iSh Nasdaq Biot Shs  $251.91

down -5.34


31/7/2014 12:49 PM  |  NASDAQ : IBB
Last Trade: 251.91
Trade Time: Jul 31 12:49 PM Eastern Daylight Time
Change: -5.34 (-2.08 %)
Prev Close: 257.25
Open: 254.78
Bid: 251.85
Ask: 251.92
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 14%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
189.00 IBB1416H189 67.70 0.00 61.50 138.0 63.60 62.0 0.0 0
190.00 IBB1416H190 66.70 0.00 60.50 138.0 62.60 62.0 0.0 0
191.00 IBB1416H191 65.70 0.00 59.50 138.0 61.60 62.0 0.0 0
192.00 IBB1416H192 64.70 0.00 58.50 138.0 60.60 62.0 0.0 0
193.00 IBB1416H193 63.70 0.00 57.50 138.0 59.60 62.0 0.0 0
194.00 IBB1416H194 62.70 0.00 56.50 138.0 58.60 62.0 0.0 0
195.00 IBB1416H195 61.70 0.00 55.50 138.0 57.50 57.0 0.0 0
196.00 IBB1401H196 60.70 0.00 54.50 136.0 56.60 60.0 0.0 0
196.00 IBB1416H196 60.70 0.00 54.50 124.0 56.50 70.0 0.0 0
197.00 IBB1401H197 59.70 0.00 53.50 136.0 55.60 60.0 0.0 0
197.00 IBB1408H197 59.70 0.00 53.40 127.0 56.40 94.0 0.0 0
197.00 IBB1416H197 59.70 0.00 53.50 124.0 55.50 70.0 0.0 0
198.00 IBB1401H198 58.70 0.00 52.50 136.0 54.60 60.0 0.0 0
198.00 IBB1408H198 58.70 0.00 52.40 127.0 55.40 94.0 0.0 0
198.00 IBB1416H198 58.10 0.00 52.50 138.0 54.50 60.0 0.0 0
199.00 IBB1401H199 57.70 0.00 51.50 136.0 53.60 60.0 0.0 0
199.00 IBB1408H199 57.70 0.00 51.00 85.0 54.10 65.0 0.0 0
199.00 IBB1416H199 57.30 0.00 51.40 135.0 53.50 57.0 0.0 0
200.00 IBB1401H200 56.70 0.00 50.50 143.0 52.60 68.0 0.0 0
200.00 IBB1408H200 56.70 0.00 50.50 120.0 52.60 53.0 0.0 0
200.00 IBB1416H200 55.20 -1.50 50.40 135.0 52.60 57.0 1.0 1
205.00 IBB1401H205 51.70 0.00 45.50 136.0 47.60 60.0 0.0 0
205.00 IBB1408H205 51.70 0.00 45.40 126.0 48.40 93.0 0.0 0
205.00 IBB1416H205 51.10 0.00 45.30 140.0 47.80 74.0 0.0 0
210.00 IBB1401H210 46.70 0.00 40.50 136.0 42.60 60.0 0.0 0
210.00 IBB1408H210 46.30 0.00 40.10 83.0 43.20 67.0 0.0 0
210.00 IBB1416H210 46.30 0.00 40.30 144.0 43.00 71.0 0.0 0
210.00 IBB1422H210 46.30 0.00 40.00 97.0 43.20 75.0 0.0 0
212.50 IBB1401H212.5 44.20 0.00 38.00 136.0 40.10 60.0 0.0 0
215.00 IBB1401H215 41.70 0.00 35.50 136.0 37.60 60.0 0.0 0
215.00 IBB1408H215 41.30 0.00 35.10 84.0 38.20 69.0 0.0 0
215.00 IBB1416H215 41.20 0.00 35.50 84.0 38.20 74.0 0.0 0
215.00 IBB1422H215 41.40 0.00 35.20 50.0 38.80 31.0 0.0 0
215.00 IBB1429H215 41.40 0.00 35.10 53.0 38.50 5.0 0.0 0
217.50 IBB1401H217.5 39.20 0.00 33.00 168.0 35.10 66.0 0.0 0
220.00 IBB1401H220 36.80 0.00 30.50 163.0 32.60 59.0 0.0 0
220.00 IBB1408H220 36.30 0.00 30.00 105.0 33.20 81.0 0.0 0
220.00 IBB1416H220 36.40 0.00 30.60 84.0 33.30 71.0 0.0 0
220.00 IBB1422H220 36.40 0.00 30.20 54.0 33.40 31.0 0.0 0
220.00 IBB1429H220 36.60 0.00 30.40 115.0 33.60 31.0 0.0 0
222.50 IBB1401H222.5 34.30 0.00 28.00 175.0 30.10 76.0 0.0 0
222.50 IBB1408H222.5 33.80 0.00 27.60 128.0 30.80 92.0 0.0 0
222.50 IBB1429H222.5 34.10 0.00 28.10 191.0 31.20 31.0 0.0 0
