iSh Nasdaq Biot Shs  $275.85

down -0.70


2/9/2014 12:29 PM  |  NASDAQ : IBB
Last Trade: 275.85
Trade Time: Sep 02 12:29 PM Eastern Daylight Time
Change: -0.70 (-0.25 %)
Prev Close: 276.55
Open: 278.02
Bid: 275.79
Ask: 275.97
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 19%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 IBB1420I110 164.60 0.00 164.20 11.0 167.90 22.0 0.0 0
115.00 IBB1420I115 159.20 0.00 159.20 11.0 162.90 20.0 0.0 0
120.00 IBB1420I120 154.60 0.00 154.20 11.0 157.90 20.0 0.0 0
125.00 IBB1420I125 149.60 0.00 149.20 11.0 152.90 20.0 0.0 0
130.00 IBB1420I130 116.40 -28.10 144.20 11.0 147.90 20.0 18.0 9
135.00 IBB1420I135 139.60 0.00 139.20 11.0 142.90 20.0 0.0 0
140.00 IBB1420I140 106.40 -27.80 134.20 11.0 137.90 20.0 20.0 10
145.00 IBB1420I145 129.60 0.00 129.20 11.0 132.90 20.0 0.0 0
150.00 IBB1420I150 124.60 0.00 124.20 11.0 127.90 22.0 0.0 0
155.00 IBB1420I155 102.30 -17.30 119.60 11.0 122.50 11.0 10.0 10
160.00 IBB1420I160 114.60 0.00 114.20 11.0 117.90 20.0 0.0 0
165.00 IBB1420I165 93.20 -16.40 110.10 11.0 112.20 11.0 1.0 1
170.00 IBB1420I170 104.60 0.00 104.00 66.0 107.90 82.0 0.0 0
175.00 IBB1420I175 51.30 -47.80 100.10 26.0 102.20 26.0 48.0 58
180.00 IBB1420I180 67.30 -27.20 95.10 26.0 97.20 26.0 1.0 1
185.00 IBB1420I185 89.70 0.00 89.90 10.0 92.80 20.0 0.0 0
186.00 IBB1420I186 88.50 0.00 89.10 26.0 91.20 26.0 0.0 0
187.00 IBB1420I187 87.60 0.00 88.10 26.0 90.20 26.0 0.0 0
188.00 IBB1420I188 86.70 0.00 87.10 26.0 89.20 26.0 0.0 0
189.00 IBB1420I189 85.10 0.00 86.10 26.0 88.20 26.0 0.0 0
190.00 IBB1420I190 65.50 -18.60 84.40 46.0 87.80 56.0 1.0 13
191.00 IBB1420I191 83.60 0.00 84.10 26.0 86.20 26.0 0.0 0
192.00 IBB1420I192 82.70 0.00 83.10 26.0 85.20 26.0 0.0 0
193.00 IBB1420I193 81.60 0.00 82.10 26.0 84.20 26.0 0.0 0
194.00 IBB1420I194 80.60 0.00 81.10 26.0 83.20 26.0 0.0 0
195.00 IBB1420I195 38.70 -40.90 80.10 26.0 82.20 26.0 5.0 16
196.00 IBB1420I196 78.60 0.00 79.10 26.0 81.20 26.0 0.0 0
197.00 IBB1420I197 77.70 0.00 78.10 26.0 80.20 26.0 0.0 0
198.00 IBB1420I198 76.60 0.00 77.10 26.0 79.20 26.0 0.0 0
199.00 IBB1420I199 36.30 -39.30 76.10 26.0 78.20 26.0 1.0 2
200.00 IBB1420I200 74.52 0.02 75.10 26.0 77.20 26.0 3.0 38
205.00 IBB1420I205 70.80 1.30 70.10 26.0 72.20 26.0 1.0 11
210.00 IBB1420I210 48.95 -15.65 65.10 26.0 67.20 26.0 4.0 13
215.00 IBB1420I215 36.00 -23.20 59.30 11.0 62.90 11.0 4.0 11
215.00 IBB1426I215 58.80 0.00 59.00 11.0 62.90 20.0 0.0 0
217.50 IBB1426I217.5 56.50 0.00 57.00 10.0 60.20 7.0 0.0 0
220.00 IBB1405I220 54.90 0.00 55.10 76.0 57.20 86.0 0.0 0
220.00 IBB1412I220 54.70 0.00 53.90 2.0 57.90 20.0 0.0 0
