$266.09 -3.48 (-1.29%) iSh Nasdaq Biot Shs - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 266.09
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -3.48 (-1.29%)
Prev Close: 269.57
Open: 268.12
Bid: 265.88
Ask: 265.95
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 IBB1420I110 157.70 0.00 153.90 4.0 157.40 4.0 0.0 0
115.00 IBB1420I115 152.70 0.00 149.00 4.0 152.60 8.0 0.0 0
120.00 IBB1420I120 147.60 0.00 143.80 1.0 147.40 4.0 0.0 0
125.00 IBB1420I125 142.40 0.00 138.70 23.0 143.20 11.0 0.0 0
130.00 IBB1420I130 116.40 -21.30 133.90 20.0 137.70 1.0 18.0 9
135.00 IBB1420I135 132.80 0.00 129.00 10.0 132.70 20.0 0.0 0
140.00 IBB1420I140 106.40 -21.30 124.00 14.0 127.70 20.0 20.0 10
145.00 IBB1420I145 122.40 0.00 118.80 10.0 122.70 20.0 0.0 0
150.00 IBB1420I150 117.50 0.00 113.70 20.0 117.60 20.0 0.0 0
155.00 IBB1420I155 102.30 -10.10 109.00 4.0 112.60 4.0 10.0 10
160.00 IBB1420I160 107.40 0.00 103.90 20.0 107.60 20.0 0.0 0
165.00 IBB1420I165 93.20 -9.50 98.90 73.0 101.80 61.0 1.0 1
170.00 IBB1420I170 97.70 0.00 93.90 28.0 96.60 16.0 0.0 0
175.00 IBB1420I175 51.30 -41.40 89.50 79.0 91.80 69.0 48.0 58
180.00 IBB1420I180 67.30 -20.50 84.50 82.0 86.90 66.0 1.0 1
185.00 IBB1420I185 82.80 0.00 78.90 28.0 82.10 28.0 0.0 0
186.00 IBB1420I186 81.70 0.00 77.90 5.0 81.40 4.0 0.0 0
187.00 IBB1420I187 80.40 0.00 76.90 5.0 80.40 4.0 0.0 0
188.00 IBB1420I188 79.80 0.00 75.90 1.0 79.40 5.0 0.0 0
189.00 IBB1420I189 78.40 0.00 74.90 1.0 78.40 5.0 0.0 0
190.00 IBB1420I190 65.50 -11.90 74.50 79.0 76.80 66.0 1.0 13
191.00 IBB1420I191 76.40 0.00 72.90 28.0 76.20 26.0 0.0 0
192.00 IBB1420I192 75.40 0.00 71.90 73.0 74.70 59.0 0.0 0
193.00 IBB1420I193 74.70 0.00 70.90 73.0 73.70 63.0 0.0 0
194.00 IBB1420I194 73.70 0.00 69.90 73.0 72.80 61.0 0.0 0
195.00 IBB1420I195 38.70 -33.90 68.90 73.0 71.90 61.0 5.0 16
196.00 IBB1420I196 71.40 0.00 67.90 28.0 71.20 26.0 0.0 0
197.00 IBB1420I197 70.70 0.00 67.00 73.0 69.70 63.0 0.0 0
198.00 IBB1420I198 69.40 0.00 65.90 28.0 69.50 28.0 0.0 0
198.00 IBB1426I198 69.70 0.00 66.60 20.0 68.90 20.0 0.0 0
199.00 IBB1420I199 36.30 -32.40 64.80 20.0 68.40 20.0 1.0 2
199.00 IBB1426I199 68.60 0.00 65.60 20.0 67.80 20.0 0.0 0
200.00 IBB1420I200 73.90 3.03 64.40 4.0 66.70 4.0 2.0 22
200.00 IBB1426I200 67.80 0.00 64.60 20.0 66.90 20.0 0.0 0
205.00 IBB1420I205 70.80 8.40 59.60 4.0 62.30 4.0 1.0 11
