iSh Nasdaq Biot Shs  $276.55

up +2.43


29/8/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 276.55
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 2.43 (0.89 %)
Prev Close: 274.12
Open: 274.20
Bid: 276.40
Ask: 276.56
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 162.30 0.00 164.60 20.0 168.20 20.0 0.0 0
115.00 IBB1420I115 157.00 0.00 159.20 31.0 163.10 10.0 0.0 0
120.00 IBB1420I120 152.30 0.00 154.60 3.0 158.30 20.0 0.0 0
125.00 IBB1420I125 147.30 0.00 149.60 3.0 153.10 3.0 0.0 0
130.00 IBB1420I130 116.40 -25.60 143.80 46.0 147.70 45.0 18.0 9
135.00 IBB1420I135 137.30 0.00 139.60 3.0 142.50 8.0 0.0 0
140.00 IBB1420I140 106.40 -25.60 134.20 8.0 138.20 20.0 20.0 10
145.00 IBB1420I145 127.30 0.00 129.60 3.0 132.70 8.0 0.0 0
150.00 IBB1420I150 121.90 0.00 124.60 3.0 128.10 3.0 0.0 0
155.00 IBB1420I155 102.30 -15.20 119.60 3.0 122.90 8.0 10.0 10
160.00 IBB1420I160 112.50 0.00 114.60 3.0 117.90 8.0 0.0 0
165.00 IBB1420I165 93.20 -14.30 109.60 20.0 113.20 20.0 1.0 1
170.00 IBB1420I170 102.50 0.00 104.60 1.0 108.20 8.0 0.0 0
175.00 IBB1420I175 51.30 -45.70 99.60 20.0 103.20 10.0 48.0 58
180.00 IBB1420I180 67.30 -24.90 94.60 1.0 98.20 8.0 1.0 1
185.00 IBB1420I185 87.50 0.00 89.70 27.0 92.10 8.0 0.0 0
186.00 IBB1420I186 86.10 0.00 88.50 87.0 91.20 79.0 0.0 0
187.00 IBB1420I187 84.90 0.00 87.60 7.0 91.20 8.0 0.0 0
188.00 IBB1420I188 84.60 0.00 86.70 7.0 90.20 20.0 0.0 0
189.00 IBB1420I189 83.20 0.00 85.10 10.0 88.90 10.0 0.0 0
190.00 IBB1420I190 65.50 -16.30 84.10 30.0 88.10 1.0 1.0 13
191.00 IBB1420I191 81.60 0.00 83.60 20.0 87.20 20.0 0.0 0
192.00 IBB1420I192 80.60 0.00 82.70 10.0 86.20 14.0 0.0 0
193.00 IBB1420I193 79.60 0.00 81.60 10.0 85.20 20.0 0.0 0
194.00 IBB1420I194 78.20 0.00 80.60 20.0 84.20 20.0 0.0 0
195.00 IBB1420I195 38.70 -38.40 79.60 20.0 83.20 20.0 5.0 16
196.00 IBB1420I196 76.60 0.00 78.60 20.0 82.20 20.0 0.0 0
197.00 IBB1420I197 75.50 0.00 77.70 7.0 80.60 7.0 0.0 0
198.00 IBB1420I198 74.50 0.00 76.60 20.0 80.20 20.0 0.0 0
199.00 IBB1420I199 36.30 -37.50 75.60 7.0 79.20 20.0 1.0 2
200.00 IBB1420I200 74.52 0.00 74.50 87.0 77.20 77.0 3.0 38
205.00 IBB1420I205 70.80 3.00 69.50 20.0 73.20 20.0 1.0 11
210.00 IBB1420I210 48.95 -13.55 64.60 7.0 68.20 8.0 4.0 13
215.00 IBB1420I215 36.00 -21.00 59.20 20.0 63.30 10.0 4.0 11
215.00 IBB1426I215 57.00 0.00 58.80 10.0 62.80 10.0 0.0 0
217.50 IBB1426I217.5 54.20 0.00 56.50 1.0 60.30 24.0 0.0 0
220.00 IBB1405I220 51.90 0.00 54.90 20.0 57.10 20.0 0.0 0
220.00 IBB1412I220 51.70 0.00 54.70 10.0 58.30 20.0 0.0 0
220.00 IBB1420I220 53.53 1.03 54.60 7.0 58.20 20.0 2.0 106