220.00 IBB1420I220 58.47 3.97 54.70 11.0 57.20 11.0 5.0 106
220.00 IBB1426I220 54.20 0.00 54.00 21.0 57.90 20.0 0.0 0
222.50 IBB1405I222.5 51.70 0.00 52.60 76.0 54.70 86.0 0.0 0
222.50 IBB1412I222.5 51.70 0.00 51.90 1.0 55.30 23.0 0.0 0
222.50 IBB1426I222.5 51.70 0.00 52.00 98.0 55.40 122.0 0.0 0
225.00 IBB1405I225 49.10 0.00 50.10 76.0 52.20 86.0 0.0 0
225.00 IBB1412I225 48.80 0.00 48.50 1.0 52.90 31.0 0.0 0
225.00 IBB1420I225 46.97 -2.63 49.70 11.0 52.20 11.0 2.0 119
225.00 IBB1426I225 49.20 0.00 49.10 33.0 52.90 71.0 0.0 0
227.50 IBB1405I227.5 46.70 0.00 47.60 65.0 49.70 82.0 0.0 0
227.50 IBB1412I227.5 46.30 0.00 46.90 11.0 50.30 20.0 0.0 0
227.50 IBB1420I227.5 47.10 0.00 47.10 11.0 49.90 11.0 0.0 0
227.50 IBB1426I227.5 46.70 0.00 46.90 21.0 50.30 30.0 0.0 0
230.00 IBB1405I230 44.10 0.00 45.10 65.0 47.20 82.0 0.0 0
230.00 IBB1412I230 44.20 0.00 44.00 21.0 47.90 31.0 0.0 0
230.00 IBB1420I230 36.28 -10.22 45.00 100.0 47.50 148.0 1.0 319
230.00 IBB1426I230 44.20 0.00 45.00 20.0 47.80 61.0 0.0 0
232.50 IBB1405I232.5 41.70 0.00 42.60 76.0 44.70 86.0 0.0 0
232.50 IBB1412I232.5 41.60 0.00 41.70 11.0 45.30 20.0 0.0 0
232.50 IBB1420I232.5 42.10 0.00 42.40 113.0 45.00 164.0 0.0 0
232.50 IBB1426I232.5 41.80 0.00 42.10 31.0 45.40 88.0 0.0 0
235.00 IBB1405I235 15.21 -24.09 39.70 86.0 42.80 86.0 10.0 10
235.00 IBB1412I235 39.20 0.00 39.00 31.0 42.90 31.0 0.0 0
235.00 IBB1420I235 40.40 0.00 40.00 96.0 42.80 164.0 5.0 170
235.00 IBB1426I235 39.30 0.00 40.00 20.0 42.90 37.0 0.0 0
237.50 IBB1405I237.5 36.80 0.00 37.60 82.0 39.90 110.0 0.0 0
237.50 IBB1412I237.5 36.70 0.00 37.00 2.0 40.30 31.0 0.0 0
237.50 IBB1420I237.5 37.00 0.00 37.30 88.0 40.20 135.0 0.0 0
237.50 IBB1426I237.5 36.80 0.00 37.10 38.0 40.40 87.0 0.0 0
240.00 IBB1405I240 34.30 0.00 35.10 82.0 37.40 110.0 0.0 0
240.00 IBB1412I240 16.70 -17.60 35.00 20.0 37.80 86.0 1.0 1
240.00 IBB1420I240 33.73 -0.67 35.00 208.0 37.80 235.0 2.0 2,231
240.00 IBB1426I240 34.40 0.00 35.00 41.0 38.00 59.0 0.0 0
242.50 IBB1405I242.5 31.80 0.00 32.60 82.0 34.90 111.0 0.0 0
242.50 IBB1412I242.5 31.90 0.00 32.20 47.0 35.30 67.0 0.0 0
242.50 IBB1420I242.5 31.80 0.00 32.20 102.0 35.50 155.0 0.0 0
242.50 IBB1426I242.5 31.90 0.00 32.60 54.0 35.60 75.0 0.0 0
245.00 IBB1405I245 13.10 -16.00 29.80 129.0 32.80 155.0 10.0 10
245.00 IBB1412I245 29.30 0.00 30.00 34.0 32.80 65.0 0.0 0
245.00 IBB1420I245 30.60 0.00 30.00 172.0 33.00 294.0 5.0 130
245.00 IBB1426I245 29.50 0.00 30.10 55.0 33.00 65.0 0.0 0
247.50 IBB1405I247.5 26.70 0.00 27.60 78.0 29.90 110.0 0.0 0
247.50 IBB1412I247.5 26.80 0.00 27.20 46.0 30.30 58.0 0.0 0
247.50 IBB1420I247.5 27.10 0.00 27.80 120.0 30.60 200.0 0.0 0
