iShares Nasdaq Biotechnology $222.16

down -0.57


17/4/2014 08:10 PM  |  NASDAQ : IBB
Last Trade: 222.16
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.57 (-0.26 %)
Prev Close: 222.73
Open: 221.39
Bid: 222.01
Ask: 222.12
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 13%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 IBB1419D185 28.60 -7.80 37.00 112.0 38.40 112.0 10.0 10
186.00 IBB1419D186 27.70 -7.70 36.00 112.0 37.40 112.0 10.0 10
187.00 IBB1419D187 34.40 0.00 35.00 110.0 36.40 106.0 0.0 0
188.00 IBB1419D188 33.40 0.00 34.00 110.0 35.40 106.0 0.0 0
189.00 IBB1419D189 32.40 0.00 33.00 105.0 34.40 106.0 0.0 0
190.00 IBB1419D190 31.40 0.00 31.90 112.0 33.40 106.0 0.0 0
191.00 IBB1419D191 30.40 0.00 31.00 110.0 32.40 106.0 0.0 0
192.00 IBB1419D192 29.30 0.00 30.00 110.0 31.40 106.0 0.0 0
193.00 IBB1419D193 28.40 0.00 29.00 55.0 30.40 112.0 0.0 0
194.00 IBB1419D194 27.40 0.00 28.00 112.0 29.40 112.0 0.0 0
195.00 IBB1419D195 26.30 0.00 27.00 13.0 28.40 121.0 0.0 0
196.00 IBB1419D196 25.30 0.00 26.00 15.0 27.60 117.0 0.0 0
197.00 IBB1419D197 24.30 0.00 25.00 70.0 26.50 123.0 0.0 0
198.00 IBB1419D198 23.20 0.00 24.00 16.0 25.60 117.0 0.0 0
199.00 IBB1419D199 22.20 0.00 23.00 13.0 24.40 121.0 0.0 0
200.00 IBB1419D200 25.20 3.30 22.00 147.0 23.60 221.0 5.0 101
205.00 IBB1419D205 16.90 0.90 17.00 32.0 17.90 111.0 6.0 60
210.00 IBB1419D210 12.40 2.40 11.90 126.0 13.10 121.0 193.0 439
215.00 IBB1419D215 6.90 -0.94 7.00 1.0 8.10 6.0 233.0 925
220.00 IBB1419D220 2.30 -1.30 2.20 15.0 2.30 1.0 940.0 2,291
225.00 IBB1419D225 0.05 -1.10 0.05 7.0 0.05 80.0 4386.0 4,591
230.00 IBB1419D230 0.01 -0.24 0.05 50.0 0.05 34.0 951.0 9,477
235.00 IBB1419D235 0.05 -0.05 0.05 2.0 0.05 32.0 2.0 2,749
240.00 IBB1419D240 0.05 0.00 0.05 1.0 0.05 20.0 6.0 4,122
245.00 IBB1419D245 0.03 0.00 0.05 1.0 0.05 44.0 9.0 12,060
250.00 IBB1419D250 0.05 0.03 0.05 1.0 0.05 47.0 3.0 1,691
255.00 IBB1419D255 0.05 0.00 0.05 1.0 0.05 2.0 21.0 1,585
260.00 IBB1419D260 0.05 0.00 0.05 3.0 0.05 48.0 3.0 1,567
265.00 IBB1419D265 0.03 -0.02 0.05 4.0 0.05 21.0 8.0 1,666
270.00 IBB1419D270 0.02 -0.03 0.05 2.0 0.05 32.0 2.0 1,095
275.00 IBB1419D275 0.03 -0.02 0.05 3.0 0.05 117.0 2.0 1,316
280.00 IBB1419D280 0.04 -0.06 0.05 25.0 0.05 108.0 1.0 268
285.00 IBB1419D285 0.05 0.00 0.10 10.0 0.05 69.0 4.0 143
290.00 IBB1419D290 0.07 0.02 0.10 20.0 0.05 50.0 1.0 165
295.00 IBB1419D295 0.09 0.04 0.05 34.0 0.05 69.0 4.0 138
300.00 IBB1419D300 0.06 -0.04 0.05 11.0 0.10 133.0 1.0 91
305.00 IBB1419D305 0.13 -0.52 0.05 22.0 0.25 101.0 20.0 21
310.00 IBB1419D310 0.01 -0.09 0.05 3.0 0.10 1.0 21.0 55
315.00 IBB1419D315 0.03 -0.07 0.05 1.0 0.10 115.0 10.0 13
320.00 IBB1419D320 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