205.00 IBB1426I205 62.70 0.00 59.60 20.0 61.90 20.0 0.0 0
210.00 IBB1420I210 60.66 2.96 54.40 28.0 56.60 14.0 4.0 8
210.00 IBB1426I210 57.70 0.00 54.50 20.0 56.50 20.0 0.0 0
215.00 IBB1420I215 36.00 -16.70 49.60 79.0 51.70 65.0 4.0 9
215.00 IBB1426I215 52.50 0.00 49.00 83.0 51.90 77.0 0.0 0
217.50 IBB1426I217.5 50.00 0.00 46.50 38.0 49.10 24.0 0.0 0
220.00 IBB1420I220 58.47 11.07 44.50 87.0 46.80 73.0 5.0 106
220.00 IBB1426I220 47.70 0.00 44.00 73.0 46.80 66.0 0.0 0
222.50 IBB1426I222.5 45.20 0.00 41.50 83.0 44.30 75.0 0.0 0
225.00 IBB1420I225 49.17 6.47 39.50 83.0 41.70 70.0 1.0 117
225.00 IBB1426I225 43.00 0.00 39.00 73.0 41.80 66.0 0.0 0
227.50 IBB1420I227.5 40.20 0.00 36.50 43.0 39.00 25.0 0.0 0
227.50 IBB1426I227.5 40.10 0.00 36.60 104.0 39.40 72.0 0.0 0
230.00 IBB1420I230 42.90 4.90 34.40 262.0 36.60 183.0 1.0 224
230.00 IBB1426I230 37.90 0.00 34.10 108.0 36.90 84.0 0.0 0
232.50 IBB1420I232.5 35.50 0.00 31.50 4.0 34.10 4.0 0.0 0
232.50 IBB1426I232.5 35.20 0.00 31.60 35.0 34.40 30.0 0.0 0
235.00 IBB1420I235 40.40 7.40 29.40 59.0 31.50 40.0 5.0 129
235.00 IBB1426I235 32.90 0.00 29.10 64.0 32.20 57.0 0.0 0
237.50 IBB1420I237.5 30.50 0.00 26.40 40.0 29.20 25.0 0.0 0
237.50 IBB1426I237.5 30.50 0.00 26.70 67.0 29.40 41.0 0.0 0
240.00 IBB1420I240 26.20 -1.80 24.10 148.0 26.60 95.0 3.0 2,202
240.00 IBB1426I240 28.00 0.00 24.20 69.0 27.00 47.0 0.0 0
242.50 IBB1420I242.5 25.50 0.00 21.60 100.0 24.20 63.0 0.0 0
242.50 IBB1426I242.5 25.30 0.00 21.80 141.0 24.70 74.0 0.0 0
245.00 IBB1420I245 19.90 -5.51 19.20 125.0 21.70 90.0 1.0 117
245.00 IBB1426I245 20.15 -2.75 19.40 129.0 22.30 57.0 1.0 0
247.50 IBB1420I247.5 20.60 0.00 16.60 127.0 19.30 86.0 0.0 0
247.50 IBB1426I247.5 20.80 0.00 17.00 94.0 19.90 81.0 0.0 0
250.00 IBB1420I250 22.40 4.20 14.50 495.0 16.70 207.0 9.0 681
250.00 IBB1426I250 18.30 0.00 14.70 420.0 17.20 105.0 0.0 0
252.50 IBB1420I252.5 15.80 0.00 11.80 308.0 14.60 209.0 0.0 0
252.50 IBB1426I252.5 16.00 -0.10 12.40 507.0 15.10 160.0 1.0 1
255.00 IBB1420I255 9.89 -4.61 9.30 588.0 12.00 233.0 1.0 2,168
255.00 IBB1426I255 13.90 0.00 10.20 514.0 12.80 119.0 0.0 0
257.50 IBB1420I257.5 19.50 8.30 7.20 591.0 9.90 244.0 4.0 4
257.50 IBB1426I257.5 11.60 0.00 8.30 542.0 10.80 108.0 0.0 0
260.00 IBB1420I260 7.30 -3.00 6.00 575.0 7.20 75.0 74.0 2,361