247.50 IBB1426I247.5 27.10 0.00 27.60 51.0 30.60 118.0 0.0 0
250.00 IBB1405I250 6.10 -18.50 25.00 97.0 27.40 153.0 2.0 19
250.00 IBB1412I250 26.00 1.70 24.90 167.0 28.00 250.0 5.0 36
250.00 IBB1420I250 24.49 0.00 25.40 218.0 27.90 324.0 2.0 706
250.00 IBB1426I250 24.90 0.00 25.40 58.0 28.20 183.0 0.0 0
252.50 IBB1405I252.5 14.20 -7.80 22.40 123.0 24.90 154.0 25.0 34
252.50 IBB1412I252.5 21.90 0.00 22.20 52.0 25.40 66.0 0.0 0
252.50 IBB1420I252.5 22.10 0.00 23.00 138.0 25.70 200.0 0.0 0
252.50 IBB1426I252.5 16.00 -6.40 23.00 42.0 25.80 71.0 1.0 1
255.00 IBB1405I255 22.02 2.62 20.10 125.0 22.70 221.0 1.0 18
255.00 IBB1412I255 19.50 0.00 20.00 169.0 23.00 220.0 2.0 2
255.00 IBB1420I255 21.90 0.00 20.50 347.0 23.40 411.0 3.0 2,194
255.00 IBB1426I255 20.10 0.00 20.60 336.0 23.40 546.0 0.0 0
257.50 IBB1405I257.5 8.30 -8.60 17.70 96.0 20.30 235.0 30.0 31
257.50 IBB1412I257.5 17.10 0.00 17.30 2.0 20.60 169.0 0.0 0
257.50 IBB1420I257.5 19.50 2.00 18.30 355.0 21.10 636.0 4.0 4
257.50 IBB1426I257.5 17.90 0.00 18.50 289.0 21.20 577.0 0.0 0
260.00 IBB1405I260 17.07 2.77 15.20 118.0 16.50 106.0 1.0 99
260.00 IBB1412I260 8.06 -6.74 15.40 49.0 17.50 196.0 1.0 1
260.00 IBB1420I260 17.10 0.00 16.10 404.0 17.50 297.0 43.0 2,517
260.00 IBB1426I260 17.00 1.40 16.50 363.0 19.00 631.0 4.0 7
262.50 IBB1405I262.5 14.45 2.55 12.50 135.0 15.40 245.0 1.0 5
262.50 IBB1412I262.5 3.06 -9.44 12.90 456.0 15.80 623.0 6.0 6
262.50 IBB1420I262.5 14.69 0.00 13.80 437.0 16.60 642.0 3.0 3
262.50 IBB1426I262.5 9.30 -6.30 14.40 355.0 16.80 648.0 2.0 6
265.00 IBB1405I265 10.17 0.00 10.20 159.0 11.80 287.0 3.0 19
265.00 IBB1412I265 4.50 -5.70 10.80 463.0 13.40 661.0 22.0 89
265.00 IBB1420I265 12.70 0.28 11.80 500.0 13.10 310.0 2.0 2,176
265.00 IBB1426I265 13.50 2.10 12.40 351.0 14.80 730.0 3.0 5
267.50 IBB1405I267.5 8.50 1.20 8.00 430.0 9.10 351.0 17.0 3
267.50 IBB1412I267.5 6.40 -1.60 8.70 509.0 11.40 674.0 1.0 61
267.50 IBB1420I267.5 5.70 -4.00 9.80 455.0 11.10 305.0 7.0 124
267.50 IBB1426I267.5 9.50 0.00 10.30 383.0 12.80 703.0 0.0 0
270.00 IBB1405I270 8.50 2.09 5.70 311.0 8.40 598.0 5.0 176
270.00 IBB1412I270 8.00 1.80 6.90 466.0 8.60 679.0 3.0 197
270.00 IBB1420I270 8.20 -0.60 8.00 438.0 8.80 170.0 55.0 1,461
270.00 IBB1426I270 9.39 1.29 8.60 422.0 11.00 749.0 8.0 10
272.50 IBB1405I272.5 4.40 0.30 3.80 508.0 4.90 699.0 34.0 213
272.50 IBB1412I272.5 6.40 0.00 5.20 510.0 7.60 768.0 2.0 46
272.50 IBB1420I272.5 6.92 0.00 6.30 629.0 7.30 413.0 2.0 98
272.50 IBB1426I272.5 6.40 -0.20 7.20 256.0 9.40 812.0 4.0 11
275.00 IBB1405I275 2.50 -0.57 2.30 550.0 3.00 644.0 5.0 143
275.00 IBB1412I275 4.50 0.00 3.70 453.0 5.40 951.0 3.0 65
