SPDR SP Biotech Shs  $145.05

down -1.15


1/8/2014 04:00 PM  |  NYSEARCA : XBI
Last Trade: 145.05
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -1.15 (-0.79 %)
Prev Close: 146.20
Open: 146.15
Bid: 143.79
Ask: 151.55
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 5%
Options:

Call Options: XBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 XBI1416H90 54.00 0.00 52.60 50.0 56.70 50.0 0.0 0
91.00 XBI1416H91 53.30 0.00 51.60 50.0 55.70 50.0 0.0 0
92.00 XBI1416H92 52.20 0.00 50.70 3.0 54.40 6.0 0.0 0
93.00 XBI1416H93 51.30 0.00 49.60 20.0 53.70 20.0 0.0 0
94.00 XBI1416H94 50.50 0.00 48.60 92.0 52.60 93.0 0.0 0
95.00 XBI1416H95 49.50 0.00 47.60 50.0 51.70 50.0 0.0 0
96.00 XBI1416H96 48.40 0.00 46.70 20.0 50.70 20.0 0.0 0
97.00 XBI1416H97 47.20 0.00 45.70 97.0 49.60 72.0 0.0 0
98.00 XBI1416H98 47.00 0.00 44.60 92.0 48.60 72.0 0.0 0
99.00 XBI1416H99 46.00 0.00 43.70 17.0 47.60 16.0 0.0 0
100.00 XBI1416H100 44.50 0.00 42.60 92.0 46.40 66.0 0.0 0
101.00 XBI1416H101 43.50 0.00 41.70 67.0 45.70 56.0 0.0 0
102.00 XBI1416H102 42.20 0.00 40.70 97.0 44.60 72.0 0.0 0
103.00 XBI1416H103 41.40 0.00 39.70 97.0 43.70 72.0 0.0 0
104.00 XBI1416H104 40.40 0.00 38.60 59.0 42.40 51.0 0.0 0
105.00 XBI1416H105 39.40 0.00 37.60 92.0 41.50 68.0 0.0 0
106.00 XBI1416H106 38.50 0.00 36.70 97.0 40.60 72.0 0.0 0
107.00 XBI1416H107 37.50 0.00 35.70 97.0 39.70 72.0 0.0 0
108.00 XBI1416H108 36.20 0.00 34.70 20.0 38.40 10.0 0.0 0
109.00 XBI1416H109 36.00 0.00 33.70 25.0 37.60 30.0 0.0 0
110.00 XBI1416H110 29.11 -5.49 32.60 59.0 36.40 51.0 5.0 5
111.00 XBI1416H111 33.30 0.00 31.60 59.0 35.60 58.0 0.0 0
112.00 XBI1416H112 32.40 0.00 30.70 4.0 34.50 4.0 0.0 0
113.00 XBI1416H113 31.20 0.00 29.80 61.0 33.50 56.0 0.0 0
114.00 XBI1416H114 31.20 0.00 28.60 93.0 32.60 71.0 0.0 0
115.00 XBI1416H115 30.20 0.00 27.70 38.0 30.60 21.0 0.0 0
116.00 XBI1416H116 29.40 0.00 27.10 38.0 29.60 21.0 0.0 0
117.00 XBI1416H117 28.30 0.00 25.80 38.0 28.60 21.0 0.0 0
118.00 XBI1416H118 27.50 0.00 24.80 38.0 27.70 21.0 0.0 0
119.00 XBI1416H119 26.50 0.00 23.80 38.0 26.60 21.0 0.0 0
120.00 XBI1416H120 20.00 -5.50 22.80 65.0 25.60 30.0 2.0 1
121.00 XBI1416H121 24.40 0.00 22.20 38.0 24.60 11.0 0.0 0
122.00 XBI1416H122 23.60 0.00 22.00 35.0 23.30 21.0 0.0 0
123.00 XBI1416H123 22.40 0.00 21.50 92.0 22.40 70.0 0.0 0
124.00 XBI1416H124 22.30 0.00 20.40 111.0 21.20 89.0 0.0 0
125.00 XBI1416H125 21.20 0.20 19.70 321.0 20.50 111.0 2.0 72
126.00 XBI1416H126 20.20 0.00 18.80 40.0 19.80 150.0 0.0 0
127.00 XBI1416H127 19.20 0.00 17.50 150.0 18.40 90.0 0.0 0
128.00 XBI1416H128 18.20 0.00 16.60 148.0 17.50 121.0 0.0 0