325.00 IBB1419D325 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
330.00 IBB1419D330 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 IBB1419P185 0.12 0.02 0.05 11.0 0.10 129.0 1.0 1
186.00 IBB1419P186 0.10 0.00 0.05 11.0 0.10 125.0 0.0 0
187.00 IBB1419P187 0.10 0.00 0.05 11.0 0.10 125.0 0.0 0
188.00 IBB1419P188 0.10 0.00 0.05 11.0 0.10 129.0 0.0 0
189.00 IBB1419P189 0.10 0.00 0.05 11.0 0.10 129.0 0.0 0
190.00 IBB1419P190 0.05 0.00 0.05 1.0 0.10 143.0 17.0 276
191.00 IBB1419P191 0.25 0.15 0.05 11.0 0.10 133.0 5.0 5
192.00 IBB1419P192 0.30 0.20 0.10 11.0 0.10 126.0 60.0 60
193.00 IBB1419P193 0.25 0.15 0.05 20.0 0.10 152.0 1.0 201
194.00 IBB1419P194 0.16 0.06 0.05 1.0 0.10 124.0 30.0 50
195.00 IBB1419P195 0.05 0.00 0.05 8.0 0.05 37.0 8.0 150
196.00 IBB1419P196 0.25 0.15 0.05 51.0 0.10 130.0 20.0 140
197.00 IBB1419P197 0.10 0.00 0.05 25.0 0.10 124.0 0.0 0
198.00 IBB1419P198 0.20 0.10 0.05 22.0 0.10 132.0 7.0 26
199.00 IBB1419P199 0.90 0.80 0.05 79.0 0.10 128.0 20.0 90
200.00 IBB1419P200 0.05 0.00 0.05 3.0 0.05 1.0 17.0 1,179
205.00 IBB1419P205 0.05 0.00 0.05 2.0 0.10 76.0 86.0 1,514
210.00 IBB1419P210 0.04 -0.06 0.05 10.0 0.05 42.0 17.0 1,970
215.00 IBB1419P215 0.02 -0.33 0.05 25.0 0.05 65.0 700.0 4,768
220.00 IBB1419P220 0.05 -0.95 0.05 19.0 0.10 78.0 1283.0 3,204
225.00 IBB1419P225 2.55 -0.85 2.55 51.0 3.20 20.0 932.0 2,425
230.00 IBB1419P230 7.10 -1.89 7.20 102.0 8.00 40.0 546.0 4,319
235.00 IBB1419P235 12.35 -0.46 12.20 112.0 13.10 60.0 39.0 1,208
240.00 IBB1419P240 17.57 0.27 17.20 80.0 18.10 20.0 44.0 1,288
245.00 IBB1419P245 22.12 -1.54 22.20 62.0 22.80 15.0 71.0 1,135
250.00 IBB1419P250 27.16 -2.54 26.90 112.0 27.90 30.0 19.0 633
255.00 IBB1419P255 32.60 -1.59 31.90 102.0 33.10 21.0 18.0 104
260.00 IBB1419P260 37.44 0.34 36.90 115.0 37.80 10.0 24.0 489
265.00 IBB1419P265 42.46 0.46 41.90 88.0 43.00 88.0 2.0 26
270.00 IBB1419P270 46.67 -0.33 46.40 124.0 48.30 20.0 17.0 338
275.00 IBB1419P275 42.30 -9.80 51.50 133.0 52.90 77.0 19.0 126
280.00 IBB1419P280 63.60 6.60 56.40 125.0 58.00 76.0 5.0 58
285.00 IBB1419P285 61.70 0.00 61.50 74.0 63.00 31.0 0.0 0
290.00 IBB1419P290 43.60 -23.10 65.70 122.0 68.40 94.0 2.0 2
295.00 IBB1419P295 65.00 -7.00 71.50 90.0 73.00 60.0 1.0 81
300.00 IBB1419P300 89.40 12.70 76.40 90.0 78.00 100.0 5.0 5
305.00 IBB1419P305 81.10 0.00 81.50 78.0 83.00 16.0 0.0 0
310.00 IBB1419P310 76.70 -10.00 86.40 90.0 88.00 68.0 6.0 6
315.00 IBB1419P315 91.70 0.00 91.50 48.0 93.00 46.0 0.0 0
320.00 IBB1419P320 96.20 0.00 96.50 56.0 98.00 42.0 0.0 0
325.00 IBB1419P325 101.70 0.00 101.50 48.0 103.00 46.0 0.0 0
330.00 IBB1419P330 106.20 0.00 106.50 48.0 108.00 46.0 0.0 0
Trading Center