275.00 IBB1420I275 5.20 -0.90 5.00 278.0 5.50 353.0 47.0 3,589
275.00 IBB1426I275 5.10 -0.50 5.70 308.0 7.80 877.0 2.0 70
277.50 IBB1405I277.5 1.66 0.06 1.15 515.0 2.00 878.0 15.0 176
277.50 IBB1412I277.5 3.82 1.12 2.40 756.0 4.60 1046.0 1.0 29
277.50 IBB1420I277.5 4.21 0.01 3.60 598.0 4.30 670.0 6.0 185
277.50 IBB1426I277.5 1.90 -1.60 4.40 279.0 6.60 724.0 1.0 28
280.00 IBB1405I280 0.73 -0.22 0.45 519.0 0.85 698.0 67.0 159
280.00 IBB1412I280 2.26 0.16 1.55 527.0 3.00 1047.0 2.0 30
280.00 IBB1420I280 2.95 -0.05 2.65 498.0 3.30 1023.0 35.0 3,213
280.00 IBB1426I280 3.68 -0.05 3.30 406.0 4.80 421.0 5.0 156
282.50 IBB1405I282.5 0.21 -0.22 0.15 260.0 0.45 886.0 12.0 25
282.50 IBB1412I282.5 0.65 0.00 0.80 745.0 2.10 956.0 0.0 0
282.50 IBB1420I282.5 2.50 0.35 1.75 540.0 3.00 1328.0 5.0 71
282.50 IBB1426I282.5 2.95 0.85 2.40 194.0 4.00 701.0 30.0 407
285.00 IBB1405I285 0.18 0.00 0.05 21.0 0.40 942.0 19.0 27
285.00 IBB1412I285 0.50 0.00 0.05 1176.0 1.25 772.0 0.0 0
285.00 IBB1420I285 1.30 -0.17 1.10 1108.0 1.40 108.0 26.0 445
285.00 IBB1426I285 2.00 0.45 1.70 441.0 2.55 606.0 10.0 199
287.50 IBB1405I287.5 0.23 -0.02 0.05 28.0 0.25 362.0 3.0 11
287.50 IBB1412I287.5 0.10 0.00 0.15 1272.0 0.65 907.0 0.0 0
287.50 IBB1420I287.5 0.92 0.00 0.70 385.0 1.35 827.0 2.0 91
287.50 IBB1426I287.5 0.25 0.00 0.55 1.0 2.20 784.0 0.0 0
290.00 IBB1405I290 0.25 0.00 0.05 1.0 0.10 61.0 0.0 0
290.00 IBB1412I290 0.35 0.25 0.05 1017.0 0.30 572.0 40.0 41
290.00 IBB1420I290 0.54 0.00 0.40 929.0 0.90 729.0 29.0 421
290.00 IBB1426I290 0.93 0.08 0.75 631.0 1.60 860.0 10.0 42
292.50 IBB1405I292.5 0.10 0.00 0.10 21.0 0.10 76.0 21.0 21
292.50 IBB1412I292.5 0.70 0.00 0.05 10.0 0.50 169.0 0.0 0
292.50 IBB1420I292.5 0.40 0.00 0.20 256.0 0.70 718.0 10.0 79
295.00 IBB1405I295 0.25 0.00 0.05 17.0 0.10 76.0 0.0 0
295.00 IBB1412I295 0.25 0.00 0.05 11.0 0.50 79.0 0.0 0
295.00 IBB1420I295 0.25 0.00 0.10 283.0 0.65 629.0 26.0 448
295.00 IBB1426I295 0.20 0.00 0.25 686.0 0.95 585.0 0.0 0
297.50 IBB1420I297.5 0.20 -0.25 0.05 96.0 0.30 185.0 33.0 33
300.00 IBB1405I300 0.08 0.00 0.15 2.0 0.10 59.0 3.0 3
300.00 IBB1412I300 0.80 0.00 0.00 0.0 0.50 271.0 0.0 0
300.00 IBB1420I300 0.13 0.00 0.05 1.0 0.25 509.0 9.0 424
300.00 IBB1426I300 0.50 0.00 0.05 284.0 0.35 158.0 0.0 0
305.00 IBB1420I305 3.80 3.65 0.05 171.0 0.10 3.0 10.0 10
310.00 IBB1420I310 0.06 -0.09 0.05 21.0 0.30 359.0 5.0 98
315.00 IBB1420I315 0.04 -0.21 0.05 11.0 0.30 242.0 4.0 21
320.00 IBB1420I320 0.20 0.10 0.05 1.0 0.10 48.0 5.0 225
325.00 IBB1420I325 0.14 0.09 0.05 1.0 0.10 48.0 6.0 39
330.00 IBB1420I330 0.55 0.30 0.05 10.0 0.30 242.0 26.0 27
335.00 IBB1420I335 0.05 -0.20 0.10 11.0 0.25 184.0 2.0 12