225.00 IBB1401H225 31.80 0.00 25.50 173.0 27.60 76.0 0.0 0
225.00 IBB1408H225 30.70 0.00 25.10 83.0 28.20 46.0 0.0 0
225.00 IBB1416H225 33.00 1.60 25.80 150.0 28.50 131.0 1.0 1
225.00 IBB1422H225 31.50 0.00 25.40 189.0 28.60 36.0 0.0 0
225.00 IBB1429H225 31.70 0.00 25.90 211.0 28.80 46.0 0.0 0
227.50 IBB1401H227.5 29.30 0.00 23.00 173.0 25.10 76.0 0.0 0
227.50 IBB1408H227.5 28.90 0.00 22.60 93.0 25.90 36.0 0.0 0
227.50 IBB1416H227.5 28.90 0.00 23.30 149.0 26.10 121.0 0.0 0
227.50 IBB1422H227.5 29.10 0.00 23.20 213.0 26.30 21.0 0.0 0
227.50 IBB1429H227.5 29.30 0.00 23.70 310.0 26.40 55.0 0.0 0
230.00 IBB1401H230 26.60 0.00 20.50 174.0 22.70 99.0 0.0 0
230.00 IBB1408H230 26.40 0.00 20.40 79.0 23.20 62.0 0.0 0
230.00 IBB1416H230 25.00 -1.60 20.80 206.0 23.70 144.0 1.0 1
230.00 IBB1422H230 26.70 0.00 20.90 304.0 24.00 111.0 0.0 0
230.00 IBB1429H230 26.90 0.00 21.20 300.0 24.20 76.0 0.0 0
232.50 IBB1401H232.5 24.20 0.00 18.00 174.0 20.10 76.0 0.0 0
232.50 IBB1408H232.5 23.80 0.00 18.00 113.0 21.00 79.0 0.0 0
232.50 IBB1416H232.5 24.10 0.00 18.70 447.0 21.40 272.0 0.0 0
232.50 IBB1422H232.5 24.30 0.00 18.60 290.0 21.70 21.0 0.0 0
232.50 IBB1429H232.5 24.60 0.00 19.00 289.0 22.00 77.0 0.0 0
235.00 IBB1401H235 16.70 -4.80 15.50 184.0 17.90 139.0 10.0 12
235.00 IBB1408H235 21.50 0.00 15.20 95.0 18.60 106.0 0.0 0
235.00 IBB1416H235 23.50 0.00 16.60 280.0 19.20 287.0 1.0 12
235.00 IBB1422H235 21.90 0.00 16.60 294.0 19.60 126.0 0.0 0
235.00 IBB1429H235 22.20 0.00 17.60 376.0 20.00 157.0 5.0 5
237.50 IBB1401H237.5 16.37 -2.73 13.00 183.0 15.50 137.0 1.0 2
237.50 IBB1408H237.5 19.00 0.00 13.40 92.0 16.30 164.0 0.0 0
237.50 IBB1416H237.5 19.40 0.00 14.40 166.0 17.00 322.0 0.0 0
237.50 IBB1422H237.5 19.50 0.00 14.40 345.0 17.40 85.0 0.0 0
237.50 IBB1429H237.5 21.80 1.80 15.00 303.0 18.00 160.0 3.0 3
240.00 IBB1401H240 14.60 -1.80 10.60 131.0 13.20 132.0 5.0 8
240.00 IBB1408H240 16.60 0.00 11.20 62.0 14.10 171.0 0.0 0
240.00 IBB1416H240 15.57 -1.53 12.30 299.0 14.80 296.0 5.0 36
240.00 IBB1422H240 17.40 0.00 12.30 456.0 15.40 178.0 0.0 0
240.00 IBB1429H240 17.90 0.00 13.40 358.0 16.00 122.0 0.0 0
242.50 IBB1401H242.5 15.36 1.56 7.90 225.0 10.80 293.0 1.0 1
242.50 IBB1408H242.5 11.44 -2.76 9.00 162.0 12.00 222.0 14.0 0
242.50 IBB1416H242.5 11.30 -3.40 10.40 279.0 12.80 339.0 1.0 0
242.50 IBB1422H242.5 15.10 0.00 10.40 306.0 13.60 148.0 0.0 0
242.50 IBB1429H242.5 15.70 0.00 11.70 465.0 14.20 150.0 0.0 0
245.00 IBB1401H245 9.21 -2.09 5.80 393.0 8.60 411.0 1.0 3
245.00 IBB1408H245 12.82 0.92 7.30 177.0 9.90 508.0 3.0 3
245.00 IBB1416H245 9.70 -4.60 8.60 405.0 11.10 813.0 1.0 180
245.00 IBB1422H245 12.79 -0.21 9.30 569.0 11.80 357.0 1.0 1
245.00 IBB1429H245 16.10 2.40 9.80 303.0 12.40 252.0 10.0 10
247.50 IBB1401H247.5 8.82 -0.08 3.80 429.0 6.40 675.0 1.0 1
247.50 IBB1408H247.5 6.70 -2.90 5.60 235.0 8.20 1073.0 2.0 1
247.50 IBB1416H247.5 10.50 0.00 6.80 435.0 9.40 579.0 0.0 0
