$33.27 +0.17 (0.51%) SPDR S&P Hmbldr Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 33.27
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (0.51%)
Prev Close: 33.10
Open: 33.48
Bid: 33.27
Ask: 33.36
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1428K22 10.90 0.00 11.10 60.0 11.40 316.0 0.0 0
22.50 XHB1428K22.5 10.35 0.00 10.60 40.0 11.35 280.0 0.0 0
23.00 XHB1428K23 9.90 0.00 10.10 280.0 10.85 420.0 0.0 0
23.50 XHB1428K23.5 9.40 0.00 9.60 280.0 10.35 420.0 0.0 0
24.00 XHB1428K24 8.90 0.00 9.15 939.0 9.40 40.0 0.0 0
24.50 XHB1428K24.5 8.40 0.00 8.65 736.0 8.90 443.0 0.0 0
25.00 XHB1428K25 7.90 0.00 8.15 646.0 8.40 237.0 0.0 0
25.50 XHB1428K25.5 7.45 0.00 7.65 782.0 7.85 131.0 0.0 0
26.00 XHB1428K26 6.95 0.00 7.15 782.0 7.35 164.0 0.0 0
26.50 XHB1428K26.5 6.45 0.00 6.70 83.0 6.90 160.0 0.0 0
27.00 XHB1428K27 5.95 0.00 6.20 121.0 6.40 111.0 0.0 0
27.50 XHB1428K27.5 4.75 -0.75 5.70 166.0 5.95 112.0 48.0 100
28.00 XHB1428K28 4.30 -0.70 5.20 127.0 5.45 292.0 1.0 37
28.50 XHB1428K28.5 3.90 -0.60 4.70 166.0 4.95 115.0 1.0 194
29.00 XHB1428K29 4.05 0.00 4.20 164.0 4.45 154.0 24.0 72
29.50 XHB1428K29.5 3.55 0.00 3.70 323.0 3.90 115.0 24.0 129
30.00 XHB1428K30 1.84 -1.16 3.20 1340.0 3.40 116.0 45.0 21
30.50 XHB1428K30.5 1.78 -0.74 2.72 252.0 2.90 145.0 5.0 78
31.00 XHB1428K31 2.41 0.39 2.24 111.0 2.40 211.0 2.0 76
31.50 XHB1428K31.5 1.85 0.32 1.77 111.0 1.85 192.0 135.0 189
32.00 XHB1428K32 1.36 0.19 1.28 111.0 1.45 1.0 163.0 680
32.50 XHB1428K32.5 0.46 0.00 0.86 123.0 0.88 47.0 255.0 1,487
33.00 XHB1428K33 0.48 0.12 0.46 76.0 0.49 99.0 2020.0 3,629
33.50 XHB1428K33.5 0.18 -0.03 0.15 50.0 0.20 55.0 480.0 179
34.00 XHB1428K34 0.10 0.05 0.03 75.0 0.10 121.0 47.0 1
34.50 XHB1428K34.5 0.04 0.03 0.01 107.0 0.08 94.0 60.0 0
35.00 XHB1428K35 0.04 0.00 0.01 155.0 0.07 665.0 0.0 0
35.50 XHB1428K35.5 0.04 0.00 0.00 0.0 0.04 215.0 0.0 0
36.00 XHB1428K36 0.04 0.00 0.00 0.0 0.05 96.0 0.0 0
36.50 XHB1428K36.5 0.04 0.00 0.00 0.0 0.04 24.0 0.0 0
37.00 XHB1428K37 0.04 0.00 0.00 0.0 0.04 24.0 0.0 0
37.50 XHB1428K37.5 0.04 0.00 0.00 0.0 0.04 57.0 0.0 0
38.00 XHB1428K38 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
38.50 XHB1428K38.5 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
39.00 XHB1428K39 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
39.50 XHB1428K39.5 0.04 0.00 0.00 0.0 0.03 149.0 0.0 0
40.00 XHB1428K40 0.04 0.00 0.00 0.0 0.03 139.0 0.0 0
40.50 XHB1428K40.5 0.03 0.00 0.00 0.0 0.03 136.0 0.0 0
