$29.36 0.00 (0.00%) SPDR S&P Hmbldr Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 29.36
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 29.36
Open: 29.30
Bid: 26.64
Ask: 30.00
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 XHB1424J20 9.20 0.00 9.20 72.0 9.55 87.0 0.0 0
21.00 XHB1424J21 8.20 0.00 8.20 66.0 8.55 87.0 0.0 0
21.50 XHB1424J21.5 7.70 0.00 7.70 69.0 8.05 72.0 0.0 0
22.00 XHB1424J22 7.20 0.00 7.20 84.0 7.55 55.0 0.0 0
22.50 XHB1424J22.5 6.70 0.00 6.70 97.0 7.05 54.0 0.0 0
23.00 XHB1424J23 6.20 0.00 6.20 113.0 6.60 123.0 0.0 0
23.50 XHB1424J23.5 5.70 0.00 5.70 530.0 6.10 408.0 0.0 0
24.00 XHB1424J24 4.85 -0.35 5.20 137.0 5.60 122.0 72.0 83
24.00 XHB1431J24 4.85 -0.30 5.15 77.0 5.65 134.0 22.0 203
24.50 XHB1424J24.5 5.75 1.05 4.70 136.0 5.05 72.0 64.0 72
24.50 XHB1431J24.5 4.75 0.00 4.75 72.0 5.15 135.0 0.0 0
25.00 XHB1424J25 4.30 0.05 4.25 71.0 4.60 122.0 75.0 100
25.00 XHB1431J25 4.25 0.00 4.25 72.0 4.65 132.0 1.0 1
25.50 XHB1424J25.5 4.40 0.65 3.75 81.0 4.10 119.0 21.0 57
25.50 XHB1431J25.5 3.55 0.00 3.55 72.0 4.15 126.0 0.0 0
26.00 XHB1424J26 3.05 -0.20 3.25 86.0 3.60 114.0 2.0 36
26.00 XHB1431J26 4.15 0.85 3.30 87.0 3.65 113.0 206.0 206
26.50 XHB1424J26.5 2.73 -0.05 2.78 72.0 3.10 106.0 65.0 65
26.50 XHB1431J26.5 2.86 0.00 2.86 79.0 3.15 97.0 0.0 0
27.00 XHB1424J27 1.35 -0.94 2.29 90.0 2.59 82.0 17.0 87
27.00 XHB1431J27 2.55 0.00 2.35 58.0 2.62 81.0 2.0 83
27.50 XHB1424J27.5 1.03 -0.76 1.79 58.0 2.10 72.0 2.0 340
27.50 XHB1431J27.5 1.20 -0.80 2.00 41.0 2.18 72.0 24.0 88
28.00 XHB1424J28 0.73 -0.61 1.34 58.0 1.55 72.0 17.0 318
28.00 XHB1431J28 1.25 -0.21 1.46 58.0 1.74 96.0 24.0 48
28.50 XHB1424J28.5 0.77 -0.30 1.07 58.0 1.14 72.0 3.0 113
28.50 XHB1431J28.5 0.88 -0.18 1.06 58.0 1.33 80.0 26.0 246
29.00 XHB1424J29 0.77 0.00 0.69 89.0 0.76 72.0 109.0 807
29.00 XHB1431J29 0.85 0.00 0.83 41.0 0.97 77.0 5.0 719
29.50 XHB1424J29.5 0.45 0.00 0.27 58.0 0.45 72.0 15.0 4,069
29.50 XHB1431J29.5 0.32 -0.12 0.44 10.0 0.63 72.0 271.0 220
30.00 XHB1424J30 0.19 0.11 0.08 36.0 0.26 24.0 82.0 545
30.00 XHB1431J30 0.33 0.00 0.36 59.0 0.41 77.0 45.0 448
30.50 XHB1424J30.5 0.26 0.18 0.08 40.0 0.15 40.0 23.0 23
