$167.23 +1.92 (1.16%) SPDR SP Biotech Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 167.23
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.92 (1.16%)
Prev Close: 165.31
Open: 165.32
Bid: 167.19
Ask: 167.23
Options:

Call Options: XBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 XBI1422K110 53.10 0.00 54.90 31.0 59.10 20.0 0.0 0
115.00 XBI1422K115 48.20 0.00 50.00 43.0 53.40 60.0 0.0 0
120.00 XBI1422K120 43.20 0.00 45.00 43.0 48.40 40.0 0.0 0
125.00 XBI1422K125 38.10 0.00 40.10 21.0 43.60 11.0 0.0 0
130.00 XBI1422K130 29.00 -4.30 35.30 21.0 38.10 22.0 3.0 1
135.00 XBI1422K135 12.20 -16.90 30.30 10.0 33.50 21.0 3.0 3
140.00 XBI1422K140 23.30 0.00 25.60 77.0 28.40 81.0 1.0 77
145.00 XBI1422K145 17.30 -2.40 20.80 211.0 23.70 110.0 4.0 18
148.00 XBI1422K148 11.28 -5.72 18.00 292.0 20.80 121.0 13.0 13
149.00 XBI1422K149 12.07 -4.23 17.10 301.0 19.90 94.0 26.0 65
150.00 XBI1422K150 16.50 0.00 16.30 313.0 19.00 116.0 5.0 82
151.00 XBI1422K151 11.26 -3.54 15.40 316.0 18.10 81.0 12.0 34
152.00 XBI1422K152 11.35 -2.55 14.60 315.0 17.50 203.0 30.0 39
153.00 XBI1422K153 10.53 -2.47 13.70 237.0 16.50 74.0 9.0 58
154.00 XBI1422K154 10.54 0.00 12.90 291.0 15.70 90.0 10.0 3
155.00 XBI1422K155 9.80 -2.00 12.10 222.0 14.90 88.0 4.0 210
156.00 XBI1422K156 12.40 0.00 11.30 238.0 14.00 71.0 1.0 18
157.00 XBI1422K157 10.00 0.00 10.50 349.0 13.30 130.0 5.0 49
158.00 XBI1422K158 10.41 0.00 9.90 337.0 12.60 178.0 4.0 44
159.00 XBI1422K159 9.63 0.00 9.00 360.0 11.80 156.0 30.0 93
160.00 XBI1422K160 9.85 1.04 8.50 408.0 10.90 101.0 1.0 573
161.00 XBI1422K161 5.91 -0.99 7.70 389.0 10.40 142.0 2.0 13
162.00 XBI1422K162 4.96 -1.04 7.30 428.0 9.60 117.0 5.0 8
163.00 XBI1422K163 4.80 0.00 6.40 443.0 9.00 171.0 2.0 15
164.00 XBI1422K164 6.18 0.00 6.40 262.0 8.10 47.0 44.0 45
165.00 XBI1422K165 6.55 0.55 5.60 403.0 7.50 88.0 5.0 2,663
166.00 XBI1422K166 4.90 0.00 4.80 460.0 7.10 191.0 26.0 29
167.00 XBI1422K167 5.34 0.44 4.30 452.0 6.50 87.0 1.0 4
168.00 XBI1422K168 3.71 0.00 3.90 584.0 5.90 190.0 6.0 15
169.00 XBI1422K169 2.85 -0.15 3.80 512.0 5.50 233.0 10.0 11
170.00 XBI1422K170 3.50 1.25 2.75 365.0 5.00 141.0 10.0 6
171.00 XBI1422K171 1.80 -0.10 2.60 550.0 4.60 319.0 100.0 100
172.00 XBI1422K172 1.96 -0.59 2.40 493.0 4.20 411.0 14.0 12
175.00 XBI1422K175 2.50 0.50 2.10 134.0 3.00 120.0 201.0 85
180.00 XBI1422K180 0.40 0.00 1.00 59.0 2.20 295.0 0.0 0

Put Options: XBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 XBI1422W110 0.87 0.82 0.05 20.0 0.40 131.0 2.0 2
115.00 XBI1422W115 0.43 0.38 0.05 21.0 0.30 30.0 3.0 23
120.00 XBI1422W120 0.60 0.55 0.15 10.0 0.45 181.0 1.0 5
125.00 XBI1422W125 1.95 1.75 0.10 31.0 0.50 147.0 1.0 1
130.00 XBI1422W130 1.36 1.16 0.15 30.0 0.55 66.0 8.0 337
135.00 XBI1422W135 0.50 -0.09 0.35 30.0 0.60 30.0 1.0 445
140.00 XBI1422W140 0.94 0.00 0.55 35.0 1.10 263.0 12.0 1,045
145.00 XBI1422W145 2.00 0.95 0.90 42.0 1.60 203.0 1.0 152
148.00 XBI1422W148 4.54 3.09 1.20 46.0 1.65 52.0 2.0 8
149.00 XBI1422W149 1.30 -0.25 1.15 223.0 1.80 75.0 400.0 323
150.00 XBI1422W150 2.40 0.00 1.40 85.0 2.00 178.0 23.0 410
151.00 XBI1422W151 2.14 0.00 1.30 571.0 2.15 167.0 2.0 953
152.00 XBI1422W152 6.00 4.05 1.65 20.0 2.80 574.0 1.0 1
153.00 XBI1422W153 2.15 -0.35 1.90 52.0 2.85 547.0 40.0 334
154.00 XBI1422W154 2.75 0.00 1.90 325.0 3.20 559.0 1.0 3
155.00 XBI1422W155 4.86 2.36 2.20 113.0 3.30 545.0 10.0 1,042
156.00 XBI1422W156 2.70 0.00 1.40 518.0 4.80 555.0 0.0 0
157.00 XBI1422W157 2.90 0.00 1.75 564.0 4.10 507.0 0.0 0
158.00 XBI1422W158 6.20 3.00 2.85 133.0 4.40 639.0 3.0 3
159.00 XBI1422W159 3.50 0.00 2.50 346.0 5.60 439.0 0.0 0
160.00 XBI1422W160 7.00 3.30 3.30 216.0 5.00 638.0 5.0 5
161.00 XBI1422W161 7.20 3.10 3.70 69.0 5.40 466.0 50.0 80
162.00 XBI1422W162 4.30 0.00 3.30 304.0 6.60 447.0 0.0 0
163.00 XBI1422W163 4.80 0.00 3.50 297.0 7.10 469.0 0.0 0
164.00 XBI1422W164 4.60 0.00 4.20 252.0 6.60 373.0 0.0 0
165.00 XBI1422W165 5.20 -1.07 5.00 64.0 6.40 360.0 50.0 1,593
166.00 XBI1422W166 6.00 0.00 4.80 325.0 7.20 343.0 0.0 0
167.00 XBI1422W167 12.80 6.30 5.30 283.0 8.80 382.0 10.0 10
168.00 XBI1422W168 6.90 0.00 6.10 109.0 9.20 302.0 0.0 0
169.00 XBI1422W169 7.40 0.00 6.40 101.0 9.80 275.0 0.0 0
170.00 XBI1422W170 8.00 0.00 7.20 67.0 10.00 359.0 0.0 0
171.00 XBI1422W171 8.60 0.00 7.60 100.0 10.20 277.0 0.0 0
172.00 XBI1422W172 9.80 0.60 8.60 49.0 10.20 278.0 8.0 5
175.00 XBI1422W175 25.00 14.10 10.50 43.0 13.20 285.0 7.0 13
180.00 XBI1422W180 22.50 7.90 13.90 113.0 16.80 329.0 133.0 133