340.00 IBB1420I340 0.37 0.12 0.05 11.0 0.30 222.0 1.0 42
345.00 IBB1420I345 0.32 0.07 0.05 11.0 0.30 222.0 6.0 6
350.00 IBB1420I350 0.05 -0.20 0.05 2.0 0.25 174.0 2.0 11

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 IBB1420U110 0.08 -0.07 0.05 2.0 0.65 355.0 14.0 37
115.00 IBB1420U115 0.65 0.50 0.05 1.0 0.30 237.0 23.0 58
120.00 IBB1420U120 0.65 0.55 0.05 1.0 0.30 217.0 105.0 124
125.00 IBB1420U125 0.40 0.25 0.05 10.0 0.65 354.0 4.0 69
130.00 IBB1420U130 0.05 -0.10 0.05 1.0 0.30 217.0 8.0 172
135.00 IBB1420U135 0.05 -0.10 0.05 3.0 0.30 237.0 4.0 67
140.00 IBB1420U140 0.13 0.03 0.05 1.0 0.10 33.0 2.0 33
145.00 IBB1420U145 0.16 0.01 0.05 1.0 0.10 33.0 2.0 61
150.00 IBB1420U150 0.07 -0.03 0.05 1.0 0.30 217.0 1.0 161
155.00 IBB1420U155 0.70 0.45 0.05 1.0 0.65 356.0 4.0 23
160.00 IBB1420U160 0.09 -0.01 0.05 1.0 0.30 197.0 1.0 127
165.00 IBB1420U165 0.10 -0.15 0.05 1.0 0.30 207.0 8.0 44
170.00 IBB1420U170 0.05 -0.05 0.05 1.0 0.10 48.0 1.0 627
175.00 IBB1420U175 0.05 -0.05 0.05 1.0 0.10 48.0 1.0 113
180.00 IBB1420U180 0.09 -0.01 0.10 1.0 0.10 48.0 2.0 223
185.00 IBB1420U185 0.05 -0.05 0.05 7.0 0.10 48.0 8.0 334
186.00 IBB1420U186 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
187.00 IBB1420U187 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
188.00 IBB1420U188 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
189.00 IBB1420U189 0.10 0.00 0.00 0.0 0.10 46.0 0.0 0
190.00 IBB1420U190 0.06 -0.04 0.05 1.0 0.10 37.0 4.0 248
191.00 IBB1420U191 0.10 0.00 0.00 0.0 0.10 36.0 0.0 0
192.00 IBB1420U192 0.10 0.00 0.00 0.0 0.10 36.0 0.0 0
193.00 IBB1420U193 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
194.00 IBB1420U194 0.10 0.00 0.00 0.0 0.10 18.0 0.0 0
195.00 IBB1420U195 0.15 0.05 0.05 10.0 0.10 30.0 4.0 123
196.00 IBB1420U196 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
197.00 IBB1420U197 0.10 0.00 0.00 0.0 0.10 18.0 0.0 0
198.00 IBB1420U198 0.15 0.00 0.00 0.0 0.10 13.0 0.0 0
199.00 IBB1420U199 0.05 -0.10 0.05 1.0 0.10 11.0 1.0 22
200.00 IBB1420U200 0.05 0.00 0.15 5.0 0.10 25.0 2.0 494
205.00 IBB1420U205 0.02 -0.13 0.05 3.0 0.10 11.0 5.0 190
210.00 IBB1420U210 0.05 -0.10 0.05 1.0 0.10 23.0 1.0 2,768
215.00 IBB1420U215 0.10 0.00 0.05 6.0 0.10 24.0 3.0 1,737
215.00 IBB1426U215 0.11 -0.09 0.10 22.0 0.15 104.0 10.0 8
217.50 IBB1426U217.5 0.25 0.00 0.05 1.0 0.25 51.0 0.0 0
220.00 IBB1405U220 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
220.00 IBB1412U220 0.63 0.48 0.10 10.0 0.10 3.0 2.0 2
220.00 IBB1420U220 0.10 0.00 0.05 5.0 0.10 3.0 23.0 2,620
220.00 IBB1426U220 0.65 0.40 0.05 1.0 0.25 201.0 10.0 11
