iSh Nasdaq Biot Shs  $259.34

up +5.66


23/7/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 259.34
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 5.66 (2.23 %)
Prev Close: 253.68
Open: 257.77
Bid: 259.00
Ask: 259.07
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
195.00 IBB1425G195 57.20 0.00 62.20 129.0 64.30 71.0 0.0 0
196.00 IBB1425G196 56.20 0.00 61.20 129.0 63.30 71.0 0.0 0
197.00 IBB1425G197 55.20 0.00 60.20 129.0 62.30 71.0 0.0 0
198.00 IBB1425G198 54.20 0.00 59.20 129.0 61.30 71.0 0.0 0
199.00 IBB1425G199 53.20 0.00 58.20 129.0 60.30 71.0 0.0 0
200.00 IBB1425G200 59.00 6.80 57.20 315.0 59.30 72.0 50.0 0
205.00 IBB1425G205 47.30 0.00 52.20 129.0 54.30 71.0 0.0 0
207.50 IBB1425G207.5 44.80 0.00 49.70 129.0 51.80 71.0 0.0 0
210.00 IBB1425G210 42.30 0.00 47.20 129.0 49.30 71.0 0.0 0
212.50 IBB1425G212.5 39.90 0.00 44.70 129.0 46.80 56.0 0.0 0
215.00 IBB1425G215 37.30 0.00 42.20 129.0 44.30 56.0 0.0 0
217.50 IBB1425G217.5 34.70 0.00 39.70 129.0 41.80 56.0 0.0 0
220.00 IBB1425G220 32.20 0.00 37.40 140.0 39.80 92.0 0.0 0
222.50 IBB1425G222.5 29.90 0.00 34.90 140.0 37.40 100.0 0.0 0
225.00 IBB1425G225 27.20 0.00 32.40 140.0 34.90 100.0 0.0 0
227.50 IBB1425G227.5 24.60 0.00 29.80 131.0 32.20 85.0 0.0 0
230.00 IBB1425G230 20.00 -2.30 27.40 124.0 29.30 56.0 10.0 10
232.50 IBB1425G232.5 19.90 0.00 24.80 129.0 27.00 83.0 0.0 0
235.00 IBB1425G235 17.74 0.34 22.20 100.0 24.60 42.0 10.0 10
237.50 IBB1425G237.5 8.50 -6.50 19.60 157.0 21.80 71.0 1.0 3
240.00 IBB1425G240 13.50 1.10 17.00 161.0 19.60 98.0 1.0 1
242.50 IBB1425G242.5 11.90 0.00 14.30 153.0 17.20 122.0 10.0 3
245.00 IBB1425G245 13.47 5.57 11.90 124.0 14.60 55.0 10.0 38
247.50 IBB1425G247.5 11.02 5.32 9.40 281.0 12.30 292.0 10.0 66
250.00 IBB1425G250 9.17 4.58 8.80 233.0 9.70 350.0 10.0 181
252.50 IBB1425G252.5 7.30 4.21 6.70 243.0 7.20 155.0 14.0 264
255.00 IBB1425G255 4.00 2.28 3.70 919.0 5.00 10.0 10.0 192
257.50 IBB1425G257.5 3.10 2.40 2.70 391.0 3.30 419.0 176.0 355
260.00 IBB1425G260 1.50 1.09 1.45 135.0 1.75 115.0 65.0 57
262.50 IBB1425G262.5 0.49 0.44 0.30 814.0 0.75 137.0 118.0 34
265.00 IBB1425G265 0.19 0.14 0.05 678.0 0.30 82.0 25.0 110
267.50 IBB1425G267.5 1.05 0.90 0.05 1.0 0.25 358.0 4.0 204
270.00 IBB1425G270 0.06 -0.04 0.05 1.0 0.10 123.0 4.0 44
272.50 IBB1425G272.5 0.50 0.40 0.05 17.0 0.10 103.0 2.0 10