220.00 IBB1426I220 51.70 0.00 54.20 21.0 57.90 20.0 0.0 0
222.50 IBB1405I222.5 49.50 0.00 51.70 1.0 55.80 7.0 0.0 0
222.50 IBB1412I222.5 49.30 0.00 51.70 20.0 55.80 10.0 0.0 0
222.50 IBB1426I222.5 49.40 0.00 51.70 34.0 54.80 30.0 0.0 0
225.00 IBB1405I225 47.00 0.00 49.20 1.0 52.30 10.0 0.0 0
225.00 IBB1412I225 47.00 0.00 48.80 46.0 52.70 45.0 0.0 0
225.00 IBB1420I225 46.97 -0.93 49.70 10.0 52.90 10.0 2.0 119
225.00 IBB1426I225 47.00 0.00 49.20 35.0 52.40 30.0 0.0 0
227.50 IBB1405I227.5 44.30 0.00 46.70 20.0 49.80 20.0 0.0 0
227.50 IBB1412I227.5 44.20 0.00 46.30 46.0 50.20 45.0 0.0 0
227.50 IBB1420I227.5 45.20 0.00 46.90 20.0 50.70 10.0 0.0 0
227.50 IBB1426I227.5 44.50 0.00 46.70 35.0 50.10 20.0 0.0 0
230.00 IBB1405I230 42.10 0.00 44.10 82.0 47.10 20.0 0.0 0
230.00 IBB1412I230 42.00 0.00 44.20 8.0 48.30 20.0 0.0 0
230.00 IBB1420I230 36.28 -6.62 46.40 1.0 46.90 1.0 1.0 319
230.00 IBB1426I230 42.50 0.00 44.20 35.0 47.60 20.0 0.0 0
232.50 IBB1405I232.5 39.20 0.00 41.70 20.0 44.80 20.0 0.0 0
232.50 IBB1412I232.5 39.20 0.00 41.60 10.0 45.80 20.0 0.0 0
232.50 IBB1420I232.5 40.20 0.00 42.10 20.0 44.50 20.0 0.0 0
232.50 IBB1426I232.5 40.20 0.00 41.80 35.0 45.10 30.0 0.0 0
235.00 IBB1405I235 15.21 -22.49 39.30 31.0 42.10 31.0 10.0 10
235.00 IBB1412I235 36.90 0.00 39.20 21.0 42.40 10.0 0.0 0
235.00 IBB1420I235 40.40 2.10 39.60 35.0 42.40 21.0 5.0 170
235.00 IBB1426I235 37.30 0.00 39.30 57.0 42.50 44.0 0.0 0
237.50 IBB1405I237.5 34.10 0.00 36.80 20.0 40.00 20.0 0.0 0
237.50 IBB1412I237.5 34.50 0.00 36.70 146.0 40.10 110.0 0.0 0
237.50 IBB1420I237.5 36.00 0.00 37.10 1.0 40.10 10.0 0.0 0
237.50 IBB1426I237.5 35.00 0.00 36.80 68.0 40.10 40.0 0.0 0
240.00 IBB1405I240 32.00 0.00 34.30 23.0 37.50 23.0 0.0 0
240.00 IBB1412I240 16.70 -16.20 34.30 24.0 37.10 20.0 1.0 1
240.00 IBB1420I240 33.73 0.63 34.40 331.0 37.00 96.0 2.0 2,231
240.00 IBB1426I240 32.70 0.00 34.40 55.0 37.50 35.0 0.0 0
242.50 IBB1405I242.5 30.50 0.00 31.80 20.0 34.80 20.0 0.0 0
242.50 IBB1412I242.5 30.40 0.00 31.90 171.0 35.20 143.0 0.0 0
242.50 IBB1420I242.5 30.90 0.00 31.80 109.0 34.60 22.0 0.0 0
242.50 IBB1426I242.5 30.00 0.00 31.90 66.0 35.00 34.0 0.0 0
245.00 IBB1405I245 13.10 -14.90 29.10 163.0 32.20 113.0 10.0 10
245.00 IBB1412I245 27.00 0.00 29.30 24.0 32.40 20.0 0.0 0
245.00 IBB1420I245 30.60 2.30 30.20 157.0 32.10 21.0 5.0 132
245.00 IBB1426I245 28.00 0.00 29.50 55.0 32.50 34.0 0.0 0
247.50 IBB1405I247.5 25.70 0.00 26.70 21.0 29.80 20.0 0.0 0
247.50 IBB1412I247.5 25.00 0.00 26.80 35.0 30.10 32.0 0.0 0
247.50 IBB1420I247.5 26.20 0.00 27.30 1.0 30.40 11.0 0.0 0
247.50 IBB1426I247.5 25.50 0.00 27.10 68.0 30.30 117.0 0.0 0
