SPDR S&P PHARMACEUTICALS ETF (NY: XPH)
90.16 USD  -0.21 (-0.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XPH140419C00083720 83.72 4.400 +0.00 4.200 8.700 0 3
XPH140419C00084720 84.72 N/A +0.00 3.200 7.400 0 0
XPH140419C00085000 85.00 N/A +0.00 4.100 5.800 0 0
XPH140419C00085720 85.72 N/A +0.00 3.100 6.600 0 0
XPH140419C00086000 86.00 N/A +0.00 3.500 5.200 0 0
XPH140419C00086720 86.72 N/A +0.00 1.200 5.400 0 0
XPH140419C00087000 87.00 N/A +0.00 2.950 4.700 0 0
XPH140419C00087720 87.72 N/A +0.00 0.2000 5.000 0 0
XPH140419C00088000 88.00 N/A +0.00 2.500 4.100 0 0
XPH140419C00088720 88.72 N/A +0.00 0.2000 5.000 0 0
XPH140419C00089000 89.00 N/A +0.00 2.000 3.600 0 0
XPH140419C00089720 89.72 N/A +0.00 0.1000 5.000 0 0
XPH140419C00090000 90.00 N/A +0.00 1.650 3.100 0 0
XPH140419C00090720 90.72 1.500 +0.00 0.1000 5.000 0 3
XPH140419C00091000 91.00 N/A +0.00 1.250 2.700 0 0
XPH140419C00091720 91.72 N/A +0.00 0.0500 5.000 0 0
XPH140419C00092000 92.00 N/A +0.00 0.9000 2.300 0 0
XPH140419C00092720 92.72 N/A +0.00 0.1000 5.000 0 0
XPH140419C00093000 93.00 N/A +0.00 0.6500 2.000 0 0
XPH140419C00093720 93.72 N/A +0.00 0.1000 5.000 0 0
XPH140419C00094000 94.00 N/A +0.00 0.4000 1.700 0 0
95.00 N/A +0.00 0.2000 1.450 0 0
XPH140419C00095000 95.00 0.0500 -0.45 0.0500 5.000 3 3
XPH140419C00096000 96.00 N/A +0.00 0.0500 5.000 0 0
XPH140419C00097000 97.00 N/A +0.00 0.2000 5.000 0 0
XPH140419C00098000 98.00 N/A +0.00 0.1500 5.000 0 0
XPH140419C00099000 99.00 N/A +0.00 0.3500 5.000 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XPH140419P00083720 83.72 0.5000 +0.00 0.1000 4.900 0 1
XPH140419P00084720 84.72 2.350 +0.00 0.0500 5.000 0 1
XPH140419P00085000 85.00 N/A +0.00 2.350 3.900 0 0
XPH140419P00085720 85.72 N/A +0.00 0.2500 5.000 0 0
XPH140419P00086000 86.00 N/A +0.00 2.700 4.300 0 0
XPH140419P00086720 86.72 N/A +0.00 0.5500 5.000 0 0
XPH140419P00087000 87.00 N/A +0.00 3.100 4.700 0 0
XPH140419P00087720 87.72 N/A +0.00 0.2000 5.000 0 0
XPH140419P00088000 88.00 N/A +0.00 3.600 5.200 0 0
XPH140419P00088720 88.72 N/A +0.00 0.5000 4.900 0 0
XPH140419P00089000 89.00 N/A +0.00 4.100 5.700 0 0
XPH140419P00089720 89.72 N/A +0.00 0.2000 5.000 0 0
XPH140419P00090000 90.00 N/A +0.00 4.700 6.200 0 0
XPH140419P00090720 90.72 N/A +0.00 0.6500 5.000 0 0
XPH140419P00091000 91.00 N/A +0.00 5.300 6.800 0 0
XPH140419P00091720 91.72 N/A +0.00 0.1000 5.000 0 0
XPH140419P00092000 92.00 N/A +0.00 5.900 7.400 0 0
XPH140419P00092720 92.72 N/A +0.00 0.6000 5.000 0 0
XPH140419P00093000 93.00 N/A +0.00 6.600 8.100 0 0
XPH140419P00093720 93.72 1.500 +0.00 1.100 6.000 0 3
XPH140419P00094000 94.00 N/A +0.00 7.300 8.900 0 0
95.00 N/A +0.00 8.100 9.700 0 0
XPH140419P00095000 95.00 2.500 +0.00 2.650 7.100 0 1
XPH140419P00096000 96.00 N/A +0.00 3.400 8.400 0 0
XPH140419P00097000 97.00 2.300 +0.00 4.800 9.100 0 1
XPH140419P00098000 98.00 N/A +0.00 5.800 10.10 0 1
XPH140419P00099000 99.00 N/A +0.00 6.800 11.10 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here