275.00 IBB1425G275 0.09 -0.01 0.05 2246.0 0.10 98.0 3.0 7
277.50 IBB1425G277.5 0.10 0.00 0.05 11.0 0.10 100.0 0.0 0
280.00 IBB1425G280 0.05 -0.05 0.10 1.0 0.10 130.0 3.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1425S195 0.10 0.00 0.05 21.0 0.10 75.0 0.0 0
196.00 IBB1425S196 0.10 0.00 0.05 75.0 0.10 81.0 0.0 0
197.00 IBB1425S197 0.10 0.00 0.05 10.0 0.10 81.0 0.0 0
198.00 IBB1425S198 0.10 0.00 0.05 10.0 0.10 80.0 0.0 0
199.00 IBB1425S199 0.10 0.00 0.05 10.0 0.10 80.0 0.0 0
200.00 IBB1425S200 0.10 0.00 0.05 1.0 0.10 80.0 0.0 0
205.00 IBB1425S205 0.08 -0.02 0.05 10.0 0.10 77.0 4.0 4
207.50 IBB1425S207.5 0.10 0.00 0.05 10.0 0.10 85.0 0.0 0
210.00 IBB1425S210 0.10 0.00 0.05 10.0 0.10 85.0 0.0 0
212.50 IBB1425S212.5 0.10 0.00 0.05 10.0 0.10 80.0 0.0 0
215.00 IBB1425S215 0.06 -0.04 0.05 10.0 0.10 80.0 5.0 5
217.50 IBB1425S217.5 0.10 0.00 0.05 10.0 0.10 80.0 0.0 0
220.00 IBB1425S220 0.02 -0.08 0.05 10.0 0.10 78.0 3.0 9
222.50 IBB1425S222.5 0.44 -0.11 0.05 10.0 0.25 73.0 30.0 15
225.00 IBB1425S225 0.09 -0.01 0.05 101.0 0.10 85.0 3.0 50
227.50 IBB1425S227.5 0.47 0.32 0.05 101.0 0.10 41.0 4.0 8
230.00 IBB1425S230 0.20 -0.05 0.05 51.0 0.10 186.0 11.0 266
232.50 IBB1425S232.5 0.65 0.40 0.10 57.0 0.10 39.0 5.0 15
235.00 IBB1425S235 0.70 0.65 0.05 10.0 0.10 42.0 5.0 98
237.50 IBB1425S237.5 0.26 0.21 0.05 33.0 0.15 148.0 10.0 45
240.00 IBB1425S240 0.10 0.00 0.10 1.0 0.15 249.0 32.0 86
242.50 IBB1425S242.5 0.11 -0.14 0.15 7.0 0.20 346.0 1.0 21
245.00 IBB1425S245 0.14 -0.31 0.10 10.0 0.15 21.0 26.0 170
247.50 IBB1425S247.5 0.20 -0.55 0.05 238.0 0.30 202.0 21.0 123
250.00 IBB1425S250 0.30 -0.85 0.15 293.0 0.40 514.0 96.0 164
252.50 IBB1425S252.5 0.55 -1.51 0.45 8.0 0.75 3.0 64.0 46
255.00 IBB1425S255 0.85 -2.45 0.85 15.0 0.90 13.0 417.0 103
257.50 IBB1425S257.5 2.00 -2.50 1.25 834.0 2.00 499.0 21.0 2
260.00 IBB1425S260 2.60 -3.00 2.35 433.0 4.00 612.0 27.0 91
262.50 IBB1425S262.5 16.63 8.63 3.40 837.0 6.10 613.0 1.0 1
265.00 IBB1425S265 12.85 2.25 5.70 435.0 8.30 398.0 1.0 1
267.50 IBB1425S267.5 13.20 0.00 8.00 75.0 10.70 157.0 0.0 0
270.00 IBB1425S270 15.80 0.00 10.60 34.0 12.80 98.0 0.0 0
272.50 IBB1425S272.5 18.30 0.00 13.30 71.0 15.40 152.0 0.0 0
275.00 IBB1425S275 12.00 -8.80 15.80 43.0 17.90 175.0 1.0 1
277.50 IBB1425S277.5 23.40 0.00 18.30 46.0 20.30 3.0 0.0 0
280.00 IBB1425S280 25.90 0.00 20.80 46.0 22.80 3.0 0.0 0
Trading Center