SPDR S&P Homebuilders ETF $31.43

down -0.10


17/4/2014 06:40 PM  |  NYSEARCA : XHB
Last Trade: 31.43
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.10 (-0.32 %)
Prev Close: 31.53
Open: 31.71
Bid: 31.43
Ask: 34.55
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 9%
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 XHB1419D17 14.25 0.00 14.35 40.0 14.60 40.0 0.0 0
18.00 XHB1419D18 13.30 0.00 13.35 40.0 13.60 40.0 0.0 0
19.00 XHB1419D19 12.35 0.00 12.35 40.0 12.60 40.0 0.0 0
20.00 XHB1419D20 11.35 0.00 11.35 40.0 11.60 40.0 0.0 0
21.00 XHB1419D21 10.35 0.00 10.35 40.0 10.60 40.0 0.0 0
22.00 XHB1419D22 9.35 0.00 9.35 40.0 9.60 40.0 0.0 0
22.00 XHB1425D22 0.00 0.00 9.35 60.0 9.60 60.0 0.0 0
23.00 XHB1419D23 8.79 0.44 8.35 48.0 8.60 55.0 40.0 17
23.00 XHB1425D23 8.35 0.00 8.05 1.0 8.70 1.0 0.0 0
24.00 XHB1419D24 7.35 0.00 7.35 40.0 7.60 40.0 0.0 0
24.00 XHB1425D24 6.25 0.00 7.15 1.0 7.70 1.0 0.0 0
24.50 XHB1425D24.5 0.00 0.00 6.80 60.0 7.10 60.0 0.0 0
25.00 XHB1419D25 6.35 0.00 6.35 40.0 6.60 40.0 0.0 0
25.00 XHB1425D25 5.25 0.00 6.20 40.0 6.70 1.0 0.0 0
25.50 XHB1419D25.5 5.85 0.00 5.85 40.0 6.10 40.0 0.0 0
25.50 XHB1425D25.5 0.00 0.00 5.80 60.0 6.10 60.0 0.0 0
26.00 XHB1419D26 5.35 0.00 5.35 40.0 5.60 40.0 0.0 0
26.00 XHB1425D26 5.35 0.00 5.15 1.0 5.70 1.0 0.0 0
26.50 XHB1419D26.5 4.85 0.00 4.85 40.0 5.10 40.0 0.0 0
26.50 XHB1425D26.5 0.00 0.00 4.85 40.0 5.10 50.0 0.0 0
27.00 XHB1419D27 6.50 2.15 4.35 40.0 4.60 40.0 2.0 22
27.00 XHB1425D27 4.30 0.00 4.35 40.0 4.65 40.0 0.0 0
27.50 XHB1419D27.5 3.85 0.00 3.85 40.0 4.10 40.0 0.0 0
27.50 XHB1425D27.5 3.80 0.00 3.85 40.0 4.15 40.0 0.0 0
28.00 XHB1419D28 4.60 1.30 3.35 40.0 3.60 40.0 39.0 19
28.00 XHB1425D28 3.30 0.00 3.35 62.0 3.60 62.0 0.0 0
28.50 XHB1419D28.5 2.81 0.00 2.84 40.0 3.10 40.0 0.0 0
28.50 XHB1425D28.5 2.77 0.00 2.80 247.0 3.10 279.0 0.0 0
29.00 XHB1419D29 2.57 0.27 2.36 134.0 2.60 246.0 60.0 30
29.00 XHB1425D29 2.27 0.00 2.31 194.0 2.60 247.0 0.0 0
29.50 XHB1419D29.5 1.80 0.00 1.85 40.0 2.10 40.0 0.0 0
29.50 XHB1425D29.5 1.79 0.00 1.78 194.0 2.12 194.0 0.0 0
30.00 XHB1419D30 1.39 0.09 1.37 134.0 1.60 246.0 2.0 295
30.00 XHB1425D30 1.34 -0.10 1.31 267.0 1.62 187.0 7.0 7
30.50 XHB1419D30.5 0.41 -0.39 0.84 127.0 1.10 163.0 39.0 39
30.50 XHB1425D30.5 0.90 -0.19 0.88 184.0 1.13 256.0 110.0 113
31.00 XHB1419D31 0.46 0.01 0.39 45.0 0.60 273.0 1.0 1,807
31.00 XHB1425D31 0.72 0.00 0.59 134.0 0.64 30.0 1.0 224
31.50 XHB1419D31.5 0.08 -0.10 0.01 344.0 0.03 137.0 4.0 2,420
31.50 XHB1425D31.5 0.33 -0.07 0.30 216.0 0.38 26.0 366.0 2,568
32.00 XHB1419D32 0.01 -0.03 0.01 2.0 0.02 169.0 14.0 5,068