30.50 XHB1431J30.5 0.17 0.00 0.15 48.0 0.26 24.0 16.0 20
31.00 XHB1424J31 0.10 0.00 0.03 48.0 0.12 103.0 10.0 177
31.00 XHB1431J31 0.05 0.00 0.05 48.0 0.18 78.0 60.0 129
31.50 XHB1424J31.5 0.08 0.07 0.01 48.0 0.15 105.0 1.0 20
31.50 XHB1431J31.5 0.10 0.07 0.03 48.0 0.17 119.0 1.0 1
32.00 XHB1424J32 0.12 0.00 0.01 55.0 0.12 107.0 0.0 0
32.00 XHB1431J32 0.02 0.00 0.02 41.0 0.14 81.0 0.0 0
32.50 XHB1424J32.5 0.01 -0.08 0.01 52.0 0.09 1688.0 1.0 22
32.50 XHB1431J32.5 0.15 0.14 0.01 41.0 0.20 72.0 10.0 10
33.00 XHB1424J33 0.02 -0.06 0.02 1.0 0.08 72.0 1.0 5
33.00 XHB1431J33 0.20 0.04 0.01 77.0 0.16 75.0 1.0 1
33.50 XHB1424J33.5 0.08 0.00 0.01 72.0 0.08 72.0 0.0 0
33.50 XHB1431J33.5 0.14 0.00 0.01 82.0 0.14 77.0 0.0 0
34.00 XHB1424J34 0.06 0.00 0.02 94.0 0.06 105.0 0.0 0
34.00 XHB1431J34 0.11 0.00 0.01 28.0 0.11 169.0 0.0 0
34.50 XHB1424J34.5 0.06 0.00 0.01 94.0 0.06 105.0 0.0 0
34.50 XHB1431J34.5 0.08 -0.03 0.02 59.0 0.11 169.0 1.0 1
35.00 XHB1424J35 0.04 -0.02 0.01 57.0 0.05 225.0 1.0 1
35.00 XHB1431J35 0.10 0.00 0.01 79.0 0.10 72.0 0.0 0
35.50 XHB1424J35.5 0.04 0.00 0.00 0.0 0.04 39.0 0.0 0
35.50 XHB1431J35.5 0.09 0.00 0.01 43.0 0.09 169.0 0.0 0
36.00 XHB1424J36 0.04 0.00 0.00 0.0 0.04 39.0 0.0 0
36.00 XHB1431J36 0.09 0.00 0.00 0.0 0.09 72.0 0.0 0
36.50 XHB1424J36.5 0.04 0.00 0.00 0.0 0.04 39.0 0.0 0
36.50 XHB1431J36.5 0.09 0.00 0.00 0.0 0.09 72.0 0.0 0
37.00 XHB1424J37 0.04 0.00 0.00 0.0 0.04 16.0 0.0 0
37.00 XHB1431J37 0.07 0.00 0.00 0.0 0.07 72.0 0.0 0
37.50 XHB1424J37.5 0.04 0.00 0.00 0.0 0.04 16.0 0.0 0
37.50 XHB1431J37.5 0.06 0.00 0.00 0.0 0.06 50.0 0.0 0
38.00 XHB1424J38 0.04 0.00 0.00 0.0 0.04 38.0 0.0 0
38.00 XHB1431J38 0.07 0.00 0.00 0.0 0.07 169.0 0.0 0
38.50 XHB1424J38.5 0.04 0.00 0.00 0.0 0.04 38.0 0.0 0
38.50 XHB1431J38.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
39.00 XHB1424J39 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
39.00 XHB1431J39 0.05 0.00 0.00 0.0 0.04 127.0 0.0 0
39.50 XHB1424J39.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
39.50 XHB1431J39.5 0.06 0.00 0.00 0.0 0.05 122.0 0.0 0
40.00 XHB1424J40 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
40.00 XHB1431J40 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