129.00 XBI1416H129 17.60 0.00 16.00 167.0 16.70 60.0 0.0 0
130.00 XBI1416H130 16.80 0.00 15.10 329.0 15.80 90.0 25.0 167
131.00 XBI1416H131 15.70 0.00 14.00 484.0 14.90 179.0 0.0 0
132.00 XBI1416H132 14.50 0.00 13.10 502.0 14.20 251.0 0.0 0
133.00 XBI1416H133 13.90 0.00 12.50 407.0 13.30 90.0 0.0 0
134.00 XBI1416H134 13.00 0.00 11.60 345.0 12.40 126.0 0.0 0
135.00 XBI1416H135 6.40 -5.60 10.80 450.0 11.70 157.0 2.0 5
136.00 XBI1416H136 11.70 0.00 10.00 277.0 10.70 118.0 40.0 40
137.00 XBI1416H137 9.10 -1.20 9.20 362.0 10.10 241.0 10.0 0
138.00 XBI1416H138 9.80 0.00 8.00 485.0 9.00 120.0 0.0 0
139.00 XBI1416H139 11.20 2.30 7.60 486.0 8.40 148.0 10.0 10
140.00 XBI1416H140 13.60 5.50 6.70 496.0 7.40 82.0 2.0 133
141.00 XBI1416H141 4.20 -3.30 5.90 551.0 6.70 103.0 15.0 15
142.00 XBI1416H142 6.80 0.00 5.60 389.0 6.30 104.0 2.0 37
143.00 XBI1416H143 4.68 -1.42 4.70 332.0 5.60 399.0 2.0 26
144.00 XBI1416H144 4.60 -0.80 4.40 209.0 4.90 21.0 9.0 22
145.00 XBI1416H145 6.70 1.90 3.70 427.0 4.60 389.0 6.0 22
146.00 XBI1416H146 3.40 -1.40 3.20 452.0 4.00 234.0 82.0 196
147.00 XBI1416H147 4.90 1.20 2.75 206.0 3.60 603.0 7.0 54
148.00 XBI1416H148 6.00 2.90 2.30 533.0 3.10 506.0 5.0 48
149.00 XBI1416H149 1.85 -0.90 1.90 590.0 2.50 95.0 100.0 113
150.00 XBI1416H150 2.00 -0.85 1.65 563.0 2.35 445.0 11.0 464
151.00 XBI1416H151 4.20 2.20 1.40 495.0 2.05 512.0 8.0 87
152.00 XBI1416H152 2.60 0.90 1.10 596.0 1.60 132.0 10.0 14
153.00 XBI1416H153 2.30 0.85 0.90 534.0 1.35 130.0 6.0 53
154.00 XBI1416H154 1.10 0.00 0.60 716.0 1.20 521.0 1.0 32
155.00 XBI1416H155 1.25 0.00 0.45 685.0 1.00 96.0 12.0 276
156.00 XBI1416H156 1.02 0.00 0.45 122.0 0.70 10.0 1.0 7
157.00 XBI1416H157 1.70 1.05 0.35 225.0 0.90 621.0 5.0 9
158.00 XBI1416H158 0.52 -0.03 0.25 326.0 0.80 667.0 10.0 45
159.00 XBI1416H159 0.65 0.00 0.10 655.0 0.85 693.0 4.0 40
160.00 XBI1416H160 1.31 1.11 0.15 134.0 0.70 695.0 1.0 137
161.00 XBI1416H161 0.80 0.50 0.10 260.0 0.60 669.0 10.0 24
162.00 XBI1416H162 0.77 0.62 0.05 220.0 0.55 643.0 2.0 20
163.00 XBI1416H163 0.10 0.00 0.05 183.0 0.50 640.0 0.0 0
164.00 XBI1416H164 0.50 0.45 0.05 91.0 0.40 407.0 1.0 2
165.00 XBI1416H165 0.42 0.37 0.05 17.0 0.35 421.0 5.0 15
166.00 XBI1416H166 0.05 0.00 0.05 87.0 0.30 154.0 0.0 0
167.00 XBI1416H167 0.05 0.00 0.05 10.0 0.30 101.0 0.0 0
168.00 XBI1416H168 0.22 0.17 0.05 10.0 0.25 181.0 5.0 5
169.00 XBI1416H169 0.25 0.00 0.10 10.0 0.25 79.0 0.0 0
170.00 XBI1416H170 0.25 0.00 0.05 10.0 0.25 213.0 21.0 25
171.00 XBI1416H171 0.25 0.00 0.05 10.0 0.30 121.0 0.0 0
172.00 XBI1416H172 0.25 0.00 0.05 20.0 0.25 118.0 0.0 0
