SPDR Series Trust SPDR S&P Biotech ETF (XBI) Option Chain

(ETF)
XBI 
$161.95
*  
2.11
1.32%
Get XBI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading XBI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


XBI Options:  Type:
Sep 14 | Oct 14 | Dec 14 | Mar 15 | Near Term | All

Option Chain for SPDR Series Trust SPDR S&P Biotech ETF ( XBI)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 20, 2014 10.70 16.10 16.80 0 156 XBI 146.00 Sep 20, 2014 0.93 -1.47 0.85 1.10 3 18
Sep 20, 2014 14.91 15.10 15.90 0 39 XBI 147.00 Sep 20, 2014 2.65 0.85 1.35 0 12
Sep 20, 2014 9.00 14.30 15.10 0 5 XBI 148.00 Sep 20, 2014 2.67 1.00 1.50 0 68
Sep 20, 2014 8.50 13.40 14.10 0 111 XBI 149.00 Sep 20, 2014 1.55 0.15 1.15 1.70 30 220
Sep 20, 2014 12.66 12.40 13.20 0 239 XBI 150.00 Sep 20, 2014 1.84 1.20 1.90 0 307
Sep 20, 2014 8.80 11.50 12.50 0 32 XBI 151.00 Sep 20, 2014 3.80 1.20 2.15 0 770
Sep 20, 2014 11.00 4.25 10.70 11.60 5 19 XBI 152.00 Sep 20, 2014 5.30 1.60 2.25 0 97
Sep 20, 2014 11.80 9.90 10.70 0 109 XBI 153.00 Sep 20, 2014 1.70 1.75 2.40 0 92
Sep 20, 2014 7.67 9.10 9.90 0 35 XBI 154.00 Sep 20, 2014 2.07 2.00 2.65 0 40
Sep 20, 2014 7.96 -0.54 8.30 9.10 1 1302 XBI 155.00 Sep 20, 2014 2.50 0.40 2.20 2.75 1 106
Sep 20, 2014 6.50 7.50 8.40 0 32 XBI 156.00 Sep 20, 2014 2.80 0.25 2.50 3.00 3 110
Sep 20, 2014 7.02 -1.04 6.80 7.60 2 35 XBI 157.00 Sep 20, 2014 3.40 2.70 3.60 0 3
Sep 20, 2014 7.00 6.10 6.90 0 41 XBI 158.00 Sep 20, 2014 3.27 3.00 3.80 0 131
Sep 20, 2014 4.00 5.50 6.20 0 106 XBI 159.00 Sep 20, 2014 3.60 -0.90 3.40 4.20 10 17
Sep 20, 2014 4.40 4.90 5.70 0 148 XBI 160.00 Sep 20, 2014 4.40 3.80 4.50 0 413
Sep 20, 2014 4.00 -0.80 4.20 5.10 2 62 XBI 161.00 Sep 20, 2014 12.70 4.20 5.00 0 9
Sep 20, 2014 4.90 3.60 4.50 0 1165 XBI 162.00 Sep 20, 2014 5.60 4.50 5.40 0 597
Sep 20, 2014 3.49 -0.67 3.10 4.00 2 22 XBI 163.00 Sep 20, 2014 13.60 5.20 5.60 0 16
Sep 20, 2014 2.52 2.75 3.50 0 25 XBI 164.00 Sep 20, 2014 5.70 6.40 0
Sep 20, 2014 2.39 2.25 3.00 0 43 XBI 165.00 Sep 20, 2014 5.50 5.90 7.00 0 118
Sep 20, 2014 2.00 0.80 1.85 2.60 100 22 XBI 166.00 Sep 20, 2014 16.40 6.50 7.70 0 10
Sep 20, 2014 1.75 1.50 2.25 0 68 XBI 167.00 Sep 20, 2014 7.50 8.30 0
Sep 20, 2014 2.23 1.15 1.95 0 27 XBI 168.00 Sep 20, 2014 10.07 8.10 8.90 0 3
Sep 20, 2014 1.70 0.95 1.65 0 23 XBI 169.00 Sep 20, 2014 10.40 8.90 9.80 0 15
Sep 20, 2014 1.10 -0.35 0.75 1.40 2 127 XBI 170.00 Sep 20, 2014 41.10 9.60 10.50 0 82
Sep 20, 2014 1.35 0.75 1.20 0 34 XBI 171.00 Sep 20, 2014 10.40 11.30 0
Sep 20, 2014 1.03 0.45 1.00 0 26 XBI 172.00 Sep 20, 2014 11.20 12.10 0
Sep 20, 2014 0.37 0.35 0.85 0 15 XBI 173.00 Sep 20, 2014 11.90 12.80 0
Sep 20, 2014 1.90 0.15 0.80 0 20 XBI 174.00 Sep 20, 2014 13.70 13.00 13.80 0 10
Sep 20, 2014 0.70 0.20 0.60 0 14 XBI 175.00 Sep 20, 2014 46.20 13.80 14.70 0 0
Sep 20, 2014 1.55 0.20 0.50 0 0 XBI 176.00 Sep 20, 2014 14.70 15.60 0
Sep 20, 2014 0.62 0.05 0.50 0 33 XBI 177.00 Sep 20, 2014 15.60 16.50 0
Sep 20, 2014 0.60 0.50 0 21 XBI 178.00 Sep 20, 2014 16.60 17.40 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.