SPDR S&P Phrmct Shs  $106.56

down -1.20


22/9/2014 02:49 PM  |  NYSEARCA : XPH
Last Trade: 106.56
Trade Time: Sep 22 02:49 PM Eastern Daylight Time
Change: -1.20 (-1.11 %)
Prev Close: 107.76
Open: 107.40
Bid: 106.56
Ask: 106.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XPH Trend Analysis - it has outperformed the S&P 500 by 21%
Options:

Call Options: XPH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XPH1418J85 22.40 0.00 21.40 20.0 21.90 10.0 0.0 0
86.00 XPH1418J86 21.40 0.00 20.40 10.0 20.80 20.0 0.0 0
87.00 XPH1418J87 11.00 -9.40 19.40 10.0 19.80 20.0 3.0 8
88.00 XPH1418J88 19.50 0.00 18.60 20.0 19.00 30.0 0.0 0
89.00 XPH1418J89 18.40 0.00 17.60 30.0 18.10 30.0 0.0 0
90.00 XPH1418J90 17.40 0.00 16.60 20.0 17.00 20.0 0.0 0
91.00 XPH1418J91 16.50 0.00 15.60 30.0 16.00 30.0 0.0 0
92.00 XPH1418J92 15.50 0.00 14.60 30.0 15.10 30.0 0.0 0
93.00 XPH1418J93 14.60 0.00 13.60 10.0 14.00 31.0 0.0 0
94.00 XPH1418J94 12.80 -0.70 12.60 31.0 13.00 21.0 2.0 3
95.00 XPH1418J95 12.50 0.00 11.70 20.0 12.10 30.0 0.0 0
96.00 XPH1418J96 8.40 -3.10 10.70 20.0 11.20 20.0 3.0 3
97.00 XPH1418J97 6.30 -4.30 9.70 20.0 10.20 30.0 6.0 6
98.00 XPH1418J98 3.93 -5.77 8.80 30.0 9.20 30.0 20.0 20
99.00 XPH1418J99 8.70 0.00 7.70 59.0 8.20 47.0 0.0 0
100.00 XPH1418J100 4.50 -3.30 6.90 51.0 7.30 61.0 4.0 10
101.00 XPH1418J101 3.10 -3.80 5.90 61.0 6.40 62.0 3.0 10
102.00 XPH1418J102 7.03 0.93 5.20 43.0 5.50 31.0 13.0 36
103.00 XPH1418J103 1.75 -3.55 4.00 62.0 4.40 48.0 3.0 2
104.00 XPH1418J104 5.20 0.80 3.50 62.0 3.90 50.0 1.0 7
105.00 XPH1418J105 4.40 0.00 2.75 57.0 3.10 58.0 8.0 24
106.00 XPH1418J106 3.70 0.80 2.15 62.0 2.50 35.0 3.0 11
107.00 XPH1418J107 2.80 0.50 1.55 62.0 1.90 30.0 5.0 5

Put Options: XPH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XPH1418V85 1.85 1.60 0.05 11.0 0.25 41.0 10.0 10
86.00 XPH1418V86 0.85 0.60 0.05 11.0 0.25 41.0 20.0 43
87.00 XPH1418V87 0.25 0.00 0.05 11.0 0.25 41.0 0.0 0
88.00 XPH1418V88 1.30 1.05 0.05 31.0 0.25 41.0 5.0 2
89.00 XPH1418V89 0.25 0.00 0.05 21.0 0.25 41.0 0.0 0
90.00 XPH1418V90 0.25 0.00 0.10 21.0 0.25 41.0 10.0 15
91.00 XPH1418V91 0.50 0.25 0.05 10.0 0.30 53.0 1.0 1
92.00 XPH1418V92 0.30 0.00 0.05 10.0 0.30 40.0 0.0 0
93.00 XPH1418V93 0.30 0.00 0.10 37.0 0.30 52.0 0.0 0
94.00 XPH1418V94 1.20 0.90 0.05 47.0 0.30 40.0 2.0 2
95.00 XPH1418V95 3.19 2.84 0.05 10.0 0.35 52.0 10.0 10
96.00 XPH1418V96 0.05 0.00 0.05 10.0 0.40 40.0 0.0 0
97.00 XPH1418V97 0.05 0.00 0.05 10.0 0.40 40.0 0.0 0
98.00 XPH1418V98 0.05 0.00 0.05 50.0 0.45 51.0 0.0 0
99.00 XPH1418V99 0.05 0.00 0.15 49.0 0.55 52.0 0.0 0
100.00 XPH1418V100 4.77 4.62 0.25 30.0 0.80 10.0 1.0 17
101.00 XPH1418V101 0.25 0.00 0.35 50.0 0.80 53.0 0.0 0
102.00 XPH1418V102 0.35 0.00 0.50 59.0 0.80 59.0 0.0 0
103.00 XPH1418V103 0.50 0.00 0.70 30.0 1.05 40.0 0.0 0
104.00 XPH1418V104 0.70 0.00 0.95 36.0 1.30 60.0 0.0 0
105.00 XPH1418V105 2.10 1.15 1.30 20.0 1.60 61.0 4.0 4
106.00 XPH1418V106 1.10 0.00 1.40 64.0 1.85 49.0 0.0 0
107.00 XPH1418V107 1.45 0.00 1.90 62.0 2.25 33.0 0.0 0
Trading Center