SPDR S&P BIOTECH ETF (NY: XBI)
126.26 USD  +0.02 (+0.02%)
Streaming Delayed Price  /  Updated: 2:59 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XBI140419C00114000 114.00 N/A +0.00 10.20 13.50 0 0
XBI140419C00115000 115.00 9.200 +0.00 9.700 12.40 0 10
XBI140419C00116000 116.00 9.500 +0.00 8.400 11.40 0 71
XBI140419C00117000 117.00 N/A +0.00 7.200 10.40 0 0
XBI140419C00118000 118.00 N/A +0.00 6.200 9.300 0 0
XBI140419C00119000 119.00 6.600 +0.00 5.500 8.400 0 10
XBI140419C00120000 120.00 6.400 +0.00 4.300 7.200 0 1
XBI140419C00121000 121.00 N/A +0.00 3.300 6.300 0 0
XBI140419C00122000 122.00 3.100 +0.00 2.500 5.400 0 10
XBI140419C00123000 123.00 5.180 +3.71 1.750 4.200 1 118
XBI140419C00124000 124.00 1.300 +0.00 1.050 3.100 0 7
XBI140419C00125000 125.00 3.000 +1.15 0.8000 2.050 111 47
XBI140419C00126000 126.00 1.100 +0.00 0.3500 1.300 0 11
XBI140419C00127000 127.00 N/A +0.00 0.1000 0.9500 0 0
XBI140419C00128000 128.00 0.3000 -2.50 0.0500 0.5000 33 12
XBI140419C00129000 129.00 2.300 +0.00 0.0500 0.6000 0 16
XBI140419C00130000 130.00 0.1000 +0.00 0.1000 0.6000 0 2
XBI140419C00131000 131.00 0.5500 +0.00 0.0500 0.4500 0 16
XBI140419C00132000 132.00 2.200 +0.00 0.0500 0.3500 0 13
XBI140419C00133000 133.00 4.900 +0.00 0.3000 0.3000 0 1
XBI140419C00134000 134.00 4.860 +0.00 0.2500 0.3000 0 1
XBI140419C00135000 135.00 0.0500 +0.00 0.0500 0.2000 0 252
XBI140419C00136000 136.00 5.000 +0.00 0.1000 0.2500 0 3
XBI140419C00137000 137.00 N/A +0.00 0.0500 1.650 0 0
XBI140419C00138000 138.00 N/A +0.00 0.0500 1.650 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XBI140419P00114000 114.00 N/A +0.00 0.1000 1.800 0 0
XBI140419P00115000 115.00 0.5000 +0.00 0.1000 1.650 0 10
XBI140419P00116000 116.00 0.5000 +0.00 0.2000 0.3000 0 10
XBI140419P00117000 117.00 2.000 +0.00 0.0500 0.2500 0 5
XBI140419P00118000 118.00 0.4000 +0.00 0.0500 0.1500 0 212
XBI140419P00119000 119.00 1.250 +0.00 0.1000 0.1500 0 10
XBI140419P00120000 120.00 0.0500 -0.15 0.0500 0.0500 25 196
XBI140419P00121000 121.00 N/A +0.00 0.2500 0.5500 0 0
XBI140419P00122000 122.00 0.7500 +0.00 0.3500 0.6000 0 10
XBI140419P00123000 123.00 N/A +0.00 0.5000 0.6500 0 0
XBI140419P00124000 124.00 N/A +0.00 0.7000 0.7500 0 0
XBI140419P00125000 125.00 1.500 +0.00 0.0500 0.5000 0 214
XBI140419P00126000 126.00 9.200 +0.00 0.1500 1.250 0 53
XBI140419P00127000 127.00 7.620 +0.00 0.4500 2.050 0 3
XBI140419P00128000 128.00 6.990 +0.00 1.250 2.950 0 10
XBI140419P00129000 129.00 3.800 +0.00 1.750 4.700 0 14
XBI140419P00130000 130.00 3.900 -0.30 3.900 6.100 52 370
XBI140419P00131000 131.00 6.000 +0.00 3.700 6.600 0 3
XBI140419P00132000 132.00 5.780 -1.22 4.600 7.600 2 10
XBI140419P00133000 133.00 8.500 +2.50 5.700 8.500 5 93
XBI140419P00134000 134.00 6.500 +0.00 6.700 9.600 0 19
XBI140419P00135000 135.00 9.100 +0.10 7.600 10.60 25 1,144
XBI140419P00136000 136.00 N/A +0.00 8.600 11.80 0 0
XBI140419P00137000 137.00 12.10 +0.00 9.600 12.50 0 4
XBI140419P00138000 138.00 N/A +0.00 10.50 13.70 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