250.00 IBB1405I250 6.10 -16.80 24.60 223.0 27.10 183.0 2.0 40
250.00 IBB1412I250 26.00 3.10 24.30 253.0 27.30 108.0 5.0 36
250.00 IBB1420I250 24.49 1.29 24.50 131.0 27.20 31.0 2.0 706
250.00 IBB1426I250 23.50 0.00 24.90 64.0 27.70 82.0 0.0 0
252.50 IBB1405I252.5 14.20 -6.30 22.00 150.0 24.60 83.0 25.0 34
252.50 IBB1412I252.5 20.20 0.00 21.90 134.0 24.80 110.0 0.0 0
252.50 IBB1420I252.5 21.30 0.00 22.10 108.0 24.80 68.0 0.0 0
252.50 IBB1426I252.5 16.00 -5.40 22.40 67.0 25.30 80.0 1.0 1
255.00 IBB1405I255 11.60 -6.30 19.40 175.0 22.30 130.0 3.0 18
255.00 IBB1412I255 17.70 0.00 19.50 236.0 22.60 168.0 2.0 2
255.00 IBB1420I255 21.90 2.70 21.70 5.0 22.30 82.0 3.0 2,196
255.00 IBB1426I255 19.40 0.00 20.10 445.0 22.80 135.0 0.0 0
257.50 IBB1405I257.5 8.30 -7.50 16.90 154.0 19.70 70.0 30.0 31
257.50 IBB1412I257.5 15.50 0.00 17.10 182.0 20.00 231.0 0.0 0
257.50 IBB1420I257.5 19.50 2.70 17.50 604.0 20.10 280.0 4.0 4
257.50 IBB1426I257.5 17.20 0.00 17.90 403.0 20.50 79.0 0.0 0
260.00 IBB1405I260 5.00 -8.40 14.30 158.0 17.20 83.0 3.0 99
260.00 IBB1412I260 8.06 -6.14 14.80 189.0 17.70 234.0 1.0 1
260.00 IBB1420I260 17.10 1.68 17.10 31.0 17.70 100.0 43.0 2,544
260.00 IBB1426I260 17.00 1.70 15.60 533.0 18.30 185.0 4.0 7
262.50 IBB1405I262.5 9.93 -1.37 11.90 115.0 14.50 115.0 2.0 5
262.50 IBB1412I262.5 3.06 -8.64 12.50 453.0 15.20 530.0 6.0 6
262.50 IBB1420I262.5 14.69 1.89 13.10 605.0 15.50 199.0 3.0 0
262.50 IBB1426I262.5 9.30 -4.00 13.50 544.0 16.10 77.0 2.0 7
265.00 IBB1405I265 10.17 1.17 9.60 119.0 12.20 108.0 3.0 19
265.00 IBB1412I265 4.50 -5.50 10.20 573.0 12.70 340.0 22.0 89
265.00 IBB1420I265 12.42 0.72 10.90 722.0 13.40 515.0 11.0 2,176
265.00 IBB1426I265 13.50 2.20 11.40 547.0 14.10 236.0 3.0 5
267.50 IBB1405I267.5 8.44 1.44 7.30 396.0 9.80 140.0 1.0 3
267.50 IBB1412I267.5 6.40 -1.60 7.90 638.0 10.60 396.0 1.0 61
267.50 IBB1420I267.5 5.70 -3.10 9.70 635.0 11.40 420.0 7.0 124
267.50 IBB1426I267.5 9.50 0.00 9.50 582.0 12.40 654.0 0.0 0
270.00 IBB1405I270 6.41 1.41 5.00 583.0 7.10 1.0 15.0 161
270.00 IBB1412I270 8.00 2.10 6.20 189.0 8.50 313.0 3.0 197
270.00 IBB1420I270 8.80 1.30 8.80 192.0 9.40 192.0 2.0 1,459
270.00 IBB1426I270 9.39 1.59 8.10 578.0 10.30 223.0 8.0 10
272.50 IBB1405I272.5 5.00 1.50 4.10 506.0 5.40 51.0 23.0 213
272.50 IBB1412I272.5 6.40 1.90 5.40 394.0 6.70 413.0 2.0 44
272.50 IBB1420I272.5 6.92 0.91 5.80 864.0 7.70 461.0 2.0 97
272.50 IBB1426I272.5 6.40 -0.97 6.60 634.0 8.70 690.0 4.0 11
275.00 IBB1405I275 3.07 0.89 2.85 257.0 3.60 303.0 58.0 103
275.00 IBB1412I275 4.50 0.31 4.00 353.0 4.80 178.0 3.0 63
275.00 IBB1420I275 6.10 1.49 5.00 889.0 6.10 386.0 25.0 3,605
