SPDR S&P Hmbldr Shs  $30.76

down -0.31


25/7/2014 09:40 AM  |  NYSEARCA : XHB
Last Trade: 30.76
Trade Time: Jul 25 09:40 AM Eastern Daylight Time
Change: -0.31 (-0.98 %)
Prev Close: 31.06
Open: 30.90
Bid: 30.76
Ask: 30.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XHB Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: XHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425G22 8.95 0.00 8.65 11.0 9.15 11.0 0.0 0
23.00 XHB1425G23 7.95 0.00 7.65 11.0 8.15 11.0 0.0 0
24.00 XHB1425G24 6.95 0.00 6.65 11.0 7.15 11.0 0.0 0
24.50 XHB1425G24.5 8.20 1.75 6.15 11.0 6.65 11.0 2.0 2
25.00 XHB1425G25 7.70 1.75 5.65 11.0 6.15 11.0 2.0 2
25.50 XHB1425G25.5 7.20 1.75 5.15 11.0 5.65 11.0 3.0 3
26.00 XHB1425G26 6.70 1.75 4.80 28.0 5.20 10.0 2.0 1
26.50 XHB1425G26.5 6.20 1.75 4.20 10.0 4.60 10.0 2.0 2
27.00 XHB1425G27 5.70 1.75 3.70 10.0 4.10 10.0 12.0 12
27.50 XHB1425G27.5 5.20 1.75 2.74 11.0 4.85 11.0 4.0 4
28.00 XHB1425G28 4.70 1.76 2.70 11.0 3.10 11.0 4.0 4
28.50 XHB1425G28.5 2.41 0.00 2.21 10.0 2.59 10.0 0.0 0
29.00 XHB1425G29 3.25 1.30 1.78 11.0 2.03 11.0 1.0 1
29.50 XHB1425G29.5 2.83 1.38 1.28 11.0 1.53 11.0 2.0 2
30.00 XHB1425G30 1.46 0.00 0.78 11.0 1.03 11.0 1.0 46
30.50 XHB1425G30.5 0.91 0.00 0.27 11.0 0.52 11.0 56.0 265
31.00 XHB1425G31 0.14 0.00 0.14 1184.0 0.15 25.0 760.0 768
31.50 XHB1425G31.5 0.06 0.00 0.01 470.0 0.15 25.0 511.0 1,792
32.00 XHB1425G32 0.05 0.02 0.03 2324.0 0.15 10.0 123.0 171
32.50 XHB1425G32.5 0.02 -0.01 0.02 1.0 0.15 30.0 3.0 361
33.00 XHB1425G33 0.01 -0.02 0.01 2.0 0.15 30.0 10.0 206
33.50 XHB1425G33.5 0.02 0.00 0.02 1.0 0.15 25.0 1.0 816
34.00 XHB1425G34 0.02 0.00 0.02 10.0 0.15 30.0 30.0 57
34.50 XHB1425G34.5 0.01 0.00 0.01 78.0 0.15 25.0 1.0 66
35.00 XHB1425G35 0.02 0.00 0.01 10.0 0.15 30.0 0.0 0
35.50 XHB1425G35.5 0.02 0.00 0.01 250.0 0.15 30.0 0.0 0
36.00 XHB1425G36 0.07 0.05 0.01 39.0 0.15 30.0 1.0 1
36.50 XHB1425G36.5 0.02 0.00 0.01 248.0 0.15 25.0 0.0 0
37.00 XHB1425G37 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
37.50 XHB1425G37.5 0.02 0.00 0.00 0.0 0.15 25.0 0.0 0
38.00 XHB1425G38 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
38.50 XHB1425G38.5 0.02 0.00 0.00 0.0 0.15 25.0 0.0 0
39.00 XHB1425G39 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
39.50 XHB1425G39.5 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
40.00 XHB1425G40 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0

Put Options: XHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XHB1425S22 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
23.00 XHB1425S23 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
24.00 XHB1425S24 0.02 0.00 0.00 0.0 0.15 10.0 0.0 0
24.50 XHB1425S24.5 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
25.00 XHB1425S25 0.02 0.00 0.00 0.0 0.15 25.0 0.0 0
25.50 XHB1425S25.5 0.02 0.00 0.00 0.0 0.15 30.0 0.0 0
26.00 XHB1425S26 0.02 0.00 0.01 99.0 0.15 30.0 25.0 25
26.50 XHB1425S26.5 0.02 0.00 0.01 39.0 0.15 25.0 0.0 0
27.00 XHB1425S27 0.02 0.00 0.01 28.0 0.15 25.0 0.0 0
27.50 XHB1425S27.5 0.02 0.00 0.01 68.0 0.15 30.0 0.0 0
28.00 XHB1425S28 0.02 0.00 0.01 10.0 0.09 25.0 0.0 0
28.50 XHB1425S28.5 0.12 0.10 0.01 68.0 0.09 25.0 1.0 1
29.00 XHB1425S29 0.02 0.00 0.01 195.0 0.09 30.0 0.0 0
29.50 XHB1425S29.5 0.03 0.00 0.02 1.0 0.09 30.0 1.0 1
30.00 XHB1425S30 0.01 0.00 0.01 1.0 0.09 25.0 2.0 27
30.50 XHB1425S30.5 0.02 -0.05 0.03 10.0 0.09 10.0 10.0 2,053
31.00 XHB1425S31 0.11 0.00 0.07 10.0 0.23 48.0 583.0 1,229
31.50 XHB1425S31.5 0.40 0.00 0.49 11.0 0.74 11.0 6.0 864
32.00 XHB1425S32 0.57 -0.06 0.98 11.0 1.23 11.0 61.0 4,404
32.50 XHB1425S32.5 1.05 -0.10 1.48 11.0 1.73 11.0 13.0 107
33.00 XHB1425S33 2.00 0.00 1.98 11.0 2.23 11.0 2.0 41
33.50 XHB1425S33.5 1.31 -0.84 2.06 10.0 3.70 10.0 16.0 99
34.00 XHB1425S34 2.60 -0.05 2.91 10.0 3.30 10.0 15.0 76
34.50 XHB1425S34.5 3.20 0.00 2.77 11.0 5.30 11.0 0.0 0
35.00 XHB1425S35 3.70 0.00 3.90 10.0 4.30 10.0 0.0 0
35.50 XHB1425S35.5 4.20 0.00 4.40 11.0 4.80 11.0 0.0 0
36.00 XHB1425S36 4.70 0.00 4.90 10.0 5.30 10.0 0.0 0
36.50 XHB1425S36.5 5.20 0.00 5.35 11.0 5.85 11.0 0.0 0
37.00 XHB1425S37 5.70 0.00 5.85 11.0 6.35 11.0 0.0 0
37.50 XHB1425S37.5 6.20 0.00 6.35 11.0 6.85 11.0 0.0 0
38.00 XHB1425S38 6.70 0.00 6.85 11.0 7.35 11.0 0.0 0
38.50 XHB1425S38.5 7.20 0.00 7.35 11.0 7.85 11.0 0.0 0
39.00 XHB1425S39 7.70 0.00 7.85 11.0 8.35 11.0 0.0 0
39.50 XHB1425S39.5 8.20 0.00 8.35 11.0 8.85 11.0 0.0 0
40.00 XHB1425S40 8.70 0.00 8.85 11.0 9.35 11.0 0.0 0
Trading Center