247.50 IBB1422H247.5 10.79 -0.31 7.50 527.0 10.20 520.0 2.0 2
247.50 IBB1429H247.5 12.00 0.00 8.40 486.0 10.80 251.0 0.0 0
250.00 IBB1401H250 4.00 -2.50 2.70 55.0 3.90 600.0 6.0 75
250.00 IBB1408H250 6.78 -0.72 4.30 276.0 6.50 956.0 4.0 53
250.00 IBB1416H250 9.92 0.00 5.30 461.0 7.50 590.0 28.0 939
250.00 IBB1422H250 12.00 0.00 6.30 600.0 8.80 559.0 10.0 18
250.00 IBB1429H250 10.60 0.00 7.00 273.0 9.40 323.0 0.0 0
252.50 IBB1401H252.5 1.65 -4.75 1.40 166.0 1.90 165.0 31.0 47
252.50 IBB1408H252.5 3.88 -2.12 2.90 252.0 4.50 928.0 30.0 4
252.50 IBB1416H252.5 6.13 -1.07 4.40 49.0 5.20 292.0 2.0 95
252.50 IBB1422H252.5 10.80 2.80 4.90 373.0 7.10 498.0 10.0 23
252.50 IBB1429H252.5 8.90 0.00 5.70 275.0 8.20 293.0 0.0 0
255.00 IBB1401H255 0.90 -3.80 0.50 54.0 0.85 434.0 1097.0 2,171
255.00 IBB1408H255 3.00 -1.40 1.95 595.0 3.00 422.0 11.0 34
255.00 IBB1416H255 4.00 -3.95 3.00 603.0 4.00 337.0 3.0 252
255.00 IBB1422H255 4.50 -2.10 3.60 380.0 6.00 723.0 5.0 3
255.00 IBB1429H255 7.40 0.00 4.50 233.0 7.00 338.0 0.0 0
257.50 IBB1401H257.5 0.10 -3.30 0.15 35.0 0.55 774.0 5.0 164
257.50 IBB1408H257.5 1.50 -2.20 1.10 464.0 1.80 159.0 28.0 67
257.50 IBB1416H257.5 3.01 -1.99 2.10 402.0 3.30 1264.0 5.0 43
257.50 IBB1422H257.5 7.36 2.16 2.90 217.0 5.00 210.0 1.0 3
257.50 IBB1429H257.5 6.00 0.00 3.50 374.0 6.00 243.0 0.0 0
260.00 IBB1401H260 0.33 -0.65 0.05 5.0 0.25 3.0 1.0 358
260.00 IBB1408H260 1.40 -1.20 0.60 219.0 1.45 980.0 3.0 197
260.00 IBB1416H260 1.70 -1.90 1.40 467.0 2.05 269.0 16.0 1,844
260.00 IBB1422H260 4.00 0.10 2.05 216.0 3.70 874.0 1.0 12
260.00 IBB1429H260 3.70 -0.80 2.70 533.0 4.40 784.0 1.0 106
262.50 IBB1401H262.5 0.55 0.00 0.05 1.0 0.10 3.0 40.0 85
262.50 IBB1408H262.5 2.75 0.00 0.30 276.0 1.10 1399.0 36.0 48
262.50 IBB1416H262.5 4.00 0.10 1.00 284.0 1.40 269.0 37.0 94
262.50 IBB1422H262.5 4.46 0.00 1.45 198.0 2.95 908.0 2.0 9
262.50 IBB1429H262.5 2.70 -0.70 2.20 470.0 3.90 862.0 1.0 14
265.00 IBB1401H265 0.08 -0.23 0.10 1.0 0.10 37.0 1.0 53
265.00 IBB1408H265 0.70 0.10 0.15 141.0 0.65 694.0 4.0 12
265.00 IBB1416H265 0.70 -1.40 0.60 450.0 0.95 232.0 13.0 3,472
265.00 IBB1422H265 1.49 -1.51 1.10 157.0 1.95 697.0 1.0 313
265.00 IBB1429H265 2.26 -0.39 1.45 720.0 2.90 1021.0 1.0 41
267.50 IBB1401H267.5 0.85 0.65 0.05 11.0 0.10 37.0 2.0 15
267.50 IBB1408H267.5 0.60 0.00 0.05 110.0 0.40 444.0 57.0 53
267.50 IBB1416H267.5 1.30 0.00 0.35 176.0 0.65 204.0 3.0 4
267.50 IBB1422H267.5 1.45 -0.75 0.75 151.0 1.50 734.0 1.0 22
267.50 IBB1429H267.5 1.65 -0.35 1.20 376.0 2.05 762.0 1.0 2
270.00 IBB1401H270 0.01 -0.09 0.15 2.0 0.10 37.0 20.0 68
270.00 IBB1408H270 0.33 0.00 0.05 25.0 0.30 337.0 30.0 127
270.00 IBB1416H270 0.38 -0.44 0.20 36.0 0.45 134.0 2.0 482
270.00 IBB1422H270 2.31 1.36 0.35 238.0 1.15 697.0 1.0 8
270.00 IBB1429H270 1.55 0.10 0.65 644.0 1.70 1029.0 9.0 311
272.50 IBB1401H272.5 1.52 0.92 0.10 11.0 0.65 117.0 5.0 7