275.00 IBB1426I275 5.10 0.00 5.60 541.0 7.10 413.0 2.0 70
277.50 IBB1405I277.5 1.60 0.05 1.40 553.0 2.10 30.0 20.0 161
277.50 IBB1412I277.5 2.93 0.00 2.70 525.0 3.70 705.0 3.0 29
277.50 IBB1420I277.5 4.20 0.20 3.90 727.0 4.60 276.0 9.0 180
277.50 IBB1426I277.5 1.90 -2.00 3.50 690.0 5.70 368.0 1.0 28
280.00 IBB1405I280 0.95 0.40 0.70 423.0 1.15 30.0 115.0 79
280.00 IBB1412I280 2.10 0.56 1.80 543.0 2.35 20.0 5.0 25
280.00 IBB1420I280 3.00 0.27 3.00 80.0 3.30 86.0 77.0 3,219
280.00 IBB1426I280 3.68 0.78 3.50 496.0 4.40 227.0 5.0 156
282.50 IBB1405I282.5 0.43 0.33 0.25 379.0 0.55 30.0 15.0 11
282.50 IBB1412I282.5 0.65 0.00 0.65 659.0 1.75 884.0 0.0 0
282.50 IBB1420I282.5 2.15 0.25 2.10 227.0 2.45 343.0 4.0 70
282.50 IBB1426I282.5 2.95 0.75 2.10 631.0 3.40 259.0 30.0 407
285.00 IBB1405I285 0.18 0.13 0.05 22.0 0.35 427.0 19.0 8
285.00 IBB1412I285 0.30 0.00 0.50 1.0 1.00 614.0 0.0 0
285.00 IBB1420I285 1.47 0.32 1.30 427.0 1.75 21.0 57.0 429
285.00 IBB1426I285 2.00 0.00 1.55 644.0 2.50 193.0 10.0 199
287.50 IBB1405I287.5 0.23 -0.02 0.05 28.0 0.25 684.0 3.0 11
287.50 IBB1412I287.5 0.10 0.00 0.10 1.0 0.60 377.0 0.0 0
287.50 IBB1420I287.5 0.92 0.32 0.80 396.0 1.15 81.0 2.0 90
287.50 IBB1426I287.5 0.95 0.00 0.25 738.0 1.85 86.0 0.0 0
290.00 IBB1405I290 0.50 0.00 0.05 1.0 0.25 194.0 0.0 0
290.00 IBB1412I290 0.35 0.30 0.10 871.0 0.30 215.0 40.0 41
290.00 IBB1420I290 0.54 0.04 0.40 408.0 0.70 67.0 29.0 412
290.00 IBB1426I290 0.93 0.00 0.85 494.0 1.25 31.0 10.0 42
292.50 IBB1405I292.5 0.10 -0.05 0.10 21.0 0.10 115.0 21.0 21
292.50 IBB1412I292.5 0.50 0.00 0.10 10.0 0.70 267.0 0.0 0
292.50 IBB1420I292.5 0.40 0.35 0.30 250.0 0.40 5.0 10.0 89
295.00 IBB1405I295 0.75 0.00 0.05 17.0 0.25 133.0 0.0 0
295.00 IBB1412I295 0.55 0.00 0.05 11.0 0.25 193.0 0.0 0
295.00 IBB1420I295 0.25 0.12 0.15 105.0 0.35 143.0 26.0 433
295.00 IBB1426I295 0.15 0.00 0.20 1.0 0.70 191.0 0.0 0
297.50 IBB1420I297.5 0.20 0.15 0.05 10.0 0.45 772.0 33.0 33
300.00 IBB1405I300 0.08 -0.67 0.15 2.0 0.10 10.0 3.0 0
300.00 IBB1412I300 1.10 0.00 0.00 0.0 0.80 325.0 0.0 0
300.00 IBB1420I300 0.13 -0.07 0.05 1.0 0.25 626.0 9.0 415
300.00 IBB1426I300 0.40 0.00 0.05 217.0 0.50 579.0 0.0 0
305.00 IBB1420I305 3.80 3.65 0.05 171.0 0.15 92.0 10.0 10
310.00 IBB1420I310 0.06 -0.09 0.05 21.0 0.15 92.0 5.0 98
315.00 IBB1420I315 0.04 -0.51 0.05 11.0 0.25 284.0 4.0 21
320.00 IBB1420I320 0.20 0.05 0.05 1.0 0.10 38.0 5.0 225
325.00 IBB1420I325 0.14 -0.01 0.05 1.0 0.05 7.0 6.0 39
330.00 IBB1420I330 0.55 0.00 0.05 10.0 0.25 300.0 26.0 27
335.00 IBB1420I335 0.05 -0.50 0.10 11.0 0.25 300.0 2.0 12
