Dow Up0.08% Nasdaq Down0.30%

SPDR S&P Biotech ETF (XBI)

-NYSEArca
158.27 1.10(0.69%) Sep 19, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Dec 14 | Mar 15
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
130.00XBI141018C0013000031.58 0.00N/AN/A01
135.00XBI141018C0013500027.19 0.00N/AN/A44
137.00XBI141018C0013700021.30 0.00N/AN/A010
138.00XBI141018C0013800019.40Down 1.90N/AN/A515
140.00XBI141018C0014000017.75Up 17.75N/AN/A7373
142.00XBI141018C0014200017.00 0.00N/AN/A47
143.00XBI141018C0014300016.30 0.00N/AN/A05
144.00XBI141018C0014400016.84 0.00N/AN/A6464
145.00XBI141018C0014500016.30 0.00N/AN/A1110
147.00XBI141018C0014700013.10 0.00N/AN/A419
148.00XBI141018C0014800014.15 0.00N/AN/A01
150.00XBI141018C0015000010.50 0.00N/AN/A1010
151.00XBI141018C0015100013.00 0.00N/AN/A04
152.00XBI141018C0015200012.30 0.00N/AN/A03
153.00XBI141018C0015300011.60 0.00N/AN/A04
155.00XBI141018C001550007.40Up 1.10N/AN/A25
156.00XBI141018C001560008.40 0.00N/AN/A183
157.00XBI141018C001570007.00 0.00N/AN/A11
158.00XBI141018C001580005.40Down 3.51N/AN/A89
159.00XBI141018C001590005.91Up 5.91N/AN/A23
160.00XBI141018C001600004.40Down 1.40N/AN/A2224
161.00XBI141018C001610003.70Down 0.90N/AN/A1326
162.00XBI141018C001620003.70Down 1.30N/AN/A22153
163.00XBI141018C001630003.80 0.00N/AN/A148
164.00XBI141018C001640003.10 0.00N/AN/A213
165.00XBI141018C001650002.18Down 0.82N/AN/A1715
166.00XBI141018C001660003.10 0.00N/AN/A17
170.00XBI141018C001700001.20Down 1.05N/AN/A5691
175.00XBI141018C001750000.60Down 0.15N/AN/A535
180.00XBI141018C001800001.08 0.00N/AN/A1021
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
120.00XBI141018P001200000.50 0.00N/AN/A1010
125.00XBI141018P001250000.34 0.00N/AN/A125
130.00XBI141018P001300000.65 0.00N/AN/A46
135.00XBI141018P001350000.85 0.00N/AN/A5075
136.00XBI141018P001360001.45 0.00N/AN/A33
137.00XBI141018P001370000.70 0.00N/AN/A140
138.00XBI141018P001380001.18 0.00N/AN/A1020
139.00XBI141018P001390001.73 0.00N/AN/A11
140.00XBI141018P001400001.12Down 0.49N/AN/A11,272
142.00XBI141018P001420002.00 0.00N/AN/A325
143.00XBI141018P001430001.45Down 0.45N/AN/A515
145.00XBI141018P001450001.89Down 0.31N/AN/A2900
146.00XBI141018P001460002.00 0.00N/AN/A55
148.00XBI141018P001480002.30 0.00N/AN/A356
150.00XBI141018P001500003.00 0.00N/AN/A201485
151.00XBI141018P001510003.70 0.00N/AN/A1012
153.00XBI141018P001530003.80 0.00N/AN/A545
155.00XBI141018P001550004.67Down 1.73N/AN/A41,007
158.00XBI141018P001580005.20 0.00N/AN/A88
160.00XBI141018P001600006.20 0.00N/AN/A2284
161.00XBI141018P0016100011.00 0.00N/AN/A1010
162.00XBI141018P001620008.30 0.00N/AN/A082
165.00XBI141018P001650009.82 0.00N/AN/A2130
170.00XBI141018P0017000011.90 0.00N/AN/A1224
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.