32.00 XHB1425D32 0.12 -0.10 0.12 143.0 0.16 40.0 6.0 1,428
32.50 XHB1419D32.5 0.01 0.00 0.01 250.0 0.02 201.0 255.0 260
32.50 XHB1425D32.5 0.05 0.01 0.04 56.0 0.06 3.0 7.0 1,123
33.00 XHB1419D33 0.01 0.00 0.01 7.0 0.02 288.0 8.0 5,627
33.00 XHB1425D33 0.11 0.09 0.02 59.0 0.08 275.0 25.0 79
33.50 XHB1419D33.5 0.02 0.00 0.01 797.0 0.02 152.0 0.0 0
33.50 XHB1425D33.5 0.36 0.31 0.01 82.0 0.04 176.0 5.0 117
34.00 XHB1419D34 0.02 0.00 0.01 1.0 0.02 388.0 1.0 2,438
34.00 XHB1425D34 0.03 0.00 0.01 1.0 0.03 135.0 20.0 79
34.50 XHB1419D34.5 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
34.50 XHB1425D34.5 0.46 0.43 0.01 10.0 0.03 64.0 5.0 5
35.00 XHB1419D35 0.02 0.00 0.01 100.0 0.02 217.0 4.0 604
35.00 XHB1425D35 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
35.50 XHB1419D35.5 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
35.50 XHB1425D35.5 0.03 0.00 0.01 10.0 0.03 134.0 3.0 3
36.00 XHB1419D36 0.01 0.00 0.01 267.0 0.02 366.0 4.0 5,608
36.00 XHB1425D36 0.03 0.00 0.01 10.0 0.02 134.0 0.0 0
36.50 XHB1419D36.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
36.50 XHB1425D36.5 0.02 0.00 0.01 20.0 0.02 282.0 0.0 0
37.00 XHB1419D37 0.03 0.01 0.01 95.0 0.02 201.0 1.0 57
37.00 XHB1425D37 0.02 0.00 0.01 103.0 0.03 268.0 0.0 0
37.50 XHB1419D37.5 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
37.50 XHB1425D37.5 0.02 0.00 0.01 63.0 0.02 244.0 0.0 0
38.00 XHB1419D38 0.02 0.00 0.01 10.0 0.02 158.0 0.0 0
38.00 XHB1425D38 0.02 0.00 0.01 177.0 0.02 250.0 0.0 0
38.50 XHB1419D38.5 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
38.50 XHB1425D38.5 0.02 0.00 0.02 10.0 0.02 246.0 0.0 0
39.00 XHB1419D39 0.02 0.00 0.01 10.0 0.02 154.0 0.0 0
39.00 XHB1425D39 0.02 0.00 0.01 20.0 0.02 250.0 0.0 0
39.50 XHB1419D39.5 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
39.50 XHB1425D39.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
40.00 XHB1419D40 0.01 -0.01 0.00 0.0 0.03 629.0 2000.0 2,506
40.00 XHB1425D40 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
40.50 XHB1425D40.5 0.00 0.00 0.00 0.0 0.02 163.0 0.0 0
41.00 XHB1419D41 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
41.00 XHB1425D41 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
42.00 XHB1419D42 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
42.00 XHB1425D42 0.02 0.00 0.00 0.0 0.02 146.0 0.0 0
43.00 XHB1419D43 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
44.00 XHB1419D44 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
45.00 XHB1419D45 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