340.00 IBB1420I340 0.37 -0.13 0.05 11.0 0.25 300.0 1.0 42
345.00 IBB1420I345 0.32 -0.18 0.05 11.0 0.25 288.0 6.0 6
350.00 IBB1420I350 0.05 -0.45 0.05 2.0 0.25 228.0 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 0.15 41.0 14.0 37
115.00 IBB1420U115 0.65 0.50 0.05 1.0 0.15 56.0 23.0 58
120.00 IBB1420U120 0.65 0.50 0.05 1.0 0.10 21.0 105.0 124
125.00 IBB1420U125 0.40 0.25 0.05 10.0 0.15 56.0 4.0 69
130.00 IBB1420U130 0.05 -0.10 0.05 1.0 0.15 56.0 8.0 172
135.00 IBB1420U135 0.05 -0.10 0.05 3.0 0.15 56.0 4.0 67
140.00 IBB1420U140 0.13 -0.02 0.05 1.0 0.10 22.0 2.0 33
145.00 IBB1420U145 0.16 -0.09 0.05 1.0 0.15 92.0 2.0 61
150.00 IBB1420U150 0.07 -0.08 0.05 1.0 0.10 22.0 1.0 161
155.00 IBB1420U155 0.70 0.55 0.05 1.0 0.25 259.0 4.0 23
160.00 IBB1420U160 0.09 -0.06 0.05 1.0 0.10 21.0 1.0 127
165.00 IBB1420U165 0.10 -0.15 0.05 1.0 0.25 284.0 8.0 44
170.00 IBB1420U170 0.05 -0.10 0.05 1.0 0.10 37.0 1.0 627
175.00 IBB1420U175 0.05 -0.10 0.05 1.0 0.10 37.0 1.0 113
180.00 IBB1420U180 0.09 -0.06 0.10 1.0 0.10 37.0 2.0 223
185.00 IBB1420U185 0.05 -0.10 0.05 7.0 0.10 37.0 8.0 334
186.00 IBB1420U186 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
187.00 IBB1420U187 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
188.00 IBB1420U188 0.10 0.00 0.00 0.0 0.10 35.0 0.0 0
189.00 IBB1420U189 0.10 0.00 0.00 0.0 0.10 35.0 0.0 0
190.00 IBB1420U190 0.06 -0.09 0.05 1.0 0.10 32.0 4.0 248
191.00 IBB1420U191 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
192.00 IBB1420U192 0.10 0.00 0.00 0.0 0.10 35.0 0.0 0
193.00 IBB1420U193 0.10 0.00 0.00 0.0 0.10 35.0 0.0 0
194.00 IBB1420U194 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
195.00 IBB1420U195 0.15 0.00 0.05 10.0 0.10 32.0 4.0 123
196.00 IBB1420U196 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
197.00 IBB1420U197 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
198.00 IBB1420U198 0.10 0.00 0.00 0.0 0.15 79.0 0.0 0
199.00 IBB1420U199 0.05 -0.10 0.05 1.0 0.15 79.0 1.0 22
200.00 IBB1420U200 0.05 -0.10 0.15 5.0 0.15 88.0 2.0 495
205.00 IBB1420U205 0.02 -0.08 0.05 3.0 0.15 88.0 5.0 190
210.00 IBB1420U210 0.05 -0.05 0.05 1.0 0.15 88.0 1.0 2,768
215.00 IBB1420U215 0.10 0.02 0.05 6.0 0.05 10.0 3.0 1,740
215.00 IBB1426U215 0.11 -0.09 0.10 22.0 0.20 202.0 10.0 8
217.50 IBB1426U217.5 0.35 0.00 0.05 1.0 0.25 97.0 0.0 0
220.00 IBB1405U220 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
220.00 IBB1412U220 0.63 0.48 0.10 10.0 0.15 117.0 2.0 2
220.00 IBB1420U220 0.10 0.03 0.05 5.0 0.15 132.0 23.0 2,630
220.00 IBB1426U220 0.65 0.40 0.05 1.0 0.25 189.0 10.0 11
222.50 IBB1405U222.5 0.05 -0.10 0.05 103.0 0.10 10.0 14.0 34
