Mkt Vector ETF Shs Biotech ETF $106.97

up +0.33


19/9/2014 03:59 PM  |  NYSEARCA : BBH
Last Trade: 106.97
Trade Time: Sep 19 03:59 PM Eastern Daylight Time
Change: 0.33 (0.31 %)
Prev Close: 106.64
Open: 107.44
Bid: 97.00
Ask: 113.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBH Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: BBH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BBH1420I70 36.10 0.00 37.00 20.0 37.40 21.0 0.0 0
71.00 BBH1420I71 35.00 0.00 35.70 35.0 36.20 20.0 0.0 0
72.00 BBH1420I72 34.00 0.00 34.70 35.0 35.20 20.0 0.0 0
73.00 BBH1420I73 33.00 0.00 33.70 35.0 34.20 20.0 0.0 0
74.00 BBH1420I74 32.10 0.00 32.70 35.0 33.20 20.0 0.0 0
75.00 BBH1420I75 31.30 0.00 31.70 57.0 32.20 30.0 0.0 0
76.00 BBH1420I76 30.10 0.00 30.70 57.0 31.20 30.0 0.0 0
77.00 BBH1420I77 29.30 0.00 29.70 57.0 30.20 30.0 0.0 0
78.00 BBH1420I78 28.30 0.00 28.70 57.0 29.20 30.0 0.0 0
79.00 BBH1420I79 27.30 0.00 27.70 57.0 28.20 30.0 0.0 0
80.00 BBH1420I80 17.00 -9.30 26.70 57.0 27.20 30.0 1.0 1
81.00 BBH1420I81 9.50 -15.60 25.70 57.0 26.20 30.0 5.0 5
82.00 BBH1420I82 9.10 -15.00 24.70 57.0 25.20 30.0 6.0 2
83.00 BBH1420I83 23.30 0.00 23.70 57.0 24.20 30.0 0.0 0
84.00 BBH1420I84 12.20 -10.10 22.70 57.0 23.20 30.0 1.0 1
85.00 BBH1420I85 15.00 -6.10 21.70 57.0 22.20 30.0 1.0 10
86.00 BBH1420I86 19.20 -1.10 20.80 10.0 21.20 30.0 1.0 1
87.00 BBH1420I87 8.10 -11.20 19.70 57.0 20.20 30.0 1.0 2
88.00 BBH1420I88 17.70 0.00 18.70 57.0 19.20 30.0 20.0 20
89.00 BBH1420I89 18.20 0.90 17.70 57.0 18.20 30.0 1.0 8
90.00 BBH1420I90 16.47 0.37 16.70 57.0 17.20 30.0 4.0 9
91.00 BBH1420I91 6.70 -8.60 15.70 57.0 16.20 30.0 2.0 3
92.00 BBH1420I92 13.10 -1.20 14.70 57.0 15.20 30.0 1.0 29
93.00 BBH1420I93 10.30 -3.00 13.70 57.0 14.20 30.0 5.0 22
94.00 BBH1420I94 7.68 -4.62 12.70 57.0 13.20 30.0 10.0 1
95.00 BBH1420I95 10.40 -0.70 11.80 52.0 12.20 55.0 1.0 28
96.00 BBH1420I96 4.80 -5.50 11.00 55.0 11.40 83.0 2.0 2
97.00 BBH1420I97 9.82 0.52 10.00 58.0 10.40 62.0 20.0 19
98.00 BBH1420I98 4.50 -3.80 9.00 58.0 9.40 62.0 1.0 15
99.00 BBH1420I99 6.60 0.00 8.00 58.0 8.40 62.0 1.0 16
100.00 BBH1420I100 6.10 0.00 7.00 52.0 7.40 62.0 3.0 11
101.00 BBH1420I101 5.80 0.70 6.00 52.0 6.40 82.0 1.0 6
102.00 BBH1420I102 5.27 1.17 5.00 52.0 5.40 62.0 5.0 19
103.00 BBH1420I103 3.20 0.00 4.00 52.0 4.40 62.0 4.0 52
104.00 BBH1420I104 2.30 0.00 3.00 121.0 3.50 116.0 2.0 21
105.00 BBH1420I105 2.28 0.98 2.00 52.0 2.40 62.0 5.0 46
106.00 BBH1420I106 0.35 -0.40 1.00 46.0 1.40 94.0 7.0 45
107.00 BBH1420I107 0.40 0.20 0.05 52.0 0.25 10.0 3.0 26
108.00 BBH1420I108 1.05 0.85 0.05 20.0 0.20 118.0 20.0 20
109.00 BBH1420I109 0.20 0.00 0.05 71.0 0.15 55.0 0.0 0
110.00 BBH1420I110 0.65 0.45 0.05 216.0 0.20 119.0 2.0 62
111.00 BBH1420I111 0.20 0.00 0.15 20.0 0.20 119.0 0.0 0
112.00 BBH1420I112 0.20 0.00 0.05 103.0 0.20 119.0 0.0 0
113.00 BBH1420I113 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
114.00 BBH1420I114 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
115.00 BBH1420I115 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
116.00 BBH1420I116 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
117.00 BBH1420I117 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
118.00 BBH1420I118 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
119.00 BBH1420I119 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
120.00 BBH1420I120 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
