$116.77 +0.91 (0.79%) Mkt Vector ETF Shs Biotech ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 116.77
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.91 (0.79%)
Prev Close: 115.86
Open: 115.87
Bid: 116.79
Ask: 116.88
Options:

Call Options: BBH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BBH1420L70 27.40 -17.90 46.10 31.0 47.40 21.0 10.0 10
71.00 BBH1420L71 44.30 0.00 45.10 21.0 46.40 11.0 0.0 0
72.00 BBH1420L72 43.30 0.00 44.10 31.0 45.40 21.0 0.0 0
73.00 BBH1420L73 42.30 0.00 43.10 21.0 44.40 11.0 0.0 0
74.00 BBH1420L74 41.30 0.00 42.10 31.0 43.40 21.0 0.0 0
75.00 BBH1420L75 40.30 0.00 41.10 21.0 42.40 11.0 0.0 0
76.00 BBH1420L76 39.30 0.00 40.10 21.0 41.40 11.0 0.0 0
77.00 BBH1420L77 38.30 0.00 39.10 31.0 40.40 21.0 0.0 0
78.00 BBH1420L78 37.30 0.00 38.10 31.0 39.40 21.0 0.0 0
79.00 BBH1420L79 36.30 0.00 37.20 10.0 38.40 31.0 0.0 0
80.00 BBH1420L80 23.75 -11.55 36.10 21.0 37.40 11.0 5.0 5
81.00 BBH1420L81 18.50 -15.80 35.10 31.0 36.40 21.0 1.0 1
82.00 BBH1420L82 33.20 0.00 34.10 21.0 35.40 11.0 0.0 0
83.00 BBH1420L83 32.20 0.00 33.10 21.0 34.40 11.0 0.0 0
84.00 BBH1420L84 31.30 0.00 32.10 31.0 33.40 21.0 0.0 0
85.00 BBH1420L85 13.36 -16.84 31.20 10.0 32.40 31.0 1.0 1
86.00 BBH1420L86 29.40 0.00 30.20 10.0 31.40 31.0 0.0 0
87.00 BBH1420L87 28.20 0.00 29.20 10.0 30.40 31.0 0.0 0
88.00 BBH1420L88 27.40 0.00 28.20 10.0 29.40 31.0 0.0 0
89.00 BBH1420L89 8.80 -17.40 27.20 10.0 28.40 31.0 2.0 2
90.00 BBH1420L90 16.95 -8.25 26.20 10.0 27.40 31.0 5.0 5
91.00 BBH1420L91 12.90 -11.30 25.20 10.0 26.40 31.0 1.0 1
92.00 BBH1420L92 22.20 -1.10 24.00 45.0 25.10 21.0 2.0 50
93.00 BBH1420L93 11.87 -10.53 23.20 57.0 24.10 21.0 10.0 6
94.00 BBH1420L94 21.40 0.00 22.20 54.0 23.10 21.0 0.0 0
95.00 BBH1420L95 13.20 -7.20 21.10 86.0 22.10 32.0 10.0 46
96.00 BBH1420L96 19.50 0.00 20.30 10.0 21.10 31.0 0.0 0
97.00 BBH1420L97 18.05 -0.35 19.30 47.0 20.50 45.0 5.0 4
98.00 BBH1420L98 14.60 -2.90 18.30 47.0 19.30 22.0 2.0 10
99.00 BBH1420L99 8.10 -8.40 17.30 47.0 18.30 22.0 2.0 6
100.00 BBH1420L100 16.30 0.80 16.30 55.0 17.30 27.0 2.0 42
101.00 BBH1420L101 15.40 0.90 15.40 52.0 16.20 22.0 2.0 0
102.00 BBH1420L102 3.40 -10.20 14.30 57.0 15.20 21.0 31.0 31
103.00 BBH1420L103 5.30 -7.30 13.40 42.0 14.20 21.0 1.0 1
104.00 BBH1420L104 8.20 -3.50 12.30 78.0 13.20 33.0 1.0 98
105.00 BBH1420L105 10.80 0.10 11.40 45.0 12.50 23.0 1.0 8
106.00 BBH1420L106 7.20 -2.60 10.40 41.0 11.40 23.0 2.0 2
107.00 BBH1420L107 9.50 0.60 9.50 70.0 10.50 43.0 1.0 26
108.00 BBH1420L108 7.70 -0.20 8.60 71.0 9.60 52.0 1.0 7
109.00 BBH1420L109 2.40 -4.70 7.50 76.0 8.70 53.0 1.0 1
110.00 BBH1420L110 7.00 0.70 6.90 82.0 7.70 31.0 4.0 105
111.00 BBH1420L111 6.90 1.50 6.00 63.0 6.90 39.0 1.0 1
112.00 BBH1420L112 1.25 -3.35 5.10 109.0 5.80 28.0 10.0 22
113.00 BBH1420L113 5.32 1.52 4.40 64.0 5.30 42.0 1.0 1
114.00 BBH1420L114 3.10 0.00 3.60 93.0 4.30 30.0 0.0 0
115.00 BBH1420L115 3.00 0.00 2.90 114.0 3.70 54.0 1.0 2
116.00 BBH1420L116 1.75 0.00 2.20 146.0 3.00 34.0 1.0 15
117.00 BBH1420L117 1.65 0.00 1.70 138.0 2.45 38.0 1.0 1
118.00 BBH1420L118 2.10 1.05 1.10 176.0 1.95 33.0 1.0 8