222.50 IBB1412U222.5 1.10 0.00 0.05 10.0 0.25 120.0 0.0 0
222.50 IBB1426U222.5 1.60 1.35 0.05 10.0 0.25 307.0 7.0 7
225.00 IBB1405U225 0.05 -0.10 0.05 10.0 0.10 31.0 7.0 73
225.00 IBB1412U225 1.10 0.00 0.05 10.0 0.25 120.0 0.0 0
225.00 IBB1420U225 0.13 -0.02 0.05 3.0 0.20 3.0 13.0 2,096
225.00 IBB1426U225 0.05 0.00 0.05 10.0 0.30 112.0 0.0 0
227.50 IBB1405U227.5 1.00 0.85 0.05 3.0 0.10 65.0 522.0 164
227.50 IBB1412U227.5 0.20 0.05 0.05 103.0 0.15 117.0 60.0 56
227.50 IBB1420U227.5 0.30 0.00 0.05 1.0 0.25 283.0 0.0 0
227.50 IBB1426U227.5 0.05 0.00 0.05 10.0 0.30 104.0 0.0 0
230.00 IBB1405U230 0.20 0.05 0.05 14.0 0.10 65.0 60.0 49
230.00 IBB1412U230 0.15 0.00 0.10 22.0 0.15 114.0 1.0 75
230.00 IBB1420U230 0.10 0.00 0.10 4.0 3.70 16.0 6.0 4,396
230.00 IBB1426U230 1.33 1.28 0.05 210.0 0.25 137.0 25.0 25
232.50 IBB1405U232.5 0.83 0.68 0.05 10.0 0.10 31.0 10.0 10
232.50 IBB1412U232.5 1.23 1.08 0.10 22.0 0.15 226.0 3.0 3
232.50 IBB1420U232.5 0.05 0.00 0.05 20.0 0.25 371.0 0.0 0
232.50 IBB1426U232.5 0.05 0.00 0.05 10.0 0.35 146.0 0.0 0
235.00 IBB1405U235 0.05 -0.10 0.05 22.0 0.10 31.0 5.0 65
235.00 IBB1412U235 1.10 0.00 0.20 10.0 0.35 227.0 0.0 0
235.00 IBB1420U235 0.15 -0.02 0.05 209.0 0.25 461.0 10.0 5,829
235.00 IBB1426U235 0.32 0.22 0.05 1114.0 0.35 139.0 10.0 35
237.50 IBB1405U237.5 1.20 1.05 0.10 12.0 0.10 65.0 10.0 10
237.50 IBB1412U237.5 0.35 0.10 0.05 1.0 0.25 227.0 1.0 2
237.50 IBB1420U237.5 0.20 0.10 0.05 118.0 0.30 346.0 10.0 20
237.50 IBB1426U237.5 0.15 0.00 0.15 20.0 0.65 716.0 0.0 0
240.00 IBB1405U240 0.10 -0.05 0.10 22.0 0.10 36.0 5.0 38
240.00 IBB1412U240 0.16 -0.14 0.05 10.0 0.25 344.0 1.0 1
240.00 IBB1420U240 0.26 -0.04 0.15 11.0 0.35 667.0 10.0 4,650
240.00 IBB1426U240 0.47 0.22 0.20 1.0 0.70 667.0 10.0 10
242.50 IBB1405U242.5 0.28 0.13 0.10 33.0 0.10 46.0 20.0 4
242.50 IBB1412U242.5 0.59 0.54 0.05 1.0 0.25 522.0 10.0 10
242.50 IBB1420U242.5 0.32 0.12 0.15 37.0 0.40 298.0 10.0 24
242.50 IBB1426U242.5 0.15 0.00 0.20 294.0 0.70 591.0 0.0 0
245.00 IBB1405U245 2.10 1.95 0.05 1.0 0.15 78.0 4.0 7
245.00 IBB1412U245 0.38 0.28 0.05 10.0 0.50 808.0 20.0 122
245.00 IBB1420U245 0.37 0.12 0.20 101.0 0.40 210.0 50.0 1,267
245.00 IBB1426U245 0.20 0.00 0.35 134.0 0.90 609.0 0.0 0
247.50 IBB1405U247.5 0.05 -0.20 0.05 1.0 0.15 81.0 1.0 242
247.50 IBB1412U247.5 0.53 0.48 0.05 36.0 0.30 488.0 20.0 64
247.50 IBB1420U247.5 0.45 0.15 0.30 21.0 0.65 831.0 10.0 36
247.50 IBB1426U247.5 0.70 0.15 0.30 1030.0 1.05 711.0 1.0 22
250.00 IBB1405U250 0.85 0.70 0.05 10.0 0.10 82.0 12.0 275
250.00 IBB1412U250 0.22 0.12 0.05 100.0 0.35 326.0 3.0 163
250.00 IBB1420U250 0.50 -0.15 0.40 11.0 0.55 219.0 1.0 1,880
