SPDR SP Biotech Shs  $150.27

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : XBI
Last Trade: 150.27
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 150.27
Open: 148.20
Bid: 140.00
Ask: 150.27
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 9%
Options:

Call Options: XBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 XBI1416H90 58.20 0.00 58.20 94.0 60.90 47.0 0.0 0
95.00 XBI1416H95 53.20 0.00 53.20 91.0 55.90 47.0 0.0 0
100.00 XBI1416H100 48.20 0.00 48.20 74.0 50.90 42.0 0.0 0
105.00 XBI1416H105 43.20 0.00 43.20 74.0 45.90 42.0 0.0 0
110.00 XBI1416H110 29.11 -9.09 38.20 61.0 41.10 38.0 5.0 5
115.00 XBI1416H115 33.20 0.00 33.20 49.0 36.00 20.0 0.0 0
120.00 XBI1416H120 20.00 -8.30 28.30 69.0 31.30 40.0 2.0 1
125.00 XBI1416H125 13.00 -12.10 25.10 93.0 26.00 84.0 60.0 72
130.00 XBI1416H130 12.01 -8.39 20.40 173.0 21.20 114.0 1.0 102
135.00 XBI1416H135 6.40 -9.40 15.80 183.0 16.60 331.0 2.0 5
140.00 XBI1416H140 10.80 0.00 11.60 214.0 12.30 317.0 38.0 134
142.00 XBI1416H142 2.90 -7.00 9.90 246.0 10.70 398.0 1.0 35
143.00 XBI1416H143 9.00 0.00 9.10 361.0 9.90 238.0 1.0 16
144.00 XBI1416H144 3.00 -5.30 8.30 402.0 9.20 436.0 7.0 22
145.00 XBI1416H145 7.50 0.00 7.60 540.0 8.50 340.0 2.0 22
146.00 XBI1416H146 6.87 0.00 6.90 329.0 7.80 281.0 11.0 186
147.00 XBI1416H147 2.00 -4.20 6.20 558.0 7.10 316.0 7.0 31
148.00 XBI1416H148 5.50 0.00 5.70 353.0 6.40 271.0 8.0 34
149.00 XBI1416H149 1.50 -3.50 5.00 517.0 5.80 289.0 8.0 18
150.00 XBI1416H150 5.10 0.00 5.10 1.0 6.30 22.0 50.0 90
151.00 XBI1416H151 3.80 0.00 4.00 434.0 4.90 371.0 15.0 76
152.00 XBI1416H152 3.60 0.19 3.40 602.0 4.20 133.0 4.0 4
153.00 XBI1416H153 3.00 0.00 2.95 742.0 3.70 87.0 21.0 50
154.00 XBI1416H154 2.80 0.00 2.60 420.0 3.30 128.0 2.0 35
155.00 XBI1416H155 2.25 0.00 2.35 24.0 2.80 13.0 44.0 198
156.00 XBI1416H156 1.98 0.00 1.80 951.0 2.65 213.0 1.0 3
157.00 XBI1416H157 0.90 -0.60 1.50 881.0 2.20 96.0 1.0 3
158.00 XBI1416H158 1.49 0.00 1.60 106.0 1.85 75.0 24.0 43
159.00 XBI1416H159 1.50 0.00 1.40 61.0 1.65 120.0 1.0 31
160.00 XBI1416H160 1.35 0.00 1.00 617.0 1.35 55.0 112.0 133
161.00 XBI1416H161 1.20 0.20 1.00 55.0 1.20 110.0 4.0 14
162.00 XBI1416H162 1.12 0.32 0.80 161.0 1.05 122.0 10.0 20
163.00 XBI1416H163 0.35 0.00 0.75 10.0 0.90 10.0 0.0 0
164.00 XBI1416H164 0.20 -0.30 0.60 10.0 0.80 10.0 1.0 2
165.00 XBI1416H165 1.90 1.75 0.45 20.0 0.70 20.0 10.0 10
166.00 XBI1416H166 0.10 0.00 0.35 20.0 0.60 20.0 0.0 0
170.00 XBI1416H170 0.25 0.00 0.10 20.0 0.30 11.0 21.0 25