40.50 XHB1424J40.5 0.04 0.00 0.00 0.0 0.04 76.0 0.0 0
40.50 XHB1431J40.5 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 XHB1424V20 0.04 0.00 0.00 0.0 0.04 36.0 0.0 0
21.00 XHB1424V21 0.04 0.00 0.01 34.0 0.04 41.0 0.0 0
21.50 XHB1424V21.5 0.04 0.00 0.01 469.0 0.04 70.0 0.0 0
22.00 XHB1424V22 0.04 0.00 0.02 34.0 0.04 67.0 0.0 0
22.50 XHB1424V22.5 0.01 0.00 0.01 15.0 0.04 65.0 0.0 0
23.00 XHB1424V23 0.01 0.00 0.01 58.0 0.06 40.0 0.0 0
23.50 XHB1424V23.5 0.01 0.00 0.01 48.0 0.10 99.0 0.0 0
24.00 XHB1424V24 0.07 0.06 0.01 340.0 0.13 97.0 448.0 448
24.00 XHB1431V24 0.07 0.02 0.05 72.0 0.20 98.0 25.0 25
24.50 XHB1424V24.5 0.08 0.07 0.01 47.0 0.14 100.0 269.0 269
24.50 XHB1431V24.5 0.05 0.00 0.05 72.0 0.20 105.0 0.0 0
25.00 XHB1424V25 0.02 0.00 0.02 52.0 0.14 104.0 0.0 0
25.00 XHB1431V25 0.06 0.00 0.06 48.0 0.18 115.0 0.0 0
25.50 XHB1424V25.5 0.06 0.04 0.02 59.0 0.17 75.0 21.0 21
25.50 XHB1431V25.5 0.06 0.00 0.06 72.0 0.22 107.0 0.0 0
26.00 XHB1424V26 0.08 0.06 0.02 72.0 0.20 117.0 529.0 538
26.00 XHB1431V26 0.08 0.01 0.07 72.0 0.19 101.0 127.0 127
26.50 XHB1424V26.5 0.21 0.18 0.03 78.0 0.12 109.0 14.0 14
26.50 XHB1431V26.5 0.25 0.16 0.09 72.0 0.28 48.0 2.0 40
27.00 XHB1424V27 0.19 0.16 0.03 41.0 0.14 86.0 2.0 2
27.00 XHB1431V27 0.10 0.00 0.10 72.0 0.20 83.0 0.0 0
27.50 XHB1424V27.5 0.27 0.21 0.06 72.0 0.14 77.0 5.0 95
27.50 XHB1431V27.5 0.30 0.15 0.15 39.0 0.22 41.0 8.0 87
28.00 XHB1424V28 0.16 0.00 0.10 40.0 0.16 48.0 200.0 309
28.00 XHB1431V28 0.25 0.00 0.21 41.0 0.29 77.0 32.0 73
28.50 XHB1424V28.5 0.27 0.00 0.14 58.0 0.27 48.0 2.0 1,887
28.50 XHB1431V28.5 0.43 0.00 0.23 48.0 0.40 77.0 12.0 949
29.00 XHB1424V29 0.36 0.00 0.30 40.0 0.40 110.0 200.0 565
29.00 XHB1431V29 1.43 0.98 0.45 40.0 0.53 70.0 22.0 397
29.50 XHB1424V29.5 0.53 0.00 0.51 41.0 0.57 22.0 21.0 134
29.50 XHB1431V29.5 1.43 0.76 0.67 209.0 0.77 72.0 11.0 1,105
30.00 XHB1424V30 1.50 0.70 0.80 145.0 0.91 30.0 35.0 188
30.00 XHB1431V30 2.14 1.23 0.91 77.0 1.14 98.0 9.0 326
30.50 XHB1424V30.5 2.01 0.90 1.11 100.0 1.37 48.0 3.0 79
30.50 XHB1431V30.5 2.39 1.15 1.24 80.0 1.53 108.0 8.0 39
31.00 XHB1424V31 1.69 0.19 1.50 117.0 1.83 75.0 80.0 87
31.00 XHB1431V31 2.86 1.22 1.64 72.0 1.83 24.0 8.0 58
