SPDR SP Biotech Shs  $152.17

down -2.90


21/8/2014 06:30 PM  |  NYSEARCA : XBI
Last Trade: 152.17
Trade Time: Aug 21 06:30 PM Eastern Daylight Time
Change: -2.90 (-1.87 %)
Prev Close: 155.07
Open: 155.39
Bid: 152.01
Ask: 155.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XBI Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: XBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XBI1420I65 71.50 -16.10 85.30 20.0 89.10 20.0 3.0 0
70.00 XBI1420I70 72.90 -10.20 80.50 20.0 84.10 30.0 10.0 10
75.00 XBI1420I75 78.10 0.00 75.50 20.0 79.10 30.0 0.0 0
80.00 XBI1420I80 77.00 3.20 70.50 20.0 74.10 30.0 2.0 0
85.00 XBI1420I85 68.10 0.00 65.30 30.0 69.40 30.0 0.0 0
90.00 XBI1420I90 63.10 0.00 60.50 20.0 64.10 30.0 0.0 0
95.00 XBI1420I95 58.10 0.00 55.50 20.0 59.10 30.0 0.0 0
100.00 XBI1420I100 47.00 -6.10 50.30 60.0 54.40 61.0 1.0 1
105.00 XBI1420I105 48.10 0.00 45.60 27.0 49.20 41.0 0.0 0
110.00 XBI1420I110 31.00 -13.30 41.60 11.0 44.30 40.0 3.0 1
115.00 XBI1420I115 33.70 -5.70 36.50 32.0 39.10 82.0 2.0 6
120.00 XBI1420I120 11.70 -22.60 31.50 21.0 33.70 48.0 1.0 3
125.00 XBI1420I125 29.40 0.00 26.60 32.0 28.60 53.0 1.0 41
130.00 XBI1420I130 27.70 2.70 21.90 383.0 22.90 182.0 6.0 18
135.00 XBI1420I135 18.00 -3.75 17.20 462.0 18.30 260.0 3.0 41
136.00 XBI1420I136 17.50 -1.90 16.30 407.0 17.40 297.0 8.0 12
137.00 XBI1420I137 15.50 -3.00 15.40 438.0 16.50 226.0 11.0 6
138.00 XBI1420I138 13.10 -4.40 14.60 394.0 15.60 171.0 5.0 5
139.00 XBI1420I139 5.50 -11.20 13.70 356.0 14.70 182.0 1.0 2
140.00 XBI1420I140 14.22 -1.58 12.80 356.0 13.80 99.0 50.0 126
141.00 XBI1420I141 16.20 1.30 12.10 126.0 12.90 80.0 5.0 16
142.00 XBI1420I142 11.70 -2.90 11.30 246.0 11.80 1.0 7.0 1,023
143.00 XBI1420I143 13.70 0.00 10.40 441.0 11.30 168.0 6.0 19
144.00 XBI1420I144 4.60 -7.60 9.70 358.0 10.60 176.0 1.0 11
145.00 XBI1420I145 11.70 0.20 9.00 395.0 9.70 145.0 1.0 97
146.00 XBI1420I146 10.70 0.00 8.30 385.0 9.10 173.0 50.0 156
147.00 XBI1420I147 11.10 1.30 7.60 299.0 8.40 253.0 5.0 39
148.00 XBI1420I148 9.00 0.00 6.90 424.0 7.80 303.0 1.0 5
149.00 XBI1420I149 8.50 0.20 6.30 345.0 7.00 180.0 80.0 111
150.00 XBI1420I150 6.55 -1.95 5.70 331.0 6.40 179.0 3.0 246
151.00 XBI1420I151 8.80 1.70 5.10 319.0 6.00 359.0 3.0 32
152.00 XBI1420I152 6.75 0.35 4.60 157.0 5.50 388.0 9.0 19
153.00 XBI1420I153 4.90 -0.80 4.10 123.0 4.80 190.0 5.0 107
154.00 XBI1420I154 7.60 2.40 3.70 166.0 4.50 541.0 3.0 35
155.00 XBI1420I155 3.50 -1.00 3.20 202.0 4.10 544.0 14.0 1,300
156.00 XBI1420I156 3.60 -0.30 2.90 144.0 3.70 596.0 1.0 32
157.00 XBI1420I157 4.50 1.00 2.50 160.0 3.40 739.0 3.0 37
158.00 XBI1420I158 2.70 -0.40 2.25 107.0 2.85 504.0 37.0 49
159.00 XBI1420I159 2.15 -0.55 1.90 143.0 2.60 632.0 100.0 4
160.00 XBI1420I160 1.80 -1.30 1.60 163.0 1.95 30.0 14.0 133
161.00 XBI1420I161 3.07 0.97 1.45 124.0 2.00 250.0 1.0 52