41.00 XHB1428K41 0.03 0.00 0.00 0.0 0.02 201.0 0.0 0
41.50 XHB1428K41.5 0.03 0.00 0.00 0.0 0.02 136.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1428W22 0.03 0.00 0.01 80.0 0.02 180.0 0.0 0
22.50 XHB1428W22.5 0.03 0.00 0.01 159.0 0.02 180.0 0.0 0
23.00 XHB1428W23 0.03 0.00 0.01 76.0 0.02 193.0 0.0 0
23.50 XHB1428W23.5 0.03 0.00 0.01 93.0 0.02 180.0 0.0 0
24.00 XHB1428W24 0.03 0.00 0.01 87.0 0.02 193.0 0.0 0
24.50 XHB1428W24.5 0.03 0.00 0.01 89.0 0.02 180.0 0.0 0
25.00 XHB1428W25 0.04 0.00 0.01 78.0 0.02 180.0 0.0 0
25.50 XHB1428W25.5 0.03 0.00 0.01 487.0 0.02 180.0 0.0 0
26.00 XHB1428W26 0.03 0.00 0.01 58.0 0.02 181.0 0.0 0
26.50 XHB1428W26.5 0.27 0.23 0.01 78.0 0.03 608.0 10.0 10
27.00 XHB1428W27 0.06 0.03 0.01 87.0 0.03 130.0 1.0 3
27.50 XHB1428W27.5 0.03 0.00 0.01 93.0 0.03 473.0 0.0 0
28.00 XHB1428W28 0.14 0.09 0.01 73.0 0.03 139.0 22.0 27
28.50 XHB1428W28.5 0.17 0.11 0.01 84.0 0.03 344.0 22.0 22
29.00 XHB1428W29 0.11 0.05 0.01 36.0 0.03 381.0 1.0 139
29.50 XHB1428W29.5 0.04 -0.02 0.01 346.0 0.05 681.0 1.0 401
30.00 XHB1428W30 0.07 0.06 0.01 51.0 0.09 288.0 15.0 58
30.50 XHB1428W30.5 0.05 0.04 0.01 65.0 0.12 988.0 3.0 187
31.00 XHB1428W31 0.11 0.10 0.01 120.0 0.13 760.0 10.0 239
31.50 XHB1428W31.5 0.04 0.00 0.01 71.0 0.14 772.0 2.0 156
32.00 XHB1428W32 0.07 0.03 0.02 137.0 0.14 715.0 1.0 542
32.50 XHB1428W32.5 0.13 0.00 0.04 128.0 0.14 321.0 212.0 274
33.00 XHB1428W33 0.17 -0.08 0.10 16.0 0.19 52.0 126.0 505
33.50 XHB1428W33.5 0.38 -0.15 0.33 105.0 0.44 71.0 88.0 274
34.00 XHB1428W34 0.98 0.00 0.68 41.0 0.82 80.0 31.0 16
34.50 XHB1428W34.5 1.13 -0.15 1.19 120.0 1.29 40.0 50.0 0
35.00 XHB1428W35 1.75 0.00 1.53 849.0 1.80 221.0 0.0 0
35.50 XHB1428W35.5 4.20 1.98 2.02 799.0 2.29 186.0 21.0 21
36.00 XHB1428W36 4.70 1.96 2.52 357.0 2.80 235.0 24.0 24
36.50 XHB1428W36.5 3.25 0.00 3.00 448.0 3.30 129.0 0.0 0
37.00 XHB1428W37 3.75 0.00 3.50 280.0 3.80 40.0 0.0 0
37.50 XHB1428W37.5 4.25 0.00 4.00 280.0 4.55 1.0 0.0 0
38.00 XHB1428W38 4.75 0.00 4.50 280.0 4.80 40.0 0.0 0
38.50 XHB1428W38.5 5.20 0.00 5.00 280.0 5.30 40.0 0.0 0
39.00 XHB1428W39 5.70 0.00 5.50 108.0 5.85 91.0 0.0 0
39.50 XHB1428W39.5 6.20 0.00 6.00 280.0 6.35 10.0 0.0 0
40.00 XHB1428W40 8.55 1.85 6.50 462.0 6.80 121.0 24.0 24
40.50 XHB1428W40.5 9.05 1.80 7.00 393.0 7.30 87.0 74.0 74
41.00 XHB1428W41 7.70 0.00 7.50 280.0 7.80 139.0 0.0 0
41.50 XHB1428W41.5 8.20 0.00 7.80 420.0 8.40 280.0 0.0 0