46.00 XHB1419D46 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
47.00 XHB1419D47 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
48.00 XHB1419D48 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 XHB1419P17 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
18.00 XHB1419P18 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
19.00 XHB1419P19 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
20.00 XHB1419P20 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
21.00 XHB1419P21 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
22.00 XHB1419P22 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
22.00 XHB1425P22 0.00 0.00 0.00 0.0 0.02 154.0 0.0 0
23.00 XHB1419P23 0.02 0.00 0.00 0.0 0.02 151.0 0.0 0
23.00 XHB1425P23 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
24.00 XHB1419P24 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
24.00 XHB1425P24 0.02 0.00 0.01 10.0 0.02 168.0 0.0 0
24.50 XHB1425P24.5 0.00 0.00 0.00 0.0 0.02 154.0 0.0 0
25.00 XHB1419P25 0.02 0.00 0.01 131.0 0.02 231.0 0.0 0
25.00 XHB1425P25 0.02 0.00 0.01 10.0 0.02 167.0 0.0 0
25.50 XHB1419P25.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
25.50 XHB1425P25.5 0.00 0.00 0.00 0.0 0.02 154.0 0.0 0
26.00 XHB1419P26 0.02 0.00 0.01 123.0 0.02 289.0 0.0 0
26.00 XHB1425P26 0.02 0.00 0.01 1.0 0.02 195.0 0.0 0
26.50 XHB1419P26.5 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
26.50 XHB1425P26.5 0.00 0.00 0.00 0.0 0.03 154.0 0.0 0
27.00 XHB1419P27 0.01 -0.01 0.01 50.0 0.02 244.0 1.0 1
27.00 XHB1425P27 0.03 0.00 0.01 10.0 0.03 171.0 0.0 0
27.50 XHB1419P27.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
27.50 XHB1425P27.5 0.03 0.00 0.01 1.0 0.03 134.0 0.0 0
28.00 XHB1419P28 0.03 0.01 0.01 70.0 0.03 134.0 5.0 10
28.00 XHB1425P28 0.03 0.00 0.01 123.0 0.03 134.0 0.0 0
28.50 XHB1419P28.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
28.50 XHB1425P28.5 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
29.00 XHB1419P29 0.06 0.04 0.01 99.0 0.03 146.0 5.0 5
29.00 XHB1425P29 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
29.50 XHB1419P29.5 0.03 0.00 0.01 10.0 0.02 151.0 0.0 0
29.50 XHB1425P29.5 0.07 0.00 0.01 135.0 0.05 154.0 0.0 0
30.00 XHB1419P30 0.01 0.00 0.03 196.0 0.01 153.0 4.0 1,650
30.00 XHB1425P30 0.02 0.00 0.01 209.0 0.09 194.0 0.0 0
30.50 XHB1419P30.5 0.01 0.00 0.01 1.0 0.02 175.0 1.0 1,289
30.50 XHB1425P30.5 0.09 0.02 0.07 129.0 0.10 20.0 22.0 672
31.00 XHB1419P31 0.05 0.00 0.01 10.0 0.01 168.0 14.0 21,637
31.00 XHB1425P31 0.20 -0.05 0.18 144.0 0.22 31.0 1.0 2,859
31.50 XHB1419P31.5 0.06 -0.11 0.06 19.0 0.11 46.0 401.0 10,484