272.50 IBB1408H272.5 0.65 0.60 0.05 305.0 0.20 128.0 3.0 3
272.50 IBB1416H272.5 0.31 -0.24 0.10 77.0 0.40 213.0 10.0 153
272.50 IBB1422H272.5 2.12 1.57 0.25 222.0 0.70 213.0 4.0 4
272.50 IBB1429H272.5 2.21 1.21 0.60 423.0 1.20 436.0 4.0 4
275.00 IBB1401H275 0.18 0.08 0.05 150.0 0.10 120.0 10.0 200
275.00 IBB1408H275 0.20 0.00 0.05 1.0 0.10 3.0 10.0 210
275.00 IBB1416H275 0.15 -0.24 0.10 10.0 0.20 41.0 15.0 583
275.00 IBB1422H275 0.53 0.28 0.05 139.0 0.60 241.0 2.0 24
275.00 IBB1429H275 0.70 0.15 0.40 190.0 1.00 1016.0 20.0 30
277.50 IBB1401H277.5 0.85 0.75 0.05 1.0 0.10 65.0 3.0 3
277.50 IBB1408H277.5 0.20 0.00 0.05 37.0 0.10 3.0 10.0 40
277.50 IBB1422H277.5 0.35 0.15 0.10 65.0 0.45 187.0 21.0 22
277.50 IBB1429H277.5 0.30 0.00 0.20 169.0 0.95 230.0 0.0 0
280.00 IBB1401H280 0.08 -0.02 0.05 21.0 0.10 75.0 4.0 19
280.00 IBB1408H280 1.23 0.73 0.10 1.0 0.25 67.0 30.0 30
280.00 IBB1416H280 0.10 -0.04 0.05 2.0 0.15 185.0 15.0 916
280.00 IBB1422H280 0.23 0.03 0.05 45.0 0.35 131.0 2.0 40
280.00 IBB1429H280 0.40 0.25 0.15 324.0 0.55 203.0 20.0 275
282.50 IBB1401H282.5 0.10 0.00 0.05 11.0 0.10 69.0 0.0 0
282.50 IBB1408H282.5 0.25 0.00 0.05 1.0 0.80 142.0 0.0 0
282.50 IBB1422H282.5 0.05 0.00 0.05 1.0 0.50 102.0 0.0 0
282.50 IBB1429H282.5 0.05 0.00 0.05 11.0 0.60 94.0 0.0 0
285.00 IBB1401H285 0.36 -0.14 0.05 1.0 0.10 45.0 10.0 10
285.00 IBB1408H285 0.50 0.00 0.05 22.0 0.25 55.0 0.0 0
285.00 IBB1416H285 0.18 -0.02 0.05 10.0 0.10 55.0 25.0 94
285.00 IBB1422H285 0.43 0.38 0.05 97.0 0.25 117.0 3.0 7
285.00 IBB1429H285 0.34 0.29 0.05 105.0 0.35 140.0 10.0 10
287.50 IBB1408H287.5 0.50 0.00 0.05 75.0 0.50 101.0 0.0 0
287.50 IBB1422H287.5 0.30 0.05 0.05 498.0 0.20 142.0 5.0 13
287.50 IBB1429H287.5 0.10 0.00 0.10 1.0 0.50 165.0 0.0 0
290.00 IBB1408H290 0.50 0.00 0.05 1.0 0.80 102.0 0.0 0
290.00 IBB1416H290 0.09 -0.01 0.05 19.0 0.10 55.0 5.0 52
290.00 IBB1422H290 0.25 0.00 0.05 51.0 0.10 3.0 3.0 4
290.00 IBB1429H290 0.30 0.00 0.05 285.0 0.50 82.0 0.0 0
292.50 IBB1408H292.5 0.25 0.00 0.05 9.0 0.25 55.0 0.0 0
292.50 IBB1422H292.5 0.50 0.00 0.05 10.0 0.50 69.0 0.0 0
292.50 IBB1429H292.5 0.25 0.00 0.05 42.0 0.50 84.0 0.0 0
295.00 IBB1416H295 0.60 0.00 0.05 11.0 0.10 82.0 0.0 0
295.00 IBB1422H295 1.25 0.00 0.05 21.0 0.50 60.0 0.0 0
295.00 IBB1429H295 0.25 0.00 0.05 123.0 0.30 49.0 0.0 0
297.50 IBB1422H297.5 1.30 0.00 0.05 18.0 0.50 61.0 0.0 0
300.00 IBB1408H300 0.50 0.00 0.00 0.0 0.50 92.0 0.0 0
300.00 IBB1416H300 0.17 -0.43 0.05 152.0 0.60 100.0 25.0 37
300.00 IBB1422H300 0.25 0.00 0.05 1.0 0.50 75.0 0.0 0
300.00 IBB1429H300 0.08 -0.07 0.05 10.0 0.10 3.0 1.0 252
302.50 IBB1422H302.5 1.25 0.00 0.05 29.0 0.50 61.0 0.0 0
305.00 IBB1416H305 0.60 0.00 0.05 7.0 0.10 80.0 0.0 0
305.00 IBB1422H305 1.25 0.00 0.05 24.0 0.30 69.0 0.0 0
307.50 IBB1422H307.5 1.25 0.00 0.00 0.0 0.30 69.0 0.0 0
310.00 IBB1416H310 0.13 0.03 0.00 0.0 0.10 84.0 2.0 2
310.00 IBB1422H310 1.25 0.00 0.00 0.0 0.50 61.0 0.0 0