173.00 XBI1416H173 0.00 0.00 0.00 0.0 0.25 219.0 0.0 0

Put Options: XBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 XBI1416T90 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
91.00 XBI1416T91 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
92.00 XBI1416T92 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
93.00 XBI1416T93 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
94.00 XBI1416T94 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
95.00 XBI1416T95 0.30 0.00 0.05 10.0 0.55 127.0 0.0 0
96.00 XBI1416T96 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
97.00 XBI1416T97 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
98.00 XBI1416T98 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
99.00 XBI1416T99 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
100.00 XBI1416T100 0.30 0.00 0.05 10.0 0.50 127.0 0.0 0
101.00 XBI1416T101 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
102.00 XBI1416T102 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
103.00 XBI1416T103 0.25 0.00 0.10 10.0 0.25 127.0 0.0 0
104.00 XBI1416T104 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
105.00 XBI1416T105 0.60 0.00 0.05 10.0 0.55 161.0 0.0 0
106.00 XBI1416T106 0.25 0.00 0.05 73.0 0.25 168.0 0.0 0
107.00 XBI1416T107 0.30 0.00 0.05 109.0 0.25 168.0 0.0 0
108.00 XBI1416T108 0.25 0.00 0.05 76.0 0.25 168.0 0.0 0
109.00 XBI1416T109 0.25 0.00 0.05 124.0 0.25 168.0 0.0 0
110.00 XBI1416T110 0.60 0.00 0.05 10.0 0.60 259.0 0.0 0
111.00 XBI1416T111 0.25 0.00 0.05 10.0 0.30 290.0 0.0 0
112.00 XBI1416T112 0.25 0.00 0.05 10.0 0.30 255.0 0.0 0
113.00 XBI1416T113 0.30 0.00 0.05 10.0 0.30 247.0 0.0 0
114.00 XBI1416T114 0.30 0.00 0.10 10.0 0.30 249.0 0.0 0
115.00 XBI1416T115 0.17 -0.13 0.05 10.0 0.35 503.0 1.0 49
116.00 XBI1416T116 0.30 0.00 0.05 11.0 0.35 248.0 0.0 0
117.00 XBI1416T117 0.05 0.00 0.05 10.0 0.45 269.0 0.0 0
118.00 XBI1416T118 0.25 0.20 0.05 10.0 0.40 184.0 1.0 1
119.00 XBI1416T119 0.05 0.00 0.05 82.0 0.40 77.0 0.0 0
120.00 XBI1416T120 0.28 0.18 0.05 101.0 0.55 628.0 2.0 92
121.00 XBI1416T121 0.10 0.00 0.15 166.0 0.50 472.0 0.0 0
122.00 XBI1416T122 0.20 0.10 0.20 171.0 0.55 532.0 1.0 6
123.00 XBI1416T123 0.50 0.35 0.25 241.0 0.75 654.0 10.0 10
124.00 XBI1416T124 0.55 0.40 0.30 247.0 0.65 625.0 10.0 10
125.00 XBI1416T125 0.30 0.05 0.35 127.0 0.75 684.0 500.0 518
126.00 XBI1416T126 0.25 0.00 0.20 723.0 0.95 662.0 0.0 0
127.00 XBI1416T127 0.30 0.00 0.45 108.0 0.90 672.0 2.0 2
128.00 XBI1416T128 0.35 0.00 0.45 520.0 1.00 700.0 0.0 0
129.00 XBI1416T129 0.40 0.00 0.40 698.0 1.10 614.0 0.0 0