260.00 IBB1426I260 7.75 -2.05 6.40 580.0 9.10 374.0 15.0 6
262.50 IBB1420I262.5 5.20 -3.00 3.70 681.0 5.70 272.0 30.0 8
262.50 IBB1426I262.5 9.30 1.20 4.90 610.0 7.60 527.0 2.0 6
265.00 IBB1420I265 3.40 -2.20 2.70 650.0 3.90 217.0 72.0 2,111
265.00 IBB1426I265 3.60 -4.98 3.60 302.0 6.20 153.0 2.0 5
267.50 IBB1420I267.5 1.75 -2.75 1.80 724.0 2.55 324.0 24.0 141
267.50 IBB1426I267.5 4.80 0.00 2.50 224.0 4.80 303.0 0.0 0
270.00 IBB1420I270 1.25 -2.05 1.25 9.0 1.40 75.0 119.0 1,204
270.00 IBB1426I270 2.35 -2.86 1.85 140.0 2.55 35.0 35.0 10
272.50 IBB1420I272.5 0.66 -1.36 0.55 215.0 0.85 186.0 77.0 129
272.50 IBB1426I272.5 1.47 -0.93 1.10 142.0 1.95 120.0 18.0 8
275.00 IBB1420I275 0.35 -0.85 0.25 10.0 0.45 55.0 74.0 2,513
275.00 IBB1426I275 1.02 -0.95 0.65 147.0 1.30 112.0 21.0 26
277.50 IBB1420I277.5 0.19 -0.34 0.10 21.0 0.20 1.0 35.0 325
277.50 IBB1426I277.5 0.68 -0.59 0.40 134.0 1.15 125.0 6.0 29
280.00 IBB1420I280 0.15 -0.16 0.05 15.0 0.15 78.0 135.0 2,423
280.00 IBB1426I280 0.40 -0.60 0.20 991.0 0.90 482.0 5.0 159
282.50 IBB1420I282.5 0.06 -0.14 0.05 123.0 0.15 319.0 13.0 103
282.50 IBB1426I282.5 1.30 0.95 0.10 1211.0 0.65 424.0 90.0 288
285.00 IBB1420I285 0.03 -0.03 0.05 1.0 0.10 43.0 49.0 1,595
285.00 IBB1426I285 0.48 0.00 0.05 65.0 0.40 214.0 10.0 95
287.50 IBB1420I287.5 0.07 0.01 0.05 10.0 0.10 38.0 10.0 116
287.50 IBB1426I287.5 0.20 0.00 0.20 1.0 0.50 80.0 0.0 0
290.00 IBB1420I290 0.03 -0.02 0.05 1.0 0.10 37.0 15.0 419
290.00 IBB1426I290 0.93 0.88 0.05 37.0 0.15 83.0 10.0 42
292.50 IBB1420I292.5 0.03 0.00 0.10 20.0 0.05 17.0 12.0 99
295.00 IBB1420I295 0.03 0.00 0.05 16.0 0.05 25.0 10.0 429
295.00 IBB1426I295 0.50 0.00 0.10 11.0 0.50 122.0 0.0 0
297.50 IBB1420I297.5 0.20 0.10 0.05 1.0 0.10 35.0 33.0 33
300.00 IBB1420I300 0.05 -0.05 0.05 1.0 0.05 26.0 3.0 426
300.00 IBB1426I300 0.50 0.00 0.05 1.0 0.50 124.0 0.0 0
305.00 IBB1420I305 3.80 3.55 0.05 171.0 0.55 99.0 10.0 10
310.00 IBB1420I310 0.06 -0.19 0.05 21.0 0.25 246.0 5.0 98
315.00 IBB1420I315 0.04 -0.06 0.05 11.0 0.15 97.0 4.0 21
320.00 IBB1420I320 0.20 0.10 0.05 1.0 0.10 99.0 5.0 225
325.00 IBB1420I325 0.14 -0.36 0.05 1.0 0.55 311.0 6.0 39
330.00 IBB1420I330 0.55 0.45 0.05 10.0 0.15 100.0 26.0 27
335.00 IBB1420I335 0.05 -0.05 0.10 11.0 0.15 100.0 2.0 12
340.00 IBB1420I340 0.37 0.27 0.05 11.0 0.15 100.0 1.0 42
345.00 IBB1420I345 0.32 0.22 0.05 11.0 0.15 100.0 6.0 6