312.50 IBB1422H312.5 1.25 0.00 0.00 0.0 0.50 62.0 0.0 0
315.00 IBB1422H315 0.30 0.00 0.00 0.0 0.50 75.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
189.00 IBB1416T189 0.10 0.00 0.00 0.0 0.10 55.0 0.0 0
190.00 IBB1416T190 0.10 0.00 0.00 0.0 0.10 45.0 0.0 0
191.00 IBB1416T191 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
192.00 IBB1416T192 0.10 0.00 0.05 140.0 0.10 26.0 0.0 0
193.00 IBB1416T193 0.10 0.00 0.05 1.0 0.10 45.0 0.0 0
194.00 IBB1416T194 0.10 0.00 0.05 7.0 0.10 57.0 0.0 0
195.00 IBB1416T195 0.10 0.00 0.05 22.0 0.15 104.0 0.0 0
196.00 IBB1401T196 0.10 0.00 0.05 11.0 0.10 65.0 0.0 0
196.00 IBB1416T196 0.10 0.00 0.05 103.0 0.15 133.0 0.0 0
197.00 IBB1401T197 0.10 0.00 0.05 10.0 0.10 65.0 0.0 0
197.00 IBB1408T197 0.20 0.10 0.05 75.0 0.10 18.0 6.0 6
197.00 IBB1416T197 0.10 0.00 0.05 103.0 0.15 94.0 0.0 0
198.00 IBB1401T198 0.10 0.00 0.05 10.0 0.10 65.0 0.0 0
198.00 IBB1408T198 0.10 0.00 0.05 75.0 0.10 18.0 0.0 0
198.00 IBB1416T198 0.15 0.05 0.05 376.0 0.15 113.0 20.0 130
199.00 IBB1401T199 0.10 0.00 0.05 10.0 0.10 65.0 0.0 0
199.00 IBB1408T199 0.10 0.00 0.05 75.0 0.10 18.0 0.0 0
199.00 IBB1416T199 0.20 0.10 0.10 36.0 0.15 103.0 10.0 55
200.00 IBB1401T200 0.10 0.00 0.05 10.0 0.10 65.0 0.0 0
200.00 IBB1408T200 0.10 0.00 0.05 75.0 0.10 18.0 0.0 0
200.00 IBB1416T200 0.05 -0.05 0.10 75.0 0.15 103.0 10.0 54
205.00 IBB1401T205 0.65 0.55 0.05 10.0 0.10 65.0 15.0 15
205.00 IBB1408T205 0.10 0.00 0.05 100.0 0.10 18.0 0.0 0
205.00 IBB1416T205 0.15 0.00 0.05 972.0 0.25 173.0 6.0 284
210.00 IBB1401T210 0.14 0.04 0.05 75.0 0.10 65.0 2.0 3
210.00 IBB1408T210 0.35 0.20 0.05 119.0 0.15 43.0 119.0 119
210.00 IBB1416T210 0.08 0.00 0.05 137.0 0.25 260.0 1.0 315
210.00 IBB1422T210 0.05 0.00 0.10 1.0 0.50 119.0 0.0 0
212.50 IBB1401T212.5 0.10 0.00 0.05 75.0 0.10 65.0 0.0 0
215.00 IBB1401T215 0.17 0.07 0.10 75.0 0.10 65.0 5.0 27
215.00 IBB1408T215 0.25 0.10 0.05 100.0 0.20 74.0 1.0 1
215.00 IBB1416T215 0.15 0.00 0.05 239.0 0.30 161.0 4.0 269
215.00 IBB1422T215 0.10 0.00 0.05 7.0 0.60 121.0 0.0 0
215.00 IBB1429T215 0.15 0.00 0.25 1.0 1.60 180.0 0.0 0
217.50 IBB1401T217.5 0.11 0.01 0.05 100.0 0.10 65.0 2.0 6
220.00 IBB1401T220 0.20 0.10 0.05 10.0 0.10 65.0 1.0 20
220.00 IBB1408T220 0.25 0.05 0.05 10.0 0.25 229.0 4.0 4
220.00 IBB1416T220 0.20 -0.05 0.05 330.0 0.40 129.0 15.0 959
220.00 IBB1422T220 0.73 0.63 0.20 828.0 0.75 163.0 20.0 32
220.00 IBB1429T220 1.57 1.27 0.50 700.0 0.95 70.0 1.0 1
222.50 IBB1401T222.5 1.20 1.10 0.05 10.0 0.10 65.0 10.0 16
222.50 IBB1408T222.5 0.30 0.00 0.05 10.0 0.35 156.0 0.0 0
222.50 IBB1429T222.5 1.17 0.92 0.55 554.0 1.20 311.0 10.0 10
225.00 IBB1401T225 0.45 0.35 0.05 10.0 0.10 65.0 2.0 2
225.00 IBB1408T225 0.05 0.00 0.05 10.0 0.40 174.0 0.0 0
225.00 IBB1416T225 0.40 0.05 0.30 209.0 0.70 458.0 15.0 5,723
225.00 IBB1422T225 0.70 0.45 0.45 717.0 0.90 120.0 2.0 35