119.00 BBH1420L119 0.85 0.20 0.65 176.0 1.60 40.0 1.0 27
120.00 BBH1420L120 0.85 0.55 0.35 190.0 1.35 83.0 5.0 18
121.00 BBH1420L121 1.30 1.00 0.55 45.0 1.15 91.0 1.0 1

Put Options: BBH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BBH1420X70 0.50 0.00 0.05 31.0 0.60 40.0 0.0 0
71.00 BBH1420X71 0.50 0.00 0.05 10.0 0.60 40.0 0.0 0
72.00 BBH1420X72 0.50 0.00 0.10 10.0 0.60 40.0 0.0 0
73.00 BBH1420X73 0.50 0.00 0.10 10.0 0.60 40.0 0.0 0
74.00 BBH1420X74 0.50 0.00 0.05 10.0 0.60 40.0 0.0 0
75.00 BBH1420X75 0.10 -0.40 0.10 1.0 0.60 40.0 1.0 4
76.00 BBH1420X76 0.50 0.00 0.10 10.0 0.60 40.0 0.0 0
77.00 BBH1420X77 0.50 0.00 0.15 10.0 0.60 40.0 0.0 0
78.00 BBH1420X78 1.20 0.70 0.20 10.0 0.60 40.0 10.0 10
79.00 BBH1420X79 0.50 0.00 0.05 10.0 0.60 40.0 0.0 0
80.00 BBH1420X80 0.10 -0.40 0.10 3.0 0.60 40.0 3.0 15
81.00 BBH1420X81 0.50 0.00 0.15 10.0 0.60 40.0 0.0 0
82.00 BBH1420X82 0.50 0.00 0.05 10.0 0.60 40.0 0.0 0
83.00 BBH1420X83 0.50 0.00 0.05 10.0 0.60 40.0 0.0 0
84.00 BBH1420X84 0.70 0.20 0.05 10.0 0.60 40.0 30.0 11
85.00 BBH1420X85 1.50 1.00 0.15 10.0 0.60 40.0 1.0 1
86.00 BBH1420X86 0.50 0.00 0.05 45.0 0.60 40.0 0.0 0
87.00 BBH1420X87 0.50 0.00 0.10 10.0 0.60 40.0 0.0 0
88.00 BBH1420X88 0.50 0.00 0.05 91.0 0.60 40.0 0.0 0
89.00 BBH1420X89 0.50 0.00 0.10 10.0 0.60 40.0 0.0 0
90.00 BBH1420X90 2.25 1.75 0.20 10.0 0.60 40.0 10.0 40
91.00 BBH1420X91 1.15 0.65 0.05 10.0 0.60 40.0 1.0 1
92.00 BBH1420X92 0.50 0.00 0.05 10.0 0.50 39.0 0.0 0
93.00 BBH1420X93 2.50 2.00 0.10 10.0 0.50 39.0 25.0 26
94.00 BBH1420X94 4.00 3.50 0.05 10.0 0.50 39.0 1.0 9
95.00 BBH1420X95 4.00 3.50 0.10 10.0 0.50 59.0 5.0 56
96.00 BBH1420X96 2.00 1.50 0.05 46.0 0.50 56.0 1.0 6
97.00 BBH1420X97 0.50 0.00 0.05 10.0 0.50 56.0 0.0 0
98.00 BBH1420X98 2.00 1.50 0.05 51.0 0.50 58.0 10.0 34
99.00 BBH1420X99 5.93 5.43 0.05 10.0 0.50 55.0 1.0 1
100.00 BBH1420X100 0.50 0.00 0.05 10.0 0.50 55.0 5.0 121
101.00 BBH1420X101 1.00 0.50 0.05 10.0 0.50 55.0 4.0 14
102.00 BBH1420X102 0.45 -0.35 0.05 31.0 0.50 54.0 10.0 13
103.00 BBH1420X103 0.85 0.00 0.05 10.0 0.80 63.0 0.0 0
104.00 BBH1420X104 5.02 4.97 0.10 10.0 0.85 64.0 2.0 7
105.00 BBH1420X105 0.77 0.72 0.20 10.0 0.50 34.0 1.0 301
106.00 BBH1420X106 0.10 0.00 0.25 10.0 0.90 56.0 0.0 0
107.00 BBH1420X107 1.55 1.35 0.35 10.0 1.00 69.0 130.0 130
108.00 BBH1420X108 5.50 5.20 0.50 10.0 1.00 81.0 5.0 5
109.00 BBH1420X109 1.47 1.07 0.05 342.0 1.10 93.0 7.0 68
110.00 BBH1420X110 0.95 0.50 0.20 191.0 1.30 101.0 1.0 8
111.00 BBH1420X111 1.50 0.90 0.50 100.0 1.45 99.0 10.0 29
112.00 BBH1420X112 0.85 0.00 0.65 107.0 1.60 127.0 0.0 0
113.00 BBH1420X113 1.15 0.00 0.90 97.0 1.85 127.0 10.0 10
114.00 BBH1420X114 1.70 0.00 1.20 47.0 1.80 35.0 0.0 0
115.00 BBH1420X115 1.90 0.00 1.50 76.0 2.35 93.0 0.0 0
116.00 BBH1420X116 2.45 0.00 1.90 64.0 2.75 116.0 0.0 0
117.00 BBH1420X117 2.60 0.00 2.30 49.0 3.20 102.0 0.0 0
118.00 BBH1420X118 5.60 2.65 2.90 70.0 3.60 55.0 14.0 14
119.00 BBH1420X119 4.91 1.01 3.40 60.0 4.20 63.0 59.0 59
120.00 BBH1420X120 6.00 1.30 4.10 20.0 4.70 34.0 5.0 5
121.00 BBH1420X121 5.20 0.00 4.90 21.0 5.60 31.0 0.0 0