222.50 IBB1405U222.5 0.05 -0.05 0.05 103.0 0.10 47.0 14.0 34
222.50 IBB1412U222.5 0.25 0.00 0.05 10.0 0.25 74.0 0.0 0
222.50 IBB1426U222.5 1.60 1.35 0.05 10.0 0.30 320.0 7.0 7
225.00 IBB1405U225 0.05 -0.05 0.05 10.0 0.10 47.0 7.0 73
225.00 IBB1412U225 0.25 0.00 0.05 10.0 0.25 74.0 0.0 0
225.00 IBB1420U225 0.13 0.00 0.05 3.0 0.15 104.0 10.0 2,083
225.00 IBB1426U225 0.05 0.00 0.05 10.0 0.55 165.0 0.0 0
227.50 IBB1405U227.5 1.00 0.90 0.05 3.0 0.70 401.0 522.0 164
227.50 IBB1412U227.5 0.20 0.05 0.05 103.0 0.10 8.0 60.0 56
227.50 IBB1420U227.5 0.25 0.00 0.05 1.0 0.25 203.0 0.0 0
227.50 IBB1426U227.5 0.05 0.00 0.05 10.0 0.25 112.0 0.0 0
230.00 IBB1405U230 0.20 0.10 0.05 14.0 0.10 47.0 60.0 49
230.00 IBB1412U230 0.15 0.00 0.10 22.0 0.10 3.0 1.0 75
230.00 IBB1420U230 0.18 0.08 0.10 4.0 0.25 291.0 14.0 4,396
230.00 IBB1426U230 1.33 1.28 0.05 10.0 0.55 737.0 25.0 25
232.50 IBB1405U232.5 0.83 0.73 0.05 10.0 0.10 47.0 10.0 10
232.50 IBB1412U232.5 1.23 1.08 0.10 22.0 0.15 110.0 3.0 3
232.50 IBB1420U232.5 0.05 0.00 0.05 20.0 0.25 291.0 0.0 0
232.50 IBB1426U232.5 0.05 0.00 0.05 10.0 0.55 190.0 0.0 0
235.00 IBB1405U235 0.05 -0.05 0.05 22.0 0.10 47.0 5.0 65
235.00 IBB1412U235 0.35 0.00 0.20 10.0 0.50 52.0 0.0 0
235.00 IBB1420U235 0.21 0.06 0.05 71.0 0.40 859.0 75.0 5,829
235.00 IBB1426U235 0.32 0.27 0.10 83.0 0.60 225.0 10.0 35
237.50 IBB1405U237.5 1.20 1.10 0.10 12.0 0.10 47.0 10.0 10
237.50 IBB1412U237.5 0.35 0.10 0.05 1.0 0.20 183.0 1.0 2
237.50 IBB1420U237.5 0.20 0.15 0.05 264.0 0.50 532.0 10.0 20
237.50 IBB1426U237.5 0.15 0.00 0.05 1.0 0.60 153.0 0.0 0
240.00 IBB1405U240 0.10 0.00 0.10 22.0 0.10 57.0 5.0 38
240.00 IBB1412U240 0.16 -0.09 0.05 10.0 0.25 127.0 1.0 1
240.00 IBB1420U240 0.31 0.05 0.10 115.0 0.50 230.0 75.0 4,650
240.00 IBB1426U240 0.47 0.27 0.05 1405.0 0.55 757.0 10.0 10
242.50 IBB1405U242.5 0.28 0.18 0.10 33.0 0.10 69.0 20.0 4
242.50 IBB1412U242.5 0.59 0.34 0.05 1.0 0.25 519.0 10.0 10
242.50 IBB1420U242.5 0.32 0.17 0.10 141.0 0.60 571.0 10.0 24
242.50 IBB1426U242.5 0.20 0.00 0.10 1316.0 0.70 598.0 0.0 0
245.00 IBB1405U245 2.10 1.95 0.05 1.0 0.10 57.0 4.0 7
245.00 IBB1412U245 0.38 0.33 0.05 10.0 0.45 800.0 20.0 122
245.00 IBB1420U245 0.50 0.30 0.15 123.0 0.50 462.0 1.0 1,267
245.00 IBB1426U245 0.35 0.00 0.20 1289.0 0.80 742.0 0.0 0
247.50 IBB1405U247.5 0.05 0.00 0.05 1.0 0.10 41.0 1.0 242
247.50 IBB1412U247.5 0.53 0.48 0.05 36.0 0.55 844.0 20.0 64
247.50 IBB1420U247.5 0.45 0.15 0.25 56.0 0.50 271.0 10.0 36
247.50 IBB1426U247.5 0.70 0.40 0.35 1070.0 0.80 821.0 1.0 22
250.00 IBB1405U250 0.09 -0.01 0.05 1.0 0.10 107.0 1.0 275
250.00 IBB1412U250 0.22 0.17 0.05 37.0 0.25 290.0 3.0 163