225.00 IBB1429T225 2.08 1.73 0.75 609.0 1.30 192.0 1.0 1
227.50 IBB1401T227.5 0.05 -0.05 0.05 1.0 0.10 65.0 11.0 24
227.50 IBB1408T227.5 0.30 0.00 0.05 10.0 0.45 133.0 0.0 0
227.50 IBB1416T227.5 0.54 0.39 0.45 148.0 0.75 167.0 21.0 31
227.50 IBB1422T227.5 1.45 1.10 0.50 1074.0 1.20 332.0 9.0 10
227.50 IBB1429T227.5 1.12 0.57 0.85 644.0 1.50 90.0 10.0 26
230.00 IBB1401T230 0.06 0.00 0.05 39.0 0.10 3.0 2.0 17
230.00 IBB1408T230 1.35 1.30 0.15 141.0 0.45 287.0 3.0 8
230.00 IBB1416T230 0.63 0.28 0.55 185.0 0.75 11.0 6.0 2,720
230.00 IBB1422T230 1.05 0.65 0.65 1102.0 1.45 508.0 2.0 159
230.00 IBB1429T230 1.45 0.70 1.10 693.0 1.90 428.0 2.0 2
232.50 IBB1401T232.5 0.25 0.15 0.05 11.0 0.15 118.0 6.0 9
232.50 IBB1408T232.5 0.20 0.00 0.15 399.0 0.60 288.0 10.0 10
232.50 IBB1416T232.5 0.79 0.49 0.60 444.0 1.10 405.0 21.0 51
232.50 IBB1422T232.5 0.10 0.00 0.40 502.0 1.95 292.0 0.0 0
232.50 IBB1429T232.5 2.17 1.27 1.40 705.0 2.25 240.0 10.0 20
235.00 IBB1401T235 0.10 0.00 0.10 2.0 0.20 121.0 2.0 26
235.00 IBB1408T235 0.30 0.05 0.35 128.0 0.70 471.0 6.0 1
235.00 IBB1416T235 1.00 0.38 0.85 411.0 1.40 428.0 391.0 1,194
235.00 IBB1422T235 1.43 0.78 1.00 1133.0 2.05 504.0 20.0 22
235.00 IBB1429T235 1.25 0.00 1.50 876.0 2.65 207.0 1.0 165
237.50 IBB1401T237.5 0.19 -0.01 0.05 22.0 0.25 209.0 2.0 22
237.50 IBB1408T237.5 0.70 0.37 0.50 172.0 0.95 478.0 17.0 71
237.50 IBB1416T237.5 1.21 0.35 0.90 920.0 1.75 422.0 3.0 137
237.50 IBB1422T237.5 4.92 3.92 1.40 935.0 2.45 472.0 2.0 2
237.50 IBB1429T237.5 1.35 0.00 1.45 549.0 3.20 134.0 0.0 0
240.00 IBB1401T240 0.05 0.00 0.05 10.0 0.25 162.0 10.0 285
240.00 IBB1408T240 1.00 0.57 0.75 20.0 1.05 94.0 14.0 273
240.00 IBB1416T240 1.57 0.47 1.45 446.0 2.15 294.0 20.0 1,783
240.00 IBB1422T240 3.00 2.00 1.75 890.0 2.95 449.0 1.0 7
240.00 IBB1429T240 2.60 1.00 2.70 718.0 3.70 232.0 4.0 11
242.50 IBB1401T242.5 0.05 0.00 0.10 27.0 0.25 13.0 2.0 19
242.50 IBB1408T242.5 1.15 0.60 1.05 125.0 1.65 128.0 15.0 35
242.50 IBB1416T242.5 1.70 0.65 1.70 494.0 2.70 345.0 26.0 15
242.50 IBB1422T242.5 1.70 0.00 2.35 639.0 3.60 251.0 1.0 59
242.50 IBB1429T242.5 1.85 0.00 3.00 713.0 4.40 178.0 5.0 5
245.00 IBB1401T245 0.30 0.10 0.15 337.0 0.60 598.0 30.0 163
245.00 IBB1408T245 1.65 0.92 1.35 355.0 2.10 407.0 43.0 30
245.00 IBB1416T245 3.20 1.62 2.35 498.0 3.40 580.0 37.0 3,022
245.00 IBB1422T245 3.25 1.55 3.00 698.0 4.30 301.0 54.0 95
245.00 IBB1429T245 2.45 0.00 2.85 462.0 5.00 32.0 0.0 0
247.50 IBB1401T247.5 0.33 0.00 0.20 658.0 1.00 577.0 8.0 56
247.50 IBB1408T247.5 2.50 1.70 2.05 241.0 2.80 307.0 14.0 7
247.50 IBB1416T247.5 2.17 0.00 2.65 1002.0 4.20 1026.0 501.0 504
247.50 IBB1422T247.5 3.75 1.55 3.10 1103.0 5.20 204.0 1.0 82
247.50 IBB1429T247.5 2.60 0.00 3.80 491.0 6.40 141.0 0.0 0
250.00 IBB1401T250 1.10 0.70 0.85 385.0 1.45 18.0 395.0 107
250.00 IBB1408T250 2.25 0.75 2.45 565.0 3.70 795.0 1.0 86
250.00 IBB1416T250 4.40 1.75 4.10 440.0 4.40 20.0 250.0 675
