Quantcast

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

(ETF)
XBI 
$94.66
*  
0.16
0.17%
Get XBI Alerts
*Delayed - data as of Aug. 14, 2018 10:10 ET  -  Find a broker to begin trading XBI now


Community Rating:
View:    XBI Real Time
 
 
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

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:

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

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Aug 10, 2018 0 0 XBI 87.5 Aug 10, 2018 0.04 0 55
Aug 10, 2018 7.10 0 0 XBI 88 Aug 10, 2018 0.03 0 56
Aug 10, 2018 5.95 0 0 XBI 88.5 Aug 10, 2018 0.06 0 12
Aug 10, 2018 0 0 XBI 89 Aug 10, 2018 0.01 0 9
Aug 10, 2018 6.10 0 0 XBI 89.5 Aug 10, 2018 0.01 0 133
Aug 10, 2018 5.40 0 0 XBI 90 Aug 10, 2018 0.01 0 81
Aug 10, 2018 6.40 0 0 XBI 90.5 Aug 10, 2018 0.01 0 30
Aug 10, 2018 4.85 0 0 XBI 91 Aug 10, 2018 0.01 0 21
Aug 10, 2018 4.35 0 0 XBI 91.5 Aug 10, 2018 0.01 0 20
Aug 10, 2018 3.30 0 0 XBI 92 Aug 10, 2018 0.01 0 339
Aug 10, 2018 2.94 0 0 XBI 92.5 Aug 10, 2018 0.03 0 58
Aug 10, 2018 2.45 0 0 XBI 93 Aug 10, 2018 0.04 0 434
Aug 10, 2018 1.93 0 0 XBI 93.5 Aug 10, 2018 0.04 0 186
Aug 10, 2018 1.58 0 0 XBI 94 Aug 10, 2018 0.02 0 670
Aug 10, 2018 0.84 0 0 XBI 94.5 Aug 10, 2018 0.03 0 169
Aug 10, 2018 0.05 0 62 XBI 95 Aug 10, 2018 0.11 0 274
Aug 10, 2018 0.04 0 190 XBI 95.5 Aug 10, 2018 0.37 0 0
Aug 10, 2018 0.01 0 355 XBI 96 Aug 10, 2018 0.85 0 0
Aug 10, 2018 0.10 0 158 XBI 96.5 Aug 10, 2018 1.13 0 0
Aug 10, 2018 0.01 0 796 XBI 97 Aug 10, 2018 1.83 0 0
Aug 10, 2018 0.01 0 158 XBI 97.5 Aug 10, 2018 2.49 0 0
Aug 10, 2018 0.01 0 218 XBI 98 Aug 10, 2018 2.92 0 0
Aug 10, 2018 0.07 0 15 XBI 98.5 Aug 10, 2018 2.96 0 0
Aug 10, 2018 0.02 0 128 XBI 99 Aug 10, 2018 3.15 0 0
Aug 10, 2018 0.02 0 27 XBI 99.5 Aug 10, 2018 3.70 0 0
Aug 10, 2018 0.01 0 60 XBI 100 Aug 10, 2018 4.61 0 0
Aug 10, 2018 0.10 0 4 XBI 100.5 Aug 10, 2018 4.60 0 0
Aug 10, 2018 0.17 0 51 XBI 101 Aug 10, 2018 5.15 0 0
Aug 10, 2018 0.09 0 9 XBI 101.5 Aug 10, 2018 5.85 0 0
Aug 10, 2018 0.02 0 170 XBI 102.5 Aug 10, 2018 6.88 0 0
Aug 10, 2018 0.01 0 37 XBI 103 Aug 10, 2018 0 0
Aug 10, 2018 0.70 0 9 XBI 103.5 Aug 10, 2018 0 0
Aug 10, 2018 0.01 0 27 XBI 104 Aug 10, 2018 0 0
Aug 17, 2018 8.74 7.75 9.50 0 37 XBI 86 Aug 17, 2018 0.03 0.03 0 201
Aug 17, 2018 9.05 7.10 8.45 0 79 XBI 87 Aug 17, 2018 0.04 0.03 0 19420
Aug 17, 2018 7.80 5.95 7.35 0 96 XBI 88 Aug 17, 2018 0.07 0.13 0 1223
Aug 17, 2018 5.85 5.65 5.90 0 37 XBI 89 Aug 17, 2018 0.04 -0.08 0.06 1 3078
Aug 17, 2018 4.73 0.13 4.75 4.90 3 8216 XBI 90 Aug 17, 2018 0.08 0.06 0.11 0 11144
Aug 17, 2018 3.90 3.70 3.95 0 51 XBI 91 Aug 17, 2018 0.17 0.09 0.13 0 293
Aug 17, 2018 3.60 0.15 3.25 3.50 3 42 XBI 91.5 Aug 17, 2018 0.30 0.12 0.15 0 27
Aug 17, 2018 2.81 0.50 2.89 3.00 8 344 XBI 92 Aug 17, 2018 0.15 -0.06 0.17 0.21 10 6508
Aug 17, 2018 2.77 0.09 2.46 2.57 9 46 XBI 92.5 Aug 17, 2018 0.47 0.23 0.28 0 90
Aug 17, 2018 1.96 -0.08 2.05 2.14 75 430 XBI 93 Aug 17, 2018 0.27 -0.19 0.31 0.34 5 9340
Aug 17, 2018 1.27 -0.07 1.32 1.39 167 1255 XBI 94 Aug 17, 2018 0.61 0.01 0.56 0.61 22 20732
Aug 17, 2018 1.28 0.25 1.00 1.07 89 488 XBI 94.5 Aug 17, 2018 0.85 -0.13 0.74 0.80 12 2599
Aug 17, 2018 0.73 -0.05 0.74 0.79 56 2547 XBI 95 Aug 17, 2018 1.05 -0.09 0.97 1.03 2582 16651
Aug 17, 2018 0.53 -0.06 0.52 0.57 13 1106 XBI 95.5 Aug 17, 2018 1.39 -0.13 1.24 1.31 56 1634
Aug 17, 2018 0.34 -0.09 0.34 0.39 99 2716 XBI 96 Aug 17, 2018 1.73 -0.12 1.56 1.64 82 9489
Aug 17, 2018 0.30 0.21 0.25 0 968 XBI 96.5 Aug 17, 2018 1.70 -1.17 1.92 2.23 50 188
Aug 17, 2018 0.17 -0.08 0.12 0.16 12 746 XBI 97 Aug 17, 2018 2.53 -0.12 2.32 2.43 23 5069

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.