 XHB1420U45 12.65 -1.20 13.85 28.0 14.30 196.0 1.0 1
46.00 XHB1420U46 13.65 -1.25 14.90 28.0 15.30 196.0 4.0 4
47.00 XHB1420U47 15.95 0.10 15.85 196.0 16.30 196.0 1.0 9