iSh Nasdaq Biot Shs  $255.45

down -3.89


24/7/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 255.45
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -3.89 (-1.50 %)
Prev Close: 259.34
Open: 260.01
Bid: 255.35
Ask: 255.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IBB Trend Analysis - it has outperformed the S&P 500 by 17%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1425G195 62.20 0.00 59.10 80.0 61.90 127.0 0.0 0
196.00 IBB1425G196 61.40 0.00 58.30 79.0 60.90 81.0 0.0 0
197.00 IBB1425G197 60.40 0.00 57.10 80.0 59.90 127.0 0.0 0
198.00 IBB1425G198 59.40 0.00 56.10 80.0 58.90 127.0 0.0 0
199.00 IBB1425G199 58.20 0.00 55.10 80.0 57.90 127.0 0.0 0
200.00 IBB1425G200 59.00 0.00 54.50 84.0 56.90 101.0 50.0 3
205.00 IBB1425G205 52.20 0.00 49.30 79.0 51.90 81.0 0.0 0
207.50 IBB1425G207.5 49.70 0.00 46.80 79.0 49.40 81.0 0.0 0
210.00 IBB1425G210 47.20 0.00 44.10 80.0 46.90 127.0 0.0 0
212.50 IBB1425G212.5 44.70 0.00 41.80 79.0 44.40 81.0 0.0 0
215.00 IBB1425G215 42.20 0.00 39.40 117.0 41.90 126.0 0.0 0
217.50 IBB1425G217.5 39.70 0.00 36.90 89.0 39.40 82.0 0.0 0
220.00 IBB1425G220 37.40 0.00 34.20 152.0 37.20 161.0 0.0 0
222.50 IBB1425G222.5 34.90 0.00 31.80 135.0 34.70 140.0 0.0 0
225.00 IBB1425G225 32.40 0.00 29.50 127.0 32.20 140.0 0.0 0
227.50 IBB1425G227.5 29.80 0.00 27.00 150.0 29.70 156.0 0.0 0
230.00 IBB1425G230 20.00 -7.40 24.50 278.0 26.90 313.0 10.0 10
232.50 IBB1425G232.5 24.80 0.00 21.90 109.0 24.40 108.0 0.0 0
235.00 IBB1425G235 20.84 -1.36 19.50 249.0 21.90 302.0 10.0 10
237.50 IBB1425G237.5 8.50 -11.10 17.00 249.0 19.40 292.0 1.0 3
240.00 IBB1425G240 13.50 -3.50 14.50 193.0 17.10 265.0 1.0 1
242.50 IBB1425G242.5 11.90 -2.40 12.00 206.0 14.60 246.0 10.0 3
245.00 IBB1425G245 11.37 -2.10 9.50 256.0 12.10 271.0 3.0 38
247.50 IBB1425G247.5 8.80 -2.22 7.10 370.0 8.60 185.0 10.0 56
250.00 IBB1425G250 5.90 -3.27 4.90 460.0 7.10 500.0 5.0 177
252.50 IBB1425G252.5 3.50 -3.80 2.90 107.0 4.00 7.0 250.0 259
255.00 IBB1425G255 3.00 -1.00 1.60 909.0 2.10 20.0 33.0 187
257.50 IBB1425G257.5 1.10 -2.00 0.45 637.0 1.35 696.0 70.0 340
260.00 IBB1425G260 0.20 -1.30 0.15 233.0 0.40 477.0 91.0 111
262.50 IBB1425G262.5 0.09 -0.40 0.05 80.0 0.15 114.0 42.0 116
265.00 IBB1425G265 0.06 -0.13 0.05 19.0 0.10 105.0 45.0 114
267.50 IBB1425G267.5 1.05 0.80 0.05 1.0 0.10 268.0 4.0 204
270.00 IBB1425G270 0.05 -0.01 0.05 10.0 0.10 136.0 10.0 40
272.50 IBB1425G272.5 0.50 0.40 0.05 17.0 0.10 142.0 2.0 10
275.00 IBB1425G275 0.09 0.00 0.05 2246.0 0.10 143.0 3.0 10
277.50 IBB1425G277.5 0.10 0.00 0.05 11.0 0.10 170.0 0.0 0
280.00 IBB1425G280 0.06 0.01 0.10 1.0 0.10 183.0 5.0 3
282.50 IBB1425G282.5 0.06 -0.04 0.00 0.0 0.10 135.0 5.0 5
285.00 IBB1425G285 0.10 0.00 0.00 0.0 0.10 100.0 0.0 0
290.00 IBB1425G290 0.10 0.00 0.00 0.0 0.10 111.0 0.0 0
295.00 IBB1425G295 0.10 0.00 0.00 0.0 0.10 111.0 0.0 0