250.00 IBB1422T250 4.50 1.50 4.40 746.0 6.20 147.0 6.0 232
250.00 IBB1429T250 7.00 3.30 5.60 615.0 7.20 143.0 150.0 150
252.50 IBB1401T252.5 2.37 1.62 1.85 352.0 3.10 988.0 4.0 46
252.50 IBB1408T252.5 4.27 2.17 3.10 928.0 5.20 756.0 9.0 39
252.50 IBB1416T252.5 4.50 1.75 4.80 574.0 6.40 1652.0 4.0 82
252.50 IBB1422T252.5 12.51 8.91 5.20 686.0 7.40 156.0 8.0 8
252.50 IBB1429T252.5 4.30 0.00 5.90 544.0 8.60 235.0 0.0 0
255.00 IBB1401T255 4.45 3.25 3.20 228.0 5.10 1007.0 7.0 362
255.00 IBB1408T255 4.40 2.05 4.10 1069.0 6.70 712.0 1.0 120
255.00 IBB1416T255 7.80 4.20 5.20 1349.0 7.80 1313.0 4.0 744
255.00 IBB1422T255 6.80 2.50 6.60 887.0 8.80 166.0 22.0 12
255.00 IBB1429T255 7.44 2.34 7.20 502.0 10.00 245.0 2.0 0
257.50 IBB1401T257.5 4.10 1.75 5.20 149.0 7.40 583.0 1.0 58
257.50 IBB1408T257.5 6.52 3.42 5.90 715.0 8.60 620.0 20.0 20
257.50 IBB1416T257.5 8.40 4.10 6.80 1112.0 9.60 621.0 17.0 8
257.50 IBB1422T257.5 8.00 2.60 7.80 479.0 10.50 334.0 3.0 5
257.50 IBB1429T257.5 6.40 -1.10 8.70 690.0 11.20 154.0 10.0 20
260.00 IBB1401T260 4.00 0.00 7.00 422.0 9.70 542.0 3.0 211
260.00 IBB1408T260 4.83 0.00 7.90 301.0 10.50 440.0 1.0 2
260.00 IBB1416T260 9.00 2.70 8.70 501.0 11.20 702.0 10.0 457
260.00 IBB1422T260 9.20 2.60 9.60 452.0 12.20 266.0 24.0 26
260.00 IBB1429T260 10.40 2.80 10.30 472.0 13.00 282.0 6.0 6
262.50 IBB1401T262.5 4.00 0.25 9.70 98.0 12.30 284.0 41.0 42
262.50 IBB1408T262.5 7.40 0.00 10.00 204.0 12.90 274.0 2.0 8
262.50 IBB1416T262.5 7.00 0.00 10.60 373.0 13.30 208.0 0.0 0
262.50 IBB1422T262.5 10.50 2.60 11.30 515.0 14.10 111.0 24.0 25
262.50 IBB1429T262.5 8.90 0.00 12.10 338.0 15.50 278.0 0.0 0
265.00 IBB1401T265 6.80 0.00 12.40 128.0 14.80 163.0 10.0 11
265.00 IBB1408T265 7.30 0.00 12.30 102.0 15.50 121.0 0.0 0
265.00 IBB1416T265 16.90 8.30 12.80 220.0 15.40 147.0 12.0 17
265.00 IBB1422T265 11.00 1.70 13.40 243.0 16.30 302.0 1.0 3
265.00 IBB1429T265 10.40 0.00 14.00 330.0 17.40 265.0 0.0 0
267.50 IBB1401T267.5 8.50 0.00 14.80 104.0 17.20 161.0 0.0 0
267.50 IBB1408T267.5 9.00 0.00 14.70 92.0 17.80 102.0 0.0 0
267.50 IBB1416T267.5 10.80 0.60 15.00 222.0 18.00 190.0 10.0 10
267.50 IBB1422T267.5 10.80 0.00 15.60 132.0 18.80 197.0 0.0 0
267.50 IBB1429T267.5 11.90 0.00 16.10 374.0 18.80 233.0 15.0 8
270.00 IBB1401T270 11.00 0.00 17.50 86.0 19.60 136.0 0.0 0
270.00 IBB1408T270 12.50 0.00 17.10 72.0 20.30 106.0 10.0 13
270.00 IBB1416T270 16.10 3.90 17.30 219.0 20.40 179.0 1.0 14
270.00 IBB1422T270 12.80 0.00 17.70 120.0 21.00 74.0 0.0 0
270.00 IBB1429T270 13.60 0.00 18.20 290.0 21.60 79.0 0.0 0
272.50 IBB1401T272.5 13.40 0.00 20.00 11.0 22.10 158.0 0.0 0
272.50 IBB1408T272.5 21.50 7.90 19.60 69.0 22.60 70.0 1.0 1
272.50 IBB1416T272.5 14.40 0.00 19.70 108.0 22.90 200.0 0.0 0
272.50 IBB1422T272.5 14.90 0.00 20.10 55.0 23.40 133.0 0.0 0
272.50 IBB1429T272.5 15.60 0.00 20.40 263.0 23.80 100.0 0.0 0
275.00 IBB1401T275 16.10 0.00 22.50 11.0 24.60 160.0 0.0 0