350.00 IBB1420I350 0.05 -0.05 0.05 2.0 0.10 36.0 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 80.0 14.0 37
115.00 IBB1420U115 0.65 0.15 0.05 1.0 0.55 75.0 23.0 58
120.00 IBB1420U120 0.65 0.40 0.05 1.0 0.55 137.0 105.0 124
125.00 IBB1420U125 0.40 0.25 0.05 10.0 0.15 80.0 4.0 69
130.00 IBB1420U130 0.05 -0.20 0.05 1.0 0.10 15.0 8.0 172
135.00 IBB1420U135 0.05 -0.45 0.05 3.0 0.15 80.0 4.0 67
140.00 IBB1420U140 0.13 -0.02 0.05 1.0 0.15 80.0 2.0 33
145.00 IBB1420U145 0.16 0.01 0.05 1.0 0.15 80.0 2.0 61
150.00 IBB1420U150 0.07 -0.48 0.05 1.0 0.55 229.0 1.0 161
155.00 IBB1420U155 0.70 0.15 0.05 1.0 0.55 76.0 4.0 23
160.00 IBB1420U160 0.09 -0.41 0.05 1.0 0.55 163.0 1.0 127
165.00 IBB1420U165 0.10 0.00 0.05 1.0 0.15 83.0 8.0 44
170.00 IBB1420U170 0.05 -0.20 0.05 1.0 0.55 266.0 1.0 627
175.00 IBB1420U175 0.05 -0.10 0.05 1.0 0.15 154.0 1.0 113
180.00 IBB1420U180 0.09 -0.06 0.10 1.0 0.25 141.0 2.0 223
185.00 IBB1420U185 0.05 -0.05 0.05 7.0 0.15 129.0 8.0 334
186.00 IBB1420U186 0.10 0.00 0.00 0.0 0.55 101.0 0.0 0
187.00 IBB1420U187 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
188.00 IBB1420U188 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
189.00 IBB1420U189 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
190.00 IBB1420U190 0.06 -0.49 0.05 1.0 0.35 169.0 4.0 248
191.00 IBB1420U191 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
192.00 IBB1420U192 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
193.00 IBB1420U193 0.10 0.00 0.00 0.0 0.55 71.0 0.0 0
194.00 IBB1420U194 0.10 0.00 0.00 0.0 0.30 101.0 0.0 0
195.00 IBB1420U195 0.15 -0.40 0.05 10.0 0.55 236.0 4.0 123
196.00 IBB1420U196 0.10 0.00 0.00 0.0 0.30 101.0 0.0 0
197.00 IBB1420U197 0.10 0.00 0.00 0.0 0.30 101.0 0.0 0
198.00 IBB1420U198 0.10 0.00 0.00 0.0 0.30 101.0 0.0 0
198.00 IBB1426U198 0.15 0.00 0.00 0.0 0.10 29.0 0.0 0
199.00 IBB1420U199 0.05 -0.05 0.05 1.0 0.55 121.0 1.0 22
199.00 IBB1426U199 0.15 0.00 0.00 0.0 0.10 42.0 0.0 0
200.00 IBB1420U200 0.05 -0.05 0.05 1.0 0.10 72.0 1.0 493
200.00 IBB1426U200 0.15 0.00 0.00 0.0 0.10 42.0 0.0 0
205.00 IBB1420U205 0.02 -0.08 0.05 3.0 0.10 73.0 5.0 190
205.00 IBB1426U205 0.15 0.00 0.00 0.0 0.10 29.0 0.0 0
210.00 IBB1420U210 0.08 -0.02 0.05 1.0 0.10 65.0 5.0 2,763
210.00 IBB1426U210 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