250.00 IBB1420U250 0.50 0.00 0.25 670.0 0.60 578.0 20.0 1,880
250.00 IBB1426U250 4.00 3.40 0.45 669.0 0.95 851.0 9.0 10
252.50 IBB1405U252.5 6.10 5.85 0.05 35.0 0.25 425.0 100.0 121
252.50 IBB1412U252.5 0.30 0.20 0.05 589.0 0.30 310.0 3.0 7
252.50 IBB1420U252.5 0.91 0.41 0.40 129.0 0.60 88.0 10.0 67
252.50 IBB1426U252.5 1.76 1.11 0.45 1249.0 1.00 402.0 10.0 10
255.00 IBB1405U255 0.13 0.08 0.15 1.0 0.25 600.0 71.0 121
255.00 IBB1412U255 0.25 0.10 0.10 942.0 0.35 303.0 3.0 345
255.00 IBB1420U255 0.61 -0.04 0.55 118.0 0.80 253.0 12.0 2,112
255.00 IBB1426U255 1.28 0.28 0.80 464.0 1.20 566.0 4.0 15
257.50 IBB1405U257.5 0.15 0.00 0.05 10.0 0.50 781.0 3.0 5
257.50 IBB1412U257.5 0.49 0.00 0.15 1295.0 0.45 442.0 3.0 53
257.50 IBB1420U257.5 0.55 -0.30 0.55 1108.0 0.95 190.0 10.0 75
257.50 IBB1426U257.5 1.55 0.00 1.00 487.0 1.45 512.0 15.0 25
260.00 IBB1405U260 0.21 0.00 0.05 21.0 0.40 830.0 11.0 30
260.00 IBB1412U260 0.77 0.32 0.25 1159.0 0.55 179.0 31.0 38
260.00 IBB1420U260 1.08 -0.27 0.95 88.0 1.20 250.0 23.0 2,009
260.00 IBB1426U260 1.85 0.00 1.10 1123.0 1.80 380.0 15.0 37
262.50 IBB1405U262.5 0.05 -0.30 0.05 20.0 0.25 331.0 3.0 13
262.50 IBB1412U262.5 0.85 0.00 0.45 753.0 0.75 513.0 3.0 3
262.50 IBB1420U262.5 1.00 -0.48 1.00 816.0 1.50 169.0 10.0 11
262.50 IBB1426U262.5 6.10 4.20 1.45 1048.0 2.15 166.0 40.0 80
265.00 IBB1405U265 0.22 -0.22 0.05 246.0 0.40 543.0 72.0 92
265.00 IBB1412U265 1.00 0.00 0.60 1054.0 1.00 421.0 20.0 43
265.00 IBB1420U265 1.75 -0.20 1.65 31.0 1.85 145.0 77.0 1,651
265.00 IBB1426U265 2.92 0.52 2.30 75.0 2.60 8.0 24.0 79
267.50 IBB1405U267.5 0.70 0.00 0.05 1162.0 0.50 978.0 3.0 111
267.50 IBB1412U267.5 1.25 0.00 0.95 1078.0 1.40 461.0 11.0 34
267.50 IBB1420U267.5 2.81 0.61 1.60 1321.0 2.50 889.0 1.0 42
267.50 IBB1426U267.5 3.22 0.00 2.45 916.0 3.30 384.0 33.0 44
270.00 IBB1405U270 0.55 -0.40 0.55 20.0 0.70 22.0 8.0 108
270.00 IBB1412U270 1.85 0.25 1.55 41.0 1.65 4.0 18.0 1
270.00 IBB1420U270 2.90 -0.30 2.75 81.0 3.10 414.0 2.0 491
270.00 IBB1426U270 3.88 0.00 2.85 859.0 4.90 835.0 20.0 60
272.50 IBB1405U272.5 1.10 -0.12 0.85 269.0 1.20 114.0 11.0 99
272.50 IBB1412U272.5 3.41 1.16 1.75 907.0 2.80 715.0 3.0 33
272.50 IBB1420U272.5 3.20 -0.76 2.60 1267.0 3.90 610.0 2.0 31
272.50 IBB1426U272.5 3.90 0.00 3.10 694.0 5.00 399.0 0.0 0
275.00 IBB1405U275 1.68 -0.67 1.60 160.0 2.25 830.0 7.0 66
275.00 IBB1412U275 3.11 0.01 2.35 905.0 3.80 722.0 1.0 4
275.00 IBB1420U275 4.00 -1.30 3.20 1452.0 5.00 580.0 20.0 84
275.00 IBB1426U275 5.20 0.00 3.90 885.0 6.40 620.0 0.0 0
277.50 IBB1405U277.5 3.20 -0.24 2.70 574.0 3.60 503.0 40.0 70
277.50 IBB1412U277.5 4.20 0.00 2.50 911.0 5.10 646.0 0.0 0