275.00 IBB1408T275 16.10 0.00 22.00 74.0 25.00 68.0 0.0 0
275.00 IBB1416T275 18.00 1.40 22.20 127.0 24.90 150.0 41.0 41
275.00 IBB1422T275 16.90 0.00 22.40 55.0 25.80 133.0 0.0 0
275.00 IBB1429T275 17.60 0.00 22.70 145.0 26.00 54.0 0.0 0
277.50 IBB1401T277.5 18.60 0.00 25.00 11.0 27.10 158.0 0.0 0
277.50 IBB1408T277.5 18.40 0.00 24.50 118.0 27.80 120.0 0.0 0
277.50 IBB1422T277.5 18.90 0.00 25.00 59.0 28.10 58.0 0.0 0
277.50 IBB1429T277.5 19.50 0.00 25.10 157.0 28.40 73.0 0.0 0
280.00 IBB1401T280 21.20 0.00 27.50 11.0 29.60 160.0 0.0 0
280.00 IBB1408T280 21.00 0.00 27.00 119.0 30.00 113.0 0.0 0
280.00 IBB1416T280 22.60 1.20 27.00 137.0 29.80 119.0 12.0 12
280.00 IBB1422T280 21.20 0.00 27.30 46.0 30.50 49.0 0.0 0
280.00 IBB1429T280 21.80 0.00 27.50 143.0 30.80 90.0 0.0 0
282.50 IBB1401T282.5 23.70 0.00 30.00 81.0 32.10 147.0 0.0 0
282.50 IBB1408T282.5 23.20 0.00 29.40 70.0 32.60 69.0 0.0 0
282.50 IBB1422T282.5 23.60 0.00 29.70 25.0 32.90 33.0 0.0 0
282.50 IBB1429T282.5 23.40 0.00 29.90 55.0 33.10 32.0 0.0 0
285.00 IBB1401T285 26.20 0.00 32.50 81.0 34.60 147.0 0.0 0
285.00 IBB1408T285 26.00 0.00 31.90 96.0 35.30 97.0 0.0 0
285.00 IBB1416T285 26.10 0.00 32.00 159.0 34.70 138.0 0.0 0
285.00 IBB1422T285 26.10 0.00 32.20 31.0 35.40 42.0 0.0 0
285.00 IBB1429T285 26.50 0.00 32.30 37.0 35.60 32.0 0.0 0
287.50 IBB1408T287.5 27.80 0.00 34.60 95.0 37.60 95.0 0.0 0
287.50 IBB1422T287.5 28.50 0.00 34.60 21.0 37.90 22.0 0.0 0
287.50 IBB1429T287.5 28.20 0.00 34.80 21.0 38.20 35.0 0.0 0
290.00 IBB1408T290 30.30 0.00 36.90 106.0 39.90 82.0 0.0 0
290.00 IBB1416T290 30.90 0.00 37.00 156.0 39.80 152.0 0.0 0
290.00 IBB1422T290 30.60 0.00 37.10 37.0 40.40 36.0 0.0 0
290.00 IBB1429T290 31.20 0.00 37.40 21.0 40.60 24.0 0.0 0
292.50 IBB1408T292.5 33.30 0.00 39.50 96.0 42.70 92.0 0.0 0
292.50 IBB1422T292.5 33.40 0.00 39.60 90.0 42.90 78.0 0.0 0
292.50 IBB1429T292.5 33.60 0.00 39.70 39.0 43.00 42.0 0.0 0
295.00 IBB1416T295 35.90 0.00 42.00 98.0 45.00 91.0 0.0 0
295.00 IBB1422T295 36.00 0.00 42.10 102.0 45.40 68.0 0.0 0
295.00 IBB1429T295 36.10 0.00 42.20 7.0 45.50 30.0 0.0 0
297.50 IBB1422T297.5 38.10 0.00 44.60 77.0 47.90 68.0 0.0 0
300.00 IBB1408T300 40.60 0.00 47.00 77.0 50.10 76.0 0.0 0
300.00 IBB1416T300 40.80 0.00 47.00 113.0 49.90 83.0 0.0 0
300.00 IBB1422T300 40.70 0.00 47.10 10.0 50.40 10.0 0.0 0
300.00 IBB1429T300 40.90 0.00 47.20 74.0 50.50 72.0 0.0 0
302.50 IBB1422T302.5 43.30 0.00 49.60 77.0 52.90 68.0 0.0 0
305.00 IBB1416T305 45.80 0.00 52.00 139.0 55.10 116.0 0.0 0
305.00 IBB1422T305 45.70 0.00 52.10 102.0 55.40 68.0 0.0 0
307.50 IBB1422T307.5 47.90 0.00 54.60 102.0 57.90 68.0 0.0 0
310.00 IBB1416T310 50.70 0.00 57.00 139.0 60.10 116.0 0.0 0
310.00 IBB1422T310 50.70 0.00 57.10 10.0 60.40 10.0 0.0 0
312.50 IBB1422T312.5 53.30 0.00 59.50 99.0 63.10 68.0 0.0 0
315.00 IBB1422T315 55.70 0.00 62.10 10.0 65.40 10.0 0.0 0
Trading Center