162.00 XBI1420I162 1.90 0.00 1.10 316.0 2.00 1039.0 200.0 1,064
163.00 XBI1420I163 2.47 0.97 1.00 294.0 1.75 993.0 4.0 14
164.00 XBI1420I164 1.68 0.00 0.90 129.0 1.65 1060.0 8.0 13
165.00 XBI1420I165 2.30 1.30 0.70 136.0 1.55 896.0 3.0 33
166.00 XBI1420I166 1.20 0.00 0.65 85.0 1.35 809.0 1.0 22
167.00 XBI1420I167 1.00 0.00 0.50 107.0 1.25 913.0 5.0 50
168.00 XBI1420I168 1.50 0.95 0.45 72.0 0.80 539.0 10.0 30
169.00 XBI1420I169 1.00 0.55 0.35 119.0 1.00 944.0 10.0 10
170.00 XBI1420I170 0.42 -0.28 0.25 112.0 0.65 697.0 1.0 38
171.00 XBI1420I171 0.84 0.00 0.35 1.0 5.00 13.0 8.0 24
172.00 XBI1420I172 0.74 0.59 0.15 90.0 0.65 198.0 19.0 25
173.00 XBI1420I173 0.37 0.00 0.10 95.0 0.65 201.0 1.0 15
174.00 XBI1420I174 1.90 1.85 0.10 10.0 0.65 866.0 10.0 20
175.00 XBI1420I175 0.30 0.25 0.05 71.0 0.60 100.0 6.0 13
176.00 XBI1420I176 1.55 1.50 0.10 74.0 0.80 201.0 10.0 10
177.00 XBI1420I177 0.62 0.42 0.10 10.0 0.35 586.0 19.0 33
178.00 XBI1420I178 0.60 0.55 0.05 10.0 0.50 930.0 10.0 21
179.00 XBI1420I179 1.20 1.15 0.10 11.0 0.50 930.0 10.0 10
180.00 XBI1420I180 1.20 1.05 0.10 11.0 0.50 930.0 10.0 16
185.00 XBI1420I185 0.40 0.35 0.05 11.0 0.25 278.0 10.0 13
190.00 XBI1420I190 2.50 2.00 0.05 10.0 0.65 143.0 1.0 1
195.00 XBI1420I195 0.55 0.05 0.05 11.0 0.25 248.0 10.0 17
200.00 XBI1420I200 0.30 0.00 0.05 40.0 0.25 61.0 0.0 0
205.00 XBI1420I205 2.15 1.65 0.05 11.0 0.30 315.0 10.0 10
210.00 XBI1420I210 0.50 0.00 0.05 21.0 0.35 71.0 0.0 0
215.00 XBI1420I215 0.25 0.00 0.05 10.0 0.30 71.0 0.0 0
220.00 XBI1420I220 0.60 0.00 0.05 10.0 0.60 71.0 0.0 0
225.00 XBI1420I225 0.25 0.00 0.05 10.0 0.25 192.0 0.0 0

Put Options: XBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XBI1420U65 0.40 0.15 0.05 11.0 0.50 576.0 5.0 25
70.00 XBI1420U70 0.65 0.40 0.05 10.0 0.25 213.0 10.0 10
75.00 XBI1420U75 0.14 -0.36 0.05 10.0 0.25 222.0 20.0 23
80.00 XBI1420U80 1.08 0.83 0.05 10.0 0.30 291.0 1.0 12
85.00 XBI1420U85 1.60 1.10 0.05 10.0 0.60 587.0 2.0 2
90.00 XBI1420U90 0.16 -0.34 0.05 10.0 0.50 722.0 1.0 10
95.00 XBI1420U95 0.37 -0.23 0.05 11.0 0.45 851.0 10.0 20
100.00 XBI1420U100 0.25 -0.25 0.10 11.0 0.30 448.0 10.0 140
105.00 XBI1420U105 0.55 0.50 0.05 11.0 0.50 965.0 1.0 11
110.00 XBI1420U110 0.40 0.23 0.10 31.0 0.25 49.0 30.0 59
115.00 XBI1420U115 1.30 1.15 0.10 76.0 0.50 829.0 1.0 1,090
120.00 XBI1420U120 0.30 0.25 0.10 111.0 0.40 131.0 3.0 168
125.00 XBI1420U125 0.40 0.25 0.25 114.0 0.60 366.0 1.0 564
130.00 XBI1420U130 0.61 0.56 0.35 942.0 0.95 863.0 10.0 56
135.00 XBI1420U135 0.90 0.18 0.55 196.0 1.20 75.0 13.0 1,954
136.00 XBI1420U136 1.10 0.00 0.75 197.0 1.25 71.0 8.0 24
137.00 XBI1420U137 1.02 0.00 0.65 93.0 1.35 70.0 1.0 17
138.00 XBI1420U138 1.40 0.80 1.25 30.0 1.50 104.0 4.0 535
139.00 XBI1420U139 1.55 0.75 1.10 1172.0 1.80 232.0 3.0 24
140.00 XBI1420U140 1.60 0.65 1.00 1153.0 1.90 186.0 4.0 518
141.00 XBI1420U141 1.70 0.17 1.50 628.0 2.15 21.0 7.0 8