121.00 BBH1420I121 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
122.00 BBH1420I122 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
123.00 BBH1420I123 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
124.00 BBH1420I124 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
125.00 BBH1420I125 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
126.00 BBH1420I126 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
127.00 BBH1420I127 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
128.00 BBH1420I128 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
129.00 BBH1420I129 0.20 0.00 0.30 10.0 0.20 119.0 0.0 0
130.00 BBH1420I130 0.20 0.00 0.25 10.0 0.20 119.0 0.0 0
131.00 BBH1420I131 0.20 0.00 0.20 10.0 0.20 119.0 0.0 0
132.00 BBH1420I132 0.20 0.00 0.15 10.0 0.20 119.0 0.0 0
133.00 BBH1420I133 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
134.00 BBH1420I134 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
135.00 BBH1420I135 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
136.00 BBH1420I136 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
137.00 BBH1420I137 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
138.00 BBH1420I138 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
139.00 BBH1420I139 0.20 0.00 0.10 25.0 0.20 119.0 0.0 0
140.00 BBH1420I140 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
141.00 BBH1420I141 0.20 0.00 0.05 25.0 0.20 119.0 0.0 0
142.00 BBH1420I142 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
143.00 BBH1420I143 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
144.00 BBH1420I144 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
145.00 BBH1420I145 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
146.00 BBH1420I146 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
147.00 BBH1420I147 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
148.00 BBH1420I148 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
149.00 BBH1420I149 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
150.00 BBH1420I150 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0

Put Options: BBH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BBH1420U70 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
71.00 BBH1420U71 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
72.00 BBH1420U72 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
73.00 BBH1420U73 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
74.00 BBH1420U74 2.30 2.10 0.05 10.0 0.20 119.0 2.0 2
75.00 BBH1420U75 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
76.00 BBH1420U76 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
77.00 BBH1420U77 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
78.00 BBH1420U78 3.50 3.30 0.05 10.0 0.20 119.0 2.0 12
79.00 BBH1420U79 0.20 0.00 0.05 10.0 0.20 119.0 2.0 2
80.00 BBH1420U80 1.30 1.10 0.05 10.0 0.20 119.0 3.0 7
81.00 BBH1420U81 0.20 0.00 0.10 10.0 0.20 119.0 0.0 0
82.00 BBH1420U82 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
83.00 BBH1420U83 0.50 0.30 0.15 101.0 0.20 119.0 1.0 1
84.00 BBH1420U84 1.25 1.05 0.20 106.0 0.20 119.0 4.0 61
85.00 BBH1420U85 1.10 0.90 0.05 10.0 0.20 119.0 1.0 60
86.00 BBH1420U86 0.15 -0.05 0.15 1.0 0.20 119.0 1.0 7
87.00 BBH1420U87 1.50 1.30 0.05 10.0 0.20 119.0 20.0 50
88.00 BBH1420U88 2.20 2.00 0.05 10.0 0.20 119.0 1.0 2
89.00 BBH1420U89 0.25 0.05 0.25 1.0 0.20 119.0 1.0 19
90.00 BBH1420U90 1.55 1.35 0.05 10.0 0.20 119.0 1.0 1