277.50 IBB1420U277.5 7.50 2.00 4.20 1267.0 6.20 735.0 1.0 1
277.50 IBB1426U277.5 7.50 1.10 5.20 700.0 7.20 145.0 1.0 1
280.00 IBB1405U280 4.30 0.00 3.60 665.0 5.40 487.0 0.0 0
280.00 IBB1412U280 7.50 1.90 4.30 782.0 6.60 454.0 16.0 6
280.00 IBB1420U280 7.75 0.00 5.40 751.0 7.70 557.0 5.0 23
280.00 IBB1426U280 7.40 0.00 6.10 804.0 8.90 326.0 0.0 0
282.50 IBB1405U282.5 6.00 0.00 4.90 383.0 7.70 159.0 0.0 0
282.50 IBB1412U282.5 7.20 0.00 5.70 686.0 8.40 322.0 0.0 0
282.50 IBB1420U282.5 8.40 0.00 6.80 705.0 9.40 318.0 0.0 0
282.50 IBB1426U282.5 9.80 0.60 7.60 633.0 10.20 122.0 8.0 8
285.00 IBB1405U285 8.10 0.00 7.40 221.0 10.10 154.0 0.0 0
285.00 IBB1412U285 9.10 0.00 7.90 614.0 10.70 427.0 0.0 0
285.00 IBB1420U285 11.58 1.48 8.60 835.0 11.30 377.0 2.0 4
285.00 IBB1426U285 10.60 0.00 9.50 636.0 12.20 277.0 0.0 0
287.50 IBB1405U287.5 10.50 0.00 9.90 141.0 12.70 112.0 0.0 0
287.50 IBB1412U287.5 11.10 0.00 10.10 69.0 12.90 84.0 0.0 0
287.50 IBB1420U287.5 12.00 0.00 10.70 608.0 13.40 377.0 0.0 0
287.50 IBB1426U287.5 12.40 0.00 11.50 507.0 14.00 230.0 0.0 0
290.00 IBB1405U290 14.40 0.00 12.60 130.0 15.20 121.0 1.0 1
290.00 IBB1412U290 13.10 0.00 12.40 76.0 15.30 33.0 0.0 0
290.00 IBB1420U290 42.00 27.90 12.80 583.0 15.60 205.0 5.0 10
290.00 IBB1426U290 14.30 0.00 13.60 526.0 16.10 348.0 0.0 0
292.50 IBB1405U292.5 15.70 0.00 15.00 165.0 17.40 116.0 0.0 0
292.50 IBB1412U292.5 15.40 0.00 14.90 67.0 17.90 42.0 0.0 0
292.50 IBB1420U292.5 16.30 0.00 15.10 168.0 18.00 101.0 0.0 0
295.00 IBB1405U295 18.00 0.00 17.40 169.0 20.20 136.0 0.0 0
295.00 IBB1412U295 17.70 0.00 17.40 58.0 20.50 50.0 0.0 0
295.00 IBB1420U295 42.00 23.40 17.50 337.0 20.30 177.0 1.0 22
295.00 IBB1426U295 18.70 0.00 18.00 173.0 21.00 74.0 0.0 0
297.50 IBB1420U297.5 21.00 0.00 20.00 162.0 22.80 89.0 0.0 0
300.00 IBB1405U300 22.20 0.00 22.40 169.0 25.00 115.0 0.0 0
300.00 IBB1412U300 22.90 0.00 22.30 214.0 25.40 147.0 0.0 0
300.00 IBB1420U300 66.40 43.00 22.40 266.0 25.20 180.0 10.0 10
300.00 IBB1426U300 23.10 0.00 22.80 273.0 25.40 26.0 0.0 0
305.00 IBB1420U305 69.40 41.10 27.40 290.0 30.30 291.0 10.0 10
310.00 IBB1420U310 57.80 24.40 32.40 250.0 35.30 244.0 10.0 20
315.00 IBB1420U315 38.40 0.00 37.30 189.0 40.50 138.0 0.0 0
320.00 IBB1420U320 43.30 0.00 42.30 139.0 45.50 116.0 0.0 0
325.00 IBB1420U325 71.00 22.90 47.30 139.0 50.50 117.0 10.0 10
330.00 IBB1420U330 53.30 0.00 52.40 134.0 55.50 105.0 0.0 0
335.00 IBB1420U335 56.70 0.00 57.40 11.0 60.60 11.0 0.0 0
340.00 IBB1420U340 62.20 0.00 62.40 75.0 65.50 69.0 0.0 0
345.00 IBB1420U345 67.20 0.00 67.40 11.0 70.50 11.0 0.0 0
350.00 IBB1420U350 72.10 0.00 72.40 75.0 75.50 69.0 0.0 0
Trading Center