142.00 XBI1420U142 1.71 0.46 1.50 1082.0 2.30 221.0 14.0 33
143.00 XBI1420U143 2.10 0.40 1.70 1023.0 2.50 185.0 20.0 37
144.00 XBI1420U144 5.30 3.70 2.10 580.0 2.75 250.0 25.0 51
145.00 XBI1420U145 2.50 0.75 2.20 1017.0 2.95 224.0 23.0 601
146.00 XBI1420U146 2.40 0.00 2.45 979.0 3.30 204.0 50.0 18
147.00 XBI1420U147 2.65 0.00 3.00 506.0 3.60 238.0 50.0 12
148.00 XBI1420U148 2.67 0.27 3.10 786.0 4.00 239.0 72.0 68
149.00 XBI1420U149 2.80 0.05 3.40 980.0 4.40 324.0 54.0 237
150.00 XBI1420U150 4.40 0.60 3.80 833.0 4.80 314.0 13.0 198
151.00 XBI1420U151 3.80 0.40 4.20 702.0 5.20 289.0 8.0 770
152.00 XBI1420U152 5.30 1.40 4.70 634.0 5.70 332.0 38.0 59
153.00 XBI1420U153 5.30 1.10 5.30 603.0 6.20 408.0 2.0 125
154.00 XBI1420U154 4.80 0.00 5.90 473.0 6.80 356.0 2.0 32
155.00 XBI1420U155 4.60 0.00 6.90 10.0 7.30 232.0 3.0 105
156.00 XBI1420U156 7.00 1.50 7.10 172.0 8.00 265.0 120.0 129
157.00 XBI1420U157 6.00 0.00 7.70 167.0 8.60 140.0 0.0 0
158.00 XBI1420U158 6.79 0.19 8.40 137.0 9.30 237.0 70.0 76
159.00 XBI1420U159 7.30 0.00 9.10 153.0 10.00 167.0 0.0 0
160.00 XBI1420U160 7.50 -0.40 9.80 244.0 10.70 299.0 8.0 8
161.00 XBI1420U161 12.70 4.20 10.50 216.0 11.50 277.0 5.0 9
162.00 XBI1420U162 9.10 0.00 11.40 156.0 12.30 247.0 0.0 0
163.00 XBI1420U163 13.60 3.80 12.20 130.0 13.10 211.0 5.0 16
164.00 XBI1420U164 10.40 0.00 13.10 115.0 14.00 213.0 0.0 0
165.00 XBI1420U165 17.00 5.70 14.00 110.0 14.90 232.0 2.0 5
166.00 XBI1420U166 16.40 4.40 14.90 70.0 15.80 200.0 10.0 10
167.00 XBI1420U167 13.00 0.00 15.70 82.0 16.70 200.0 0.0 0
168.00 XBI1420U168 13.80 0.00 16.60 96.0 17.50 120.0 0.0 0
169.00 XBI1420U169 30.90 16.30 17.50 84.0 18.50 180.0 5.0 5
170.00 XBI1420U170 41.10 25.50 18.60 70.0 19.30 105.0 1.0 82
171.00 XBI1420U171 16.50 0.00 19.50 100.0 20.40 192.0 0.0 0
172.00 XBI1420U172 17.30 0.00 20.40 119.0 21.40 169.0 0.0 0
173.00 XBI1420U173 18.30 0.00 21.40 102.0 22.20 159.0 0.0 0
174.00 XBI1420U174 19.20 0.00 22.30 103.0 23.40 145.0 0.0 0
175.00 XBI1420U175 46.20 26.00 23.20 58.0 24.30 68.0 1.0 1
176.00 XBI1420U176 20.70 0.00 23.20 425.0 25.30 173.0 0.0 0
177.00 XBI1420U177 21.70 0.00 23.80 33.0 26.20 22.0 0.0 0
178.00 XBI1420U178 22.70 0.00 24.20 51.0 27.30 21.0 0.0 0
179.00 XBI1420U179 55.40 32.20 25.50 34.0 28.20 22.0 5.0 5
180.00 XBI1420U180 24.60 0.00 26.30 61.0 29.20 21.0 0.0 0
185.00 XBI1420U185 29.50 0.00 31.40 60.0 34.30 21.0 0.0 0
190.00 XBI1420U190 34.50 0.00 36.20 94.0 39.30 68.0 0.0 0
195.00 XBI1420U195 38.70 0.00 41.10 91.0 44.20 68.0 0.0 0
200.00 XBI1420U200 45.80 1.90 46.40 64.0 49.60 46.0 7.0 7
205.00 XBI1420U205 50.10 1.00 51.30 64.0 54.80 50.0 1.0 1
210.00 XBI1420U210 53.70 0.00 56.10 50.0 59.30 25.0 0.0 0
215.00 XBI1420U215 59.00 -0.10 61.10 61.0 64.20 29.0 1.0 1
220.00 XBI1420U220 64.10 0.00 66.40 60.0 70.30 50.0 0.0 0
225.00 XBI1420U225 68.60 0.00 71.40 60.0 75.30 50.0 0.0 0
Trading Center