250.00 IBB1426U250 4.00 3.30 0.60 126.0 1.10 798.0 9.0 10
252.50 IBB1405U252.5 6.10 6.05 0.05 35.0 0.25 557.0 100.0 121
252.50 IBB1412U252.5 0.30 0.15 0.10 100.0 0.45 809.0 3.0 7
252.50 IBB1420U252.5 0.91 0.00 0.50 52.0 0.80 968.0 10.0 67
252.50 IBB1426U252.5 1.76 0.91 0.65 276.0 1.40 809.0 10.0 10
255.00 IBB1405U255 0.15 0.00 0.05 10.0 0.15 157.0 6.0 121
255.00 IBB1412U255 0.42 -0.03 0.15 125.0 0.70 959.0 30.0 345
255.00 IBB1420U255 0.65 -0.35 0.65 52.0 0.80 199.0 19.0 2,124
255.00 IBB1426U255 1.28 0.18 1.00 43.0 1.55 588.0 4.0 15
257.50 IBB1405U257.5 0.15 0.10 0.05 10.0 0.15 114.0 3.0 2
257.50 IBB1412U257.5 0.49 0.14 0.30 178.0 0.65 668.0 3.0 50
257.50 IBB1420U257.5 1.27 0.00 0.85 20.0 1.00 309.0 24.0 75
257.50 IBB1426U257.5 1.55 0.00 1.25 21.0 1.85 812.0 15.0 10
260.00 IBB1405U260 0.21 0.11 0.05 21.0 0.35 888.0 11.0 19
260.00 IBB1412U260 0.77 0.22 0.45 10.0 0.70 499.0 31.0 38
260.00 IBB1420U260 1.35 -0.25 1.05 53.0 1.35 736.0 34.0 2,025
260.00 IBB1426U260 1.85 -0.30 1.55 32.0 2.15 794.0 15.0 22
262.50 IBB1405U262.5 0.35 0.20 0.05 20.0 0.50 144.0 6.0 7
262.50 IBB1412U262.5 0.85 0.40 0.40 965.0 1.40 986.0 3.0 0
262.50 IBB1420U262.5 1.48 -0.07 1.35 20.0 1.75 1035.0 2.0 9
262.50 IBB1426U262.5 6.10 4.00 1.90 59.0 2.80 802.0 40.0 80
265.00 IBB1405U265 0.45 -0.19 0.15 100.0 0.60 122.0 7.0 85
265.00 IBB1412U265 1.00 -0.32 1.00 10.0 1.05 2.0 20.0 33
265.00 IBB1420U265 1.95 -0.45 1.85 100.0 2.00 86.0 309.0 1,583
265.00 IBB1426U265 2.92 0.37 2.40 25.0 3.80 905.0 24.0 79
267.50 IBB1405U267.5 0.70 -0.35 0.30 51.0 0.95 955.0 3.0 110
267.50 IBB1412U267.5 2.06 0.00 1.25 135.0 2.05 451.0 22.0 34
267.50 IBB1420U267.5 2.81 0.00 2.20 32.0 2.80 1221.0 1.0 42
267.50 IBB1426U267.5 3.22 -0.68 2.95 75.0 3.60 93.0 33.0 24
270.00 IBB1405U270 0.95 -0.55 0.55 103.0 0.90 109.0 29.0 82
270.00 IBB1412U270 2.30 0.30 1.60 181.0 2.90 858.0 1.0 1
270.00 IBB1420U270 3.20 -0.60 2.80 174.0 3.90 1334.0 18.0 475
270.00 IBB1426U270 3.88 0.08 3.60 10.0 4.30 587.0 20.0 40
272.50 IBB1405U272.5 1.40 -0.90 1.20 10.0 1.30 100.0 30.0 83
272.50 IBB1412U272.5 3.41 0.00 1.85 76.0 3.80 842.0 3.0 33
272.50 IBB1420U272.5 3.96 -0.58 3.50 411.0 4.20 1039.0 3.0 28
272.50 IBB1426U272.5 4.60 0.00 3.90 477.0 6.40 729.0 0.0 0
275.00 IBB1405U275 2.35 -0.10 1.80 39.0 2.25 379.0 86.0 11
275.00 IBB1412U275 4.43 0.00 3.10 163.0 4.60 518.0 1.0 4
275.00 IBB1420U275 5.30 0.00 4.40 388.0 5.50 787.0 5.0 84
275.00 IBB1426U275 5.60 0.00 5.30 10.0 7.20 585.0 0.0 0
277.50 IBB1405U277.5 3.49 -0.01 2.80 254.0 3.70 620.0 43.0 20
277.50 IBB1412U277.5 4.60 0.00 4.20 80.0 6.80 759.0 0.0 0