91.00 BBH1420U91 0.25 0.05 0.10 10.0 0.20 119.0 1.0 20
92.00 BBH1420U92 0.21 0.01 0.15 10.0 0.20 119.0 1.0 35
93.00 BBH1420U93 0.25 0.05 0.25 3.0 0.20 119.0 3.0 8
94.00 BBH1420U94 2.30 2.10 0.05 10.0 0.20 119.0 20.0 20
95.00 BBH1420U95 0.44 0.24 0.05 85.0 0.20 119.0 5.0 34
96.00 BBH1420U96 0.77 0.57 0.05 30.0 0.20 119.0 2.0 11
97.00 BBH1420U97 0.65 0.45 0.05 63.0 0.20 119.0 20.0 38
98.00 BBH1420U98 3.20 3.00 0.05 37.0 0.20 119.0 2.0 2
99.00 BBH1420U99 0.42 0.22 0.15 30.0 0.20 119.0 5.0 2
100.00 BBH1420U100 0.25 0.05 0.15 20.0 0.20 119.0 10.0 34
101.00 BBH1420U101 0.85 0.65 0.05 20.0 0.20 119.0 1.0 30
102.00 BBH1420U102 1.25 1.05 0.05 31.0 0.20 118.0 1.0 2
103.00 BBH1420U103 1.05 0.80 0.05 43.0 0.20 118.0 23.0 22
104.00 BBH1420U104 0.20 0.00 0.10 111.0 0.20 116.0 0.0 0
105.00 BBH1420U105 1.95 1.85 0.10 10.0 0.15 55.0 2.0 1
106.00 BBH1420U106 1.35 1.25 0.10 58.0 0.15 54.0 2.0 22
107.00 BBH1420U107 0.60 0.00 0.05 48.0 0.20 57.0 0.0 0
108.00 BBH1420U108 0.75 -0.75 0.80 10.0 1.15 57.0 2.0 2
109.00 BBH1420U109 2.55 0.00 1.60 116.0 2.00 46.0 0.0 0
110.00 BBH1420U110 3.10 0.00 2.60 62.0 3.00 52.0 0.0 0
111.00 BBH1420U111 4.00 0.00 3.60 83.0 4.00 52.0 0.0 0
112.00 BBH1420U112 5.00 0.00 4.60 83.0 5.00 52.0 0.0 0
113.00 BBH1420U113 6.00 0.00 5.80 55.0 6.20 52.0 0.0 0
114.00 BBH1420U114 7.10 0.00 6.80 55.0 7.20 52.0 0.0 0
115.00 BBH1420U115 8.00 0.00 7.80 55.0 8.20 52.0 0.0 0
116.00 BBH1420U116 9.00 0.00 8.80 51.0 9.20 52.0 0.0 0
117.00 BBH1420U117 10.10 0.00 9.80 51.0 10.20 52.0 0.0 0
118.00 BBH1420U118 11.10 0.00 10.80 51.0 11.20 52.0 0.0 0
119.00 BBH1420U119 12.10 0.00 11.80 55.0 12.20 52.0 0.0 0
120.00 BBH1420U120 13.10 0.00 12.80 51.0 13.20 52.0 0.0 0
121.00 BBH1420U121 14.10 0.00 13.80 30.0 14.30 57.0 0.0 0
122.00 BBH1420U122 15.10 0.00 14.80 30.0 15.30 57.0 0.0 0
123.00 BBH1420U123 16.40 0.00 15.80 30.0 16.30 57.0 0.0 0
124.00 BBH1420U124 17.50 0.00 16.80 20.0 17.30 35.0 0.0 0
125.00 BBH1420U125 18.40 0.00 17.50 79.0 18.00 31.0 0.0 0
126.00 BBH1420U126 19.40 0.00 18.50 76.0 19.00 31.0 0.0 0
127.00 BBH1420U127 20.40 0.00 19.50 76.0 20.00 31.0 0.0 0
128.00 BBH1420U128 21.40 0.00 20.50 76.0 21.00 31.0 0.0 0
129.00 BBH1420U129 22.30 0.00 21.50 79.0 22.00 31.0 0.0 0
130.00 BBH1420U130 23.30 0.00 22.50 76.0 23.00 31.0 0.0 0
131.00 BBH1420U131 24.30 0.00 23.50 76.0 24.00 31.0 0.0 0
132.00 BBH1420U132 25.40 0.00 24.50 69.0 25.00 21.0 0.0 0
133.00 BBH1420U133 26.30 0.00 25.50 76.0 26.00 31.0 0.0 0
134.00 BBH1420U134 27.30 0.00 26.50 76.0 27.00 31.0 0.0 0
135.00 BBH1420U135 28.30 0.00 27.50 76.0 28.00 31.0 0.0 0
136.00 BBH1420U136 29.30 0.00 28.50 76.0 29.00 31.0 0.0 0
137.00 BBH1420U137 30.30 0.00 29.50 81.0 30.00 31.0 0.0 0
138.00 BBH1420U138 31.30 0.00 30.50 71.0 31.00 21.0 0.0 0
139.00 BBH1420U139 32.30 0.00 31.50 71.0 32.00 21.0 0.0 0
140.00 BBH1420U140 35.30 1.90 32.50 92.0 33.00 21.0 8.0 8
141.00 BBH1420U141 34.50 0.00 33.50 45.0 34.00 20.0 0.0 0
142.00 BBH1420U142 35.50 0.00 34.50 45.0 35.00 20.0 0.0 0
143.00 BBH1420U143 36.50 0.00 35.50 45.0 36.00 20.0 0.0 0
144.00 BBH1420U144 37.50 0.00 36.50 45.0 37.00 20.0 0.0 0
145.00 BBH1420U145 38.50 0.00 37.50 45.0 38.00 20.0 0.0 0
146.00 BBH1420U146 39.50 0.00 38.50 45.0 39.00 21.0 0.0 0
147.00 BBH1420U147 40.50 0.00 39.50 45.0 40.00 20.0 0.0 0
148.00 BBH1420U148 41.50 0.00 40.50 45.0 41.00 20.0 0.0 0
149.00 BBH1420U149 42.50 0.00 41.50 45.0 42.00 20.0 0.0 0
150.00 BBH1420U150 43.50 0.00 42.50 45.0 43.00 20.0 0.0 0
Trading Center