Put Options: XBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 XBI1416T90 0.50 0.00 0.00 0.0 0.50 197.0 0.0 0
95.00 XBI1416T95 0.50 0.00 0.05 10.0 0.50 117.0 0.0 0
100.00 XBI1416T100 0.60 0.00 0.05 10.0 0.60 117.0 0.0 0
105.00 XBI1416T105 0.65 0.00 0.05 10.0 0.65 158.0 0.0 0
110.00 XBI1416T110 0.50 0.00 0.05 132.0 0.50 252.0 0.0 0
115.00 XBI1416T115 0.40 0.35 0.05 179.0 0.30 224.0 1.0 48
120.00 XBI1416T120 0.60 0.55 0.05 174.0 0.40 122.0 1.0 94
125.00 XBI1416T125 0.45 0.00 0.40 60.0 0.60 235.0 1.0 519
130.00 XBI1416T130 0.75 0.00 0.70 66.0 0.95 161.0 41.0 1,237
135.00 XBI1416T135 1.15 0.00 0.95 20.0 1.20 20.0 50.0 438
140.00 XBI1416T140 1.90 0.00 1.85 70.0 2.05 103.0 148.0 219
142.00 XBI1416T142 2.55 0.00 2.25 105.0 2.85 301.0 2.0 34
143.00 XBI1416T143 8.00 5.50 2.50 77.0 3.20 533.0 25.0 11
144.00 XBI1416T144 3.10 0.00 2.75 70.0 3.40 340.0 2.0 203
145.00 XBI1416T145 8.31 5.20 3.00 185.0 3.70 419.0 8.0 270
146.00 XBI1416T146 8.40 5.10 3.30 184.0 4.10 359.0 52.0 65
147.00 XBI1416T147 4.30 0.00 3.60 231.0 4.40 402.0 5.0 7
148.00 XBI1416T148 2.85 -1.15 4.00 176.0 4.80 483.0 1.0 3
149.00 XBI1416T149 8.80 4.40 4.40 221.0 5.20 436.0 40.0 48
150.00 XBI1416T150 5.30 0.00 4.80 172.0 5.60 429.0 8.0 24
151.00 XBI1416T151 5.30 0.00 5.30 102.0 6.00 324.0 0.0 0
152.00 XBI1416T152 5.80 0.00 5.80 76.0 6.60 376.0 0.0 0
153.00 XBI1416T153 6.30 0.00 6.30 145.0 7.00 299.0 0.0 0
154.00 XBI1416T154 16.30 9.50 6.80 300.0 7.60 274.0 1.0 7
155.00 XBI1416T155 16.05 8.65 7.40 385.0 8.30 239.0 100.0 100
156.00 XBI1416T156 17.00 8.90 8.10 246.0 8.90 244.0 20.0 20
157.00 XBI1416T157 8.60 0.00 8.60 413.0 9.60 260.0 0.0 0
158.00 XBI1416T158 9.30 0.00 9.30 438.0 10.30 256.0 0.0 0
159.00 XBI1416T159 10.20 0.00 10.20 346.0 10.90 124.0 0.0 0
160.00 XBI1416T160 11.00 0.00 11.00 332.0 11.70 127.0 0.0 0
161.00 XBI1416T161 11.70 0.00 11.70 339.0 12.60 175.0 0.0 0
162.00 XBI1416T162 17.10 4.50 12.60 337.0 13.30 115.0 5.0 15
163.00 XBI1416T163 13.40 0.00 13.40 334.0 14.20 145.0 0.0 0
164.00 XBI1416T164 14.30 0.00 14.30 278.0 15.10 170.0 0.0 0
165.00 XBI1416T165 15.20 0.00 15.20 279.0 15.90 191.0 0.0 0
166.00 XBI1416T166 16.00 0.00 16.00 183.0 17.00 155.0 0.0 0
170.00 XBI1416T170 19.70 0.00 19.70 227.0 20.80 167.0 0.0 0
Trading Center