$295.01 +0.99 (0.34%) iSh Nasdaq Biot Shs - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 295.01
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.99 (0.34%)
Prev Close: 294.02
Open: 297.00
Bid: 294.78
Ask: 294.90
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1428K195 96.20 0.00 97.40 21.0 101.70 20.0 0.0 0
200.00 IBB1428K200 91.70 0.00 92.50 21.0 96.70 20.0 0.0 0
205.00 IBB1428K205 86.40 0.00 87.40 21.0 91.70 20.0 0.0 0
210.00 IBB1428K210 81.70 0.00 82.40 21.0 86.70 20.0 0.0 0
215.00 IBB1428K215 76.70 0.00 77.40 21.0 81.80 20.0 0.0 0
220.00 IBB1428K220 71.70 0.00 72.40 1.0 76.80 15.0 0.0 0
225.00 IBB1428K225 66.70 0.00 67.40 1.0 71.80 15.0 0.0 0
230.00 IBB1428K230 61.70 0.00 62.40 31.0 66.80 10.0 0.0 0
232.50 IBB1428K232.5 59.20 0.00 60.00 5.0 64.10 1.0 0.0 0
235.00 IBB1428K235 56.70 0.00 57.50 1.0 61.60 20.0 0.0 0
237.50 IBB1428K237.5 54.10 0.00 55.00 5.0 59.10 1.0 0.0 0
240.00 IBB1428K240 51.80 0.00 52.50 21.0 56.80 10.0 0.0 0
242.50 IBB1428K242.5 49.20 0.00 50.00 20.0 54.10 6.0 0.0 0
245.00 IBB1428K245 46.70 0.00 47.40 31.0 51.70 10.0 0.0 0
247.50 IBB1428K247.5 44.20 0.00 45.00 30.0 49.10 1.0 0.0 0
250.00 IBB1428K250 41.70 0.00 42.40 21.0 46.80 10.0 0.0 0
252.50 IBB1428K252.5 39.80 0.00 40.00 46.0 44.20 20.0 0.0 0
255.00 IBB1428K255 36.50 0.00 37.50 31.0 41.60 20.0 0.0 0
257.50 IBB1428K257.5 12.00 -22.80 35.10 20.0 39.10 20.0 80.0 80
260.00 IBB1428K260 15.70 -15.80 32.40 21.0 36.70 20.0 1.0 1
262.50 IBB1428K262.5 29.50 0.00 30.00 63.0 34.00 41.0 0.0 0
265.00 IBB1428K265 15.00 -12.60 28.20 20.0 31.80 64.0 1.0 13
267.50 IBB1428K267.5 24.90 0.00 25.00 77.0 29.00 31.0 0.0 0
270.00 IBB1428K270 22.74 0.64 23.90 20.0 26.80 67.0 1.0 3
272.50 IBB1428K272.5 20.56 0.26 21.00 20.0 24.30 67.0 1.0 1
275.00 IBB1428K275 19.95 2.35 18.80 20.0 21.70 63.0 1.0 1
277.50 IBB1428K277.5 15.00 0.00 15.20 32.0 18.80 31.0 0.0 0
280.00 IBB1428K280 13.10 0.00 12.90 31.0 17.00 78.0 0.0 0
282.50 IBB1428K282.5 10.90 0.00 11.70 15.0 14.50 116.0 0.0 0
285.00 IBB1428K285 7.80 -0.80 9.40 20.0 12.40 122.0 10.0 22
287.50 IBB1428K287.5 6.44 -0.26 7.20 15.0 10.20 133.0 10.0 14
290.00 IBB1428K290 7.50 2.40 5.00 20.0 7.50 141.0 4.0 34
292.50 IBB1428K292.5 4.00 0.00 3.80 15.0 4.70 15.0 8.0 30
295.00 IBB1428K295 2.70 -1.10 2.40 15.0 3.20 21.0 79.0 297
297.50 IBB1428K297.5 2.16 0.46 1.20 5.0 2.00 56.0 5.0 179
300.00 IBB1428K300 1.20 0.27 0.65 15.0 1.75 188.0 4.0 60