130.00 XBI1416T130 0.75 0.07 0.70 181.0 1.25 645.0 508.0 1,158
131.00 XBI1416T131 1.35 0.70 0.70 693.0 1.45 637.0 1.0 1
132.00 XBI1416T132 1.20 0.50 0.90 196.0 1.55 620.0 11.0 61
133.00 XBI1416T133 0.90 0.00 1.00 517.0 1.70 564.0 1.0 16
134.00 XBI1416T134 1.55 0.55 1.25 98.0 1.85 651.0 1.0 11
135.00 XBI1416T135 2.00 0.80 1.40 92.0 2.10 623.0 15.0 459
136.00 XBI1416T136 1.25 0.00 1.55 110.0 2.25 690.0 19.0 14
137.00 XBI1416T137 2.05 0.65 1.75 125.0 2.30 642.0 350.0 158
138.00 XBI1416T138 1.85 0.35 1.90 296.0 2.65 672.0 10.0 7
139.00 XBI1416T139 2.35 0.00 2.20 255.0 3.00 707.0 10.0 18
140.00 XBI1416T140 3.20 0.90 2.40 173.0 3.30 695.0 152.0 764
141.00 XBI1416T141 2.90 0.00 2.75 153.0 3.50 658.0 10.0 10
142.00 XBI1416T142 4.00 1.40 3.00 412.0 4.00 727.0 2.0 53
143.00 XBI1416T143 2.05 -0.95 3.40 141.0 4.20 618.0 5.0 29
144.00 XBI1416T144 3.80 0.00 3.90 176.0 4.60 592.0 44.0 207
145.00 XBI1416T145 5.30 1.20 4.30 150.0 5.10 590.0 25.0 407
146.00 XBI1416T146 4.70 0.00 4.90 151.0 5.60 660.0 16.0 67
147.00 XBI1416T147 4.90 -0.14 5.40 166.0 6.20 634.0 17.0 8
148.00 XBI1416T148 4.20 0.00 5.70 243.0 6.60 564.0 1.0 4
149.00 XBI1416T149 5.10 -0.50 6.60 112.0 7.50 575.0 16.0 141
150.00 XBI1416T150 6.30 0.00 7.20 176.0 8.20 452.0 14.0 48
151.00 XBI1416T151 4.90 -1.90 7.70 133.0 8.40 423.0 3.0 3
152.00 XBI1416T152 7.40 0.00 8.50 200.0 9.40 457.0 3.0 41
153.00 XBI1416T153 8.10 0.00 9.30 83.0 10.00 446.0 0.0 0
154.00 XBI1416T154 16.30 7.40 10.20 125.0 11.00 310.0 1.0 7
155.00 XBI1416T155 10.40 0.60 10.90 132.0 11.60 400.0 20.0 120
156.00 XBI1416T156 17.00 6.40 11.80 185.0 12.70 368.0 20.0 20
157.00 XBI1416T157 11.20 0.00 12.60 130.0 13.30 359.0 0.0 0
158.00 XBI1416T158 12.20 0.00 13.50 151.0 14.60 381.0 19.0 19
159.00 XBI1416T159 13.10 0.00 14.60 131.0 15.60 132.0 0.0 0
160.00 XBI1416T160 14.00 0.00 15.30 163.0 16.30 114.0 0.0 0
161.00 XBI1416T161 14.80 0.00 16.00 173.0 17.10 157.0 0.0 0
162.00 XBI1416T162 17.10 1.20 17.30 134.0 18.30 396.0 5.0 15
163.00 XBI1416T163 16.80 0.00 18.20 77.0 19.60 137.0 0.0 0
164.00 XBI1416T164 17.80 0.00 19.10 74.0 21.50 90.0 0.0 0
165.00 XBI1416T165 18.20 0.00 19.90 150.0 22.60 144.0 0.0 0
166.00 XBI1416T166 19.20 0.00 20.90 35.0 23.70 51.0 0.0 0
167.00 XBI1416T167 20.20 0.00 21.90 65.0 24.60 97.0 0.0 0
168.00 XBI1416T168 21.20 0.00 22.70 52.0 25.60 65.0 0.0 0
169.00 XBI1416T169 22.10 0.00 23.90 66.0 25.20 64.0 0.0 0
170.00 XBI1416T170 23.10 0.00 24.90 21.0 27.60 21.0 0.0 0
171.00 XBI1416T171 23.60 0.00 25.70 21.0 28.60 21.0 0.0 0
172.00 XBI1416T172 25.10 0.00 26.70 36.0 29.70 21.0 0.0 0
173.00 XBI1416T173 0.00 0.00 27.70 36.0 30.70 21.0 0.0 0
Trading Center