300.00 IBB1425G300 0.10 0.00 0.00 0.0 0.10 135.0 0.0 0
305.00 IBB1425G305 0.10 0.00 0.00 0.0 0.10 101.0 0.0 0
310.00 IBB1425G310 0.10 0.00 0.00 0.0 0.10 111.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1425S195 0.10 0.00 0.05 21.0 0.10 101.0 0.0 0
196.00 IBB1425S196 0.10 0.00 0.05 75.0 0.10 101.0 0.0 0
197.00 IBB1425S197 0.10 0.00 0.05 10.0 0.10 101.0 0.0 0
198.00 IBB1425S198 0.10 0.00 0.05 10.0 0.10 101.0 0.0 0
199.00 IBB1425S199 0.10 0.00 0.05 10.0 0.10 101.0 0.0 0
200.00 IBB1425S200 0.10 0.00 0.05 1.0 0.10 102.0 0.0 0
205.00 IBB1425S205 0.08 -0.02 0.05 10.0 0.10 82.0 4.0 4
207.50 IBB1425S207.5 0.10 0.00 0.05 10.0 0.10 82.0 0.0 0
210.00 IBB1425S210 0.10 0.00 0.05 10.0 0.10 82.0 0.0 0
212.50 IBB1425S212.5 0.10 0.00 0.05 10.0 0.10 82.0 0.0 0
215.00 IBB1425S215 0.06 -0.04 0.05 10.0 0.10 82.0 5.0 5
217.50 IBB1425S217.5 0.10 0.00 0.05 10.0 0.10 88.0 0.0 0
220.00 IBB1425S220 0.02 0.00 0.05 10.0 0.10 88.0 3.0 11
222.50 IBB1425S222.5 0.44 0.19 0.05 10.0 0.55 232.0 30.0 15
225.00 IBB1425S225 0.09 0.00 0.05 101.0 0.10 88.0 3.0 51
227.50 IBB1425S227.5 0.47 0.37 0.05 101.0 0.10 146.0 4.0 8
230.00 IBB1425S230 0.20 0.10 0.05 51.0 0.10 211.0 11.0 266
232.50 IBB1425S232.5 0.65 0.55 0.10 57.0 0.10 185.0 5.0 15
235.00 IBB1425S235 0.70 0.60 0.05 10.0 0.10 189.0 5.0 98
237.50 IBB1425S237.5 0.05 -0.10 0.05 2.0 0.15 307.0 10.0 45
240.00 IBB1425S240 0.15 0.05 0.10 1.0 0.15 312.0 5.0 85
242.50 IBB1425S242.5 0.11 0.00 0.15 7.0 0.25 421.0 1.0 20
245.00 IBB1425S245 0.08 -0.06 0.10 10.0 0.20 447.0 38.0 169
247.50 IBB1425S247.5 0.20 0.00 0.05 202.0 0.35 896.0 21.0 130
250.00 IBB1425S250 0.34 0.04 0.15 6.0 0.30 100.0 27.0 160
252.50 IBB1425S252.5 0.82 0.27 0.50 61.0 1.00 524.0 32.0 62
255.00 IBB1425S255 1.40 0.55 1.15 46.0 1.90 579.0 133.0 282
257.50 IBB1425S257.5 2.00 0.00 2.35 374.0 3.50 866.0 6.0 26
260.00 IBB1425S260 5.00 2.40 3.00 924.0 5.60 513.0 1.0 105
262.50 IBB1425S262.5 16.63 13.23 5.40 379.0 8.10 335.0 1.0 1
265.00 IBB1425S265 12.85 7.15 8.10 117.0 10.50 117.0 1.0 1
267.50 IBB1425S267.5 8.00 0.00 10.60 100.0 13.00 92.0 0.0 0
270.00 IBB1425S270 10.60 0.00 13.10 106.0 15.50 104.0 0.0 0
272.50 IBB1425S272.5 13.30 0.00 15.50 156.0 18.00 148.0 0.0 0
275.00 IBB1425S275 12.00 -3.80 17.80 111.0 20.70 111.0 1.0 1
277.50 IBB1425S277.5 18.30 0.00 20.30 111.0 23.10 108.0 0.0 0
280.00 IBB1425S280 20.80 0.00 23.00 156.0 25.50 148.0 0.0 0
282.50 IBB1425S282.5 23.30 0.00 25.40 111.0 28.20 111.0 0.0 0
285.00 IBB1425S285 25.80 0.00 28.00 156.0 30.70 155.0 0.0 0
290.00 IBB1425S290 30.80 0.00 32.80 140.0 35.70 139.0 0.0 0
295.00 IBB1425S295 35.80 0.00 38.10 82.0 40.70 94.0 0.0 0
300.00 IBB1425S300 40.80 0.00 43.10 127.0 45.90 80.0 0.0 0
305.00 IBB1425S305 45.80 0.00 48.10 127.0 50.80 1.0 0.0 0
310.00 IBB1425S310 50.80 0.00 53.10 127.0 55.90 80.0 0.0 0
Trading Center