302.50 IBB1428K302.5 0.62 0.00 0.25 15.0 1.95 289.0 20.0 164
305.00 IBB1428K305 0.30 0.20 0.20 1.0 0.60 225.0 1.0 76
307.50 IBB1428K307.5 0.50 0.00 0.10 2.0 0.60 260.0 0.0 0
310.00 IBB1428K310 0.10 -0.35 0.10 1.0 0.30 147.0 2.0 1
312.50 IBB1428K312.5 0.25 0.00 0.05 41.0 0.25 104.0 5.0 3
315.00 IBB1428K315 0.50 0.35 0.05 15.0 0.20 104.0 3.0 3
317.50 IBB1428K317.5 0.15 0.00 0.05 31.0 0.20 104.0 0.0 0
320.00 IBB1428K320 0.50 0.00 0.05 11.0 0.50 31.0 0.0 0
322.50 IBB1428K322.5 0.10 -0.05 0.05 11.0 0.20 104.0 5.0 3
325.00 IBB1428K325 0.50 0.00 0.05 22.0 0.80 33.0 0.0 0
327.50 IBB1428K327.5 0.50 0.00 0.10 10.0 0.50 31.0 0.0 0
330.00 IBB1428K330 0.50 0.00 0.05 10.0 0.85 33.0 0.0 0
332.50 IBB1428K332.5 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
335.00 IBB1428K335 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
337.50 IBB1428K337.5 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
340.00 IBB1428K340 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
342.50 IBB1428K342.5 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
345.00 IBB1428K345 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
347.50 IBB1428K347.5 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
350.00 IBB1428K350 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
355.00 IBB1428K355 0.00 0.00 0.00 0.0 0.15 2.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1428W195 0.60 0.00 0.05 11.0 0.90 132.0 0.0 0
200.00 IBB1428W200 0.50 0.00 0.05 106.0 0.50 32.0 0.0 0
205.00 IBB1428W205 0.50 0.00 0.10 60.0 0.50 32.0 0.0 0
210.00 IBB1428W210 0.25 0.00 0.05 10.0 0.50 32.0 0.0 0
215.00 IBB1428W215 0.50 0.00 0.10 10.0 0.50 32.0 0.0 0
220.00 IBB1428W220 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
225.00 IBB1428W225 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
230.00 IBB1428W230 0.15 0.00 0.05 10.0 0.15 100.0 0.0 0
232.50 IBB1428W232.5 2.35 2.20 0.05 10.0 0.15 100.0 1.0 1
235.00 IBB1428W235 4.70 4.20 0.05 10.0 0.15 100.0 3.0 3
237.50 IBB1428W237.5 0.15 0.00 0.05 10.0 0.15 106.0 0.0 0
240.00 IBB1428W240 0.15 0.00 0.05 10.0 0.15 21.0 0.0 0
242.50 IBB1428W242.5 2.35 1.85 0.05 10.0 0.50 85.0 33.0 33
245.00 IBB1428W245 0.15 0.00 0.05 10.0 0.15 2.0 0.0 0
247.50 IBB1428W247.5 0.15 0.00 0.05 10.0 0.20 104.0 0.0 0
250.00 IBB1428W250 0.33 0.18 0.05 104.0 0.50 96.0 2.0 3
252.50 IBB1428W252.5 5.80 5.65 0.10 10.0 0.15 21.0 10.0 10