277.50 IBB1420U277.5 7.50 1.60 5.50 134.0 7.20 867.0 1.0 1
277.50 IBB1426U277.5 7.50 0.70 6.40 108.0 7.50 306.0 1.0 1
280.00 IBB1405U280 5.10 0.00 4.30 30.0 7.00 497.0 0.0 0
280.00 IBB1412U280 7.50 0.00 5.60 259.0 7.90 760.0 16.0 6
280.00 IBB1420U280 7.75 0.65 6.80 131.0 8.50 758.0 5.0 23
280.00 IBB1426U280 8.00 0.00 7.40 239.0 9.80 604.0 0.0 0
282.50 IBB1405U282.5 6.70 0.00 6.00 124.0 8.90 418.0 0.0 0
282.50 IBB1412U282.5 7.30 0.00 7.20 100.0 9.90 359.0 0.0 0
282.50 IBB1420U282.5 8.60 0.00 8.40 93.0 10.70 826.0 0.0 0
282.50 IBB1426U282.5 9.80 0.20 9.20 81.0 11.40 113.0 8.0 8
285.00 IBB1405U285 8.90 0.00 8.10 102.0 10.90 208.0 0.0 0
285.00 IBB1412U285 9.50 0.00 9.10 8.0 11.70 180.0 0.0 0
285.00 IBB1420U285 11.58 1.18 10.10 98.0 12.60 730.0 2.0 4
285.00 IBB1426U285 11.50 0.00 10.60 285.0 13.20 652.0 0.0 0
287.50 IBB1405U287.5 11.30 0.00 10.50 101.0 13.40 130.0 0.0 0
287.50 IBB1412U287.5 11.70 0.00 11.10 151.0 13.90 334.0 0.0 0
287.50 IBB1420U287.5 12.30 0.00 12.00 89.0 14.60 656.0 0.0 0
287.50 IBB1426U287.5 12.90 0.00 12.40 150.0 15.00 548.0 0.0 0
290.00 IBB1405U290 14.40 0.60 13.50 51.0 15.90 215.0 1.0 0
290.00 IBB1412U290 14.10 0.00 13.10 139.0 16.10 174.0 0.0 0
290.00 IBB1420U290 42.00 27.60 14.10 86.0 16.50 626.0 5.0 10
290.00 IBB1426U290 15.00 0.00 14.30 179.0 16.50 385.0 0.0 0
292.50 IBB1405U292.5 16.30 0.00 15.70 75.0 18.40 165.0 0.0 0
292.50 IBB1412U292.5 16.50 0.00 15.40 140.0 18.50 186.0 0.0 0
292.50 IBB1420U292.5 17.00 0.00 16.30 76.0 18.80 218.0 0.0 0
295.00 IBB1405U295 18.90 0.00 18.00 30.0 20.80 55.0 0.0 0
295.00 IBB1412U295 18.90 0.00 17.70 143.0 20.90 172.0 0.0 0
295.00 IBB1420U295 42.00 22.90 18.60 86.0 21.20 311.0 1.0 22
295.00 IBB1426U295 19.50 0.00 18.70 30.0 21.60 138.0 0.0 0
297.50 IBB1420U297.5 21.60 0.00 21.00 22.0 23.60 135.0 0.0 0
300.00 IBB1405U300 23.90 0.00 22.20 21.0 25.90 152.0 0.0 0
300.00 IBB1412U300 23.90 0.00 22.90 138.0 25.80 172.0 0.0 0
300.00 IBB1420U300 66.40 42.40 23.40 37.0 26.10 245.0 10.0 10
300.00 IBB1426U300 24.30 0.00 23.10 217.0 26.30 220.0 0.0 0
305.00 IBB1420U305 69.40 40.10 28.30 21.0 31.00 241.0 10.0 10
310.00 IBB1420U310 57.80 23.30 33.40 21.0 35.90 225.0 10.0 20
315.00 IBB1420U315 39.00 0.00 38.40 76.0 40.80 162.0 0.0 0
320.00 IBB1420U320 44.20 0.00 43.30 78.0 46.00 139.0 0.0 0
325.00 IBB1420U325 71.00 21.80 48.10 14.0 51.00 3.0 10.0 10
330.00 IBB1420U330 53.90 0.00 53.30 32.0 55.90 129.0 0.0 0
335.00 IBB1420U335 59.20 0.00 57.10 5.0 60.80 24.0 0.0 0
340.00 IBB1420U340 64.40 0.00 62.20 7.0 65.80 8.0 0.0 0
345.00 IBB1420U345 69.20 0.00 67.20 7.0 70.80 8.0 0.0 0
350.00 IBB1420U350 74.20 0.00 72.10 10.0 75.50 20.0 0.0 0
Trading Center