31.50 XHB1425P31.5 0.38 0.03 0.38 213.0 0.42 30.0 312.0 3,241
32.00 XHB1419P32 0.54 -0.02 0.54 210.0 0.61 134.0 51.0 14,739
32.00 XHB1425P32 0.92 0.25 0.70 202.0 0.78 121.0 8.0 867
32.50 XHB1419P32.5 0.73 0.00 0.91 726.0 1.18 1.0 0.0 0
32.50 XHB1425P32.5 1.01 0.13 0.98 180.0 1.18 150.0 13.0 79
33.00 XHB1419P33 1.50 -0.03 1.45 141.0 1.61 134.0 43.0 5,936
33.00 XHB1425P33 1.63 0.00 1.43 163.0 1.77 602.0 10.0 142
33.50 XHB1419P33.5 2.21 0.43 1.90 141.0 2.11 134.0 10.0 17
33.50 XHB1425P33.5 0.77 -1.13 1.91 220.0 2.23 201.0 35.0 61
34.00 XHB1419P34 2.50 0.07 2.41 246.0 2.62 134.0 2.0 492
34.00 XHB1425P34 1.05 -1.38 2.40 580.0 2.69 194.0 5.0 113
34.50 XHB1419P34.5 2.87 0.00 2.83 141.0 3.20 117.0 0.0 0
34.50 XHB1425P34.5 1.34 -1.44 2.90 886.0 3.15 156.0 1.0 27
35.00 XHB1419P35 3.28 0.49 3.40 40.0 3.65 40.0 1.0 166
35.00 XHB1425P35 3.25 0.00 3.40 40.0 3.65 40.0 0.0 0
35.50 XHB1419P35.5 3.90 0.00 3.90 40.0 4.20 1.0 0.0 0
35.50 XHB1425P35.5 3.85 0.00 3.90 40.0 4.15 40.0 0.0 0
36.00 XHB1419P36 4.40 0.00 4.40 40.0 4.65 40.0 5.0 4,000
36.00 XHB1425P36 4.25 0.00 4.40 40.0 4.65 40.0 0.0 0
36.50 XHB1419P36.5 4.85 0.00 4.90 40.0 5.20 1.0 0.0 0
36.50 XHB1425P36.5 4.90 0.00 4.90 40.0 5.15 40.0 0.0 0
37.00 XHB1419P37 5.35 0.00 5.40 40.0 5.70 1.0 0.0 0
37.00 XHB1425P37 5.35 0.00 5.40 40.0 5.65 40.0 0.0 0
37.50 XHB1419P37.5 5.85 0.00 5.90 40.0 6.20 1.0 0.0 0
37.50 XHB1425P37.5 5.85 0.00 5.80 1.0 6.25 40.0 0.0 0
38.00 XHB1419P38 4.39 -1.96 6.40 60.0 6.65 40.0 20.0 79
38.00 XHB1425P38 6.35 0.00 6.30 1.0 6.95 1.0 0.0 0
38.50 XHB1419P38.5 6.85 0.00 6.90 40.0 7.15 40.0 0.0 0
38.50 XHB1425P38.5 6.85 0.00 6.80 1.0 7.35 1.0 0.0 0
39.00 XHB1419P39 5.35 -2.00 7.40 40.0 7.65 40.0 54.0 52
39.00 XHB1425P39 7.40 0.00 7.30 1.0 7.75 40.0 0.0 0
39.50 XHB1419P39.5 7.85 0.00 7.90 40.0 8.20 1.0 0.0 0
39.50 XHB1425P39.5 7.90 0.00 7.80 1.0 8.45 1.0 0.0 0
40.00 XHB1419P40 8.45 0.05 8.40 75.0 8.65 18.0 2000.0 2,506
40.00 XHB1425P40 8.40 0.00 8.30 1.0 8.95 1.0 0.0 0
40.50 XHB1425P40.5 0.00 0.00 8.95 60.0 9.15 60.0 0.0 0
41.00 XHB1419P41 9.35 0.00 9.40 40.0 9.65 40.0 0.0 0
41.00 XHB1425P41 9.40 0.00 9.30 1.0 9.95 1.0 0.0 0
42.00 XHB1419P42 10.40 0.00 10.40 40.0 10.70 1.0 0.0 0
42.00 XHB1425P42 10.40 0.00 10.30 1.0 11.15 1.0 0.0 0
43.00 XHB1419P43 11.40 0.00 11.40 40.0 11.65 40.0 0.0 0
44.00 XHB1419P44 12.30 0.00 12.40 40.0 12.65 40.0 0.0 0
45.00 XHB1419P45 13.40 0.00 13.40 40.0 13.65 40.0 0.0 0
46.00 XHB1419P46 14.35 0.00 14.40 40.0 14.65 40.0 0.0 0
47.00 XHB1419P47 15.35 0.00 15.40 40.0 15.65 40.0 0.0 0
48.00 XHB1419P48 16.40 0.00 16.40 40.0 16.70 40.0 0.0 0
Trading Center