255.00 IBB1428W255 0.18 -0.02 0.05 15.0 0.20 104.0 5.0 16
257.50 IBB1428W257.5 0.25 0.00 0.05 5.0 0.20 104.0 0.0 0
260.00 IBB1428W260 0.10 0.00 0.05 1.0 0.20 64.0 1.0 39
262.50 IBB1428W262.5 0.35 0.00 0.10 1.0 0.20 31.0 0.0 0
265.00 IBB1428W265 0.33 -0.17 0.05 20.0 0.20 65.0 5.0 25
267.50 IBB1428W267.5 0.84 0.34 0.05 136.0 0.50 182.0 1.0 1
270.00 IBB1428W270 0.45 0.00 0.05 12.0 0.20 14.0 5.0 25
272.50 IBB1428W272.5 0.24 0.19 0.05 100.0 0.50 148.0 1.0 12
275.00 IBB1428W275 0.15 -0.28 0.05 106.0 0.30 21.0 11.0 22
277.50 IBB1428W277.5 2.05 1.85 0.20 100.0 0.50 112.0 10.0 10
280.00 IBB1428W280 0.33 0.00 0.05 1.0 0.55 92.0 20.0 33
282.50 IBB1428W282.5 0.50 -0.30 0.30 11.0 0.65 114.0 20.0 47
285.00 IBB1428W285 1.35 0.00 0.35 20.0 1.05 173.0 1.0 45
287.50 IBB1428W287.5 0.90 0.00 0.20 331.0 1.70 317.0 1.0 69
290.00 IBB1428W290 1.88 0.43 0.30 295.0 2.35 241.0 16.0 11
292.50 IBB1428W292.5 2.30 -1.40 0.45 320.0 2.85 144.0 4.0 27
295.00 IBB1428W295 3.10 -0.90 2.50 15.0 3.40 10.0 42.0 59
297.50 IBB1428W297.5 5.10 0.90 2.70 169.0 5.30 89.0 5.0 30
300.00 IBB1428W300 7.00 1.30 4.30 115.0 7.00 41.0 12.0 1
302.50 IBB1428W302.5 15.10 7.60 6.40 104.0 9.40 107.0 10.0 10
305.00 IBB1428W305 12.00 0.00 8.70 102.0 11.80 107.0 1.0 1
307.50 IBB1428W307.5 12.20 0.00 11.10 102.0 14.10 7.0 0.0 0
310.00 IBB1428W310 14.60 0.00 13.80 20.0 17.00 31.0 0.0 0
312.50 IBB1428W312.5 17.10 0.00 15.90 46.0 20.00 72.0 0.0 0
315.00 IBB1428W315 27.00 7.40 18.40 56.0 21.20 31.0 1.0 1
317.50 IBB1428W317.5 22.00 0.00 21.30 20.0 25.00 31.0 0.0 0
320.00 IBB1428W320 24.40 0.00 23.70 30.0 27.50 73.0 0.0 0
322.50 IBB1428W322.5 27.10 0.00 25.90 46.0 30.00 72.0 0.0 0
325.00 IBB1428W325 29.60 0.00 28.40 21.0 32.40 21.0 0.0 0
327.50 IBB1428W327.5 32.10 0.00 31.00 30.0 35.00 21.0 0.0 0
330.00 IBB1428W330 34.60 0.00 33.40 20.0 37.60 31.0 0.0 0
332.50 IBB1428W332.5 37.10 0.00 36.00 30.0 40.10 21.0 0.0 0
335.00 IBB1428W335 39.60 0.00 38.70 20.0 42.60 21.0 0.0 0
337.50 IBB1428W337.5 42.00 0.00 41.00 30.0 45.10 21.0 0.0 0
340.00 IBB1428W340 44.50 0.00 43.40 10.0 47.60 21.0 0.0 0
342.50 IBB1428W342.5 46.70 0.00 45.80 20.0 50.00 20.0 0.0 0
345.00 IBB1428W345 49.30 0.00 48.30 20.0 52.60 31.0 0.0 0
347.50 IBB1428W347.5 52.00 0.00 51.10 1.0 55.10 2.0 0.0 0
350.00 IBB1428W350 54.40 0.00 53.20 20.0 57.60 31.0 0.0 0
355.00 IBB1428W355 0.00 0.00 58.60 1.0 62.60 7.0 0.0 0