31.50 XHB1424V31.5 1.86 -0.16 2.02 97.0 2.32 118.0 14.0 54
31.50 XHB1431V31.5 2.17 0.11 2.06 81.0 2.36 48.0 253.0 253
32.00 XHB1424V32 2.09 -0.42 2.51 71.0 2.81 513.0 75.0 84
32.00 XHB1431V32 3.48 1.00 2.48 156.0 2.85 91.0 10.0 221
32.50 XHB1424V32.5 2.15 -0.81 2.96 118.0 3.35 131.0 151.0 151
32.50 XHB1431V32.5 1.87 -1.13 3.00 92.0 3.35 117.0 20.0 20
33.00 XHB1424V33 2.66 -0.79 3.45 124.0 3.80 71.0 28.0 28
33.00 XHB1431V33 2.59 -0.86 3.45 133.0 4.05 77.0 1.0 1
33.50 XHB1424V33.5 3.15 -0.80 3.95 408.0 4.30 203.0 28.0 103
33.50 XHB1431V33.5 3.10 -0.85 3.95 127.0 4.45 168.0 3.0 2
34.00 XHB1424V34 4.45 0.00 4.45 122.0 4.80 58.0 0.0 0
34.00 XHB1431V34 4.45 0.00 4.45 124.0 4.80 71.0 0.0 0
34.50 XHB1424V34.5 4.95 0.00 4.95 121.0 5.30 58.0 0.0 0
34.50 XHB1431V34.5 4.95 0.00 4.95 123.0 5.35 136.0 0.0 0
35.00 XHB1424V35 5.45 0.00 5.45 120.0 5.80 59.0 0.0 0
35.00 XHB1431V35 5.45 0.00 5.45 121.0 5.85 138.0 0.0 0
35.50 XHB1424V35.5 5.95 0.00 5.95 253.0 6.30 335.0 0.0 0
35.50 XHB1431V35.5 5.95 0.00 5.95 120.0 6.35 138.0 0.0 0
36.00 XHB1424V36 6.45 0.00 6.45 151.0 6.80 305.0 0.0 0
36.00 XHB1431V36 6.45 0.00 6.45 120.0 6.85 139.0 0.0 0
36.50 XHB1424V36.5 6.95 0.00 6.95 58.0 7.30 130.0 0.0 0
36.50 XHB1431V36.5 6.95 0.00 6.95 119.0 7.35 140.0 0.0 0
37.00 XHB1424V37 7.45 0.00 7.45 94.0 7.80 98.0 0.0 0
37.00 XHB1431V37 7.40 0.00 7.40 168.0 7.85 140.0 0.0 0
37.50 XHB1424V37.5 7.95 0.00 7.95 54.0 8.45 168.0 0.0 0
37.50 XHB1431V37.5 7.90 0.00 7.90 168.0 8.45 168.0 0.0 0
38.00 XHB1424V38 8.40 0.00 8.40 199.0 8.80 188.0 0.0 0
38.00 XHB1431V38 8.40 0.00 8.40 199.0 8.90 207.0 0.0 0
38.50 XHB1424V38.5 8.90 0.00 8.90 169.0 9.30 195.0 0.0 0
38.50 XHB1431V38.5 8.85 0.00 8.85 146.0 9.40 168.0 0.0 0
39.00 XHB1424V39 9.40 0.00 9.40 105.0 9.95 228.0 0.0 0
39.00 XHB1431V39 9.30 0.00 9.30 168.0 10.05 168.0 0.0 0
39.50 XHB1424V39.5 9.90 0.00 9.90 90.0 10.45 168.0 0.0 0
39.50 XHB1431V39.5 9.90 0.00 9.90 141.0 10.55 226.0 0.0 0
40.00 XHB1424V40 10.40 0.00 10.40 90.0 10.95 168.0 0.0 0
40.00 XHB1431V40 10.40 0.00 10.40 139.0 11.05 226.0 0.0 0
40.50 XHB1424V40.5 9.40 0.00 9.40 20.0 13.50 31.0 0.0 0
40.50 XHB1431V40.5 10.90 0.00 10.90 181.0 11.55 756.0 0.0 0