215.00 IBB1420U215 0.03 -0.07 0.05 6.0 0.05 25.0 1.0 1,707
215.00 IBB1426U215 0.11 -0.39 0.05 11.0 0.50 41.0 10.0 8
217.50 IBB1426U217.5 0.50 0.00 0.05 11.0 0.95 52.0 0.0 0
220.00 IBB1420U220 0.08 0.03 0.05 10.0 0.10 42.0 8.0 2,574
220.00 IBB1426U220 0.65 0.40 0.05 11.0 0.30 110.0 10.0 11
222.50 IBB1426U222.5 1.60 1.10 0.05 10.0 1.00 258.0 7.0 7
225.00 IBB1420U225 0.05 0.00 0.05 5.0 0.10 43.0 10.0 2,071
225.00 IBB1426U225 0.50 0.00 0.05 10.0 1.00 208.0 0.0 0
227.50 IBB1420U227.5 0.25 0.00 0.05 1.0 0.25 104.0 0.0 0
227.50 IBB1426U227.5 0.50 0.00 0.05 10.0 1.05 101.0 0.0 0
230.00 IBB1420U230 0.07 0.03 0.10 4.0 0.10 37.0 1.0 4,370
230.00 IBB1426U230 1.33 1.08 0.05 10.0 0.50 76.0 25.0 25
232.50 IBB1420U232.5 0.25 0.00 0.05 10.0 0.25 104.0 0.0 0
232.50 IBB1426U232.5 0.55 0.00 0.05 10.0 0.50 111.0 0.0 0
235.00 IBB1420U235 0.05 -0.01 0.05 1.0 0.10 57.0 2.0 4,991
235.00 IBB1426U235 0.32 0.07 0.05 1128.0 0.30 68.0 10.0 35
237.50 IBB1420U237.5 0.20 0.05 0.05 10.0 0.25 195.0 10.0 20
237.50 IBB1426U237.5 0.50 0.00 0.05 10.0 0.50 68.0 0.0 0
240.00 IBB1420U240 0.07 -0.03 0.05 91.0 0.20 80.0 5.0 4,610
240.00 IBB1426U240 0.47 0.12 0.20 82.0 0.50 103.0 10.0 10
242.50 IBB1420U242.5 0.32 0.27 0.05 10.0 0.45 181.0 10.0 24
242.50 IBB1426U242.5 0.05 0.00 0.05 1258.0 0.60 97.0 0.0 0
245.00 IBB1420U245 0.12 0.03 0.05 145.0 0.20 11.0 15.0 1,298
245.00 IBB1426U245 0.05 0.00 0.10 1247.0 0.70 105.0 0.0 0
247.50 IBB1420U247.5 0.20 0.10 0.15 91.0 0.30 78.0 10.0 39
247.50 IBB1426U247.5 0.53 0.33 0.25 1218.0 0.90 124.0 20.0 22
250.00 IBB1420U250 0.25 -0.02 0.20 114.0 0.35 81.0 21.0 2,002
250.00 IBB1426U250 0.75 0.50 0.65 1056.0 1.20 145.0 5.0 22
252.50 IBB1420U252.5 0.54 0.34 0.30 161.0 0.50 96.0 25.0 100
252.50 IBB1426U252.5 1.26 0.81 0.85 364.0 1.50 167.0 8.0 20
255.00 IBB1420U255 0.58 0.18 0.45 406.0 0.70 161.0 192.0 1,937
255.00 IBB1426U255 1.75 1.20 1.20 112.0 1.60 75.0 8.0 25
257.50 IBB1420U257.5 0.90 0.30 0.70 521.0 1.20 288.0 44.0 227
257.50 IBB1426U257.5 2.06 0.91 1.55 193.0 2.25 93.0 6.0 40
260.00 IBB1420U260 1.25 0.35 1.10 389.0 1.40 99.0 669.0 2,191
260.00 IBB1426U260 2.80 1.55 2.20 754.0 3.30 339.0 4.0 37
262.50 IBB1420U262.5 2.42 1.27 1.60 885.0 2.00 142.0 7.0 36
262.50 IBB1426U262.5 3.66 2.01 2.80 783.0 4.30 541.0 11.0 124
265.00 IBB1420U265 2.50 0.74 2.50 747.0 2.85 106.0 1246.0 1,779
265.00 IBB1426U265 4.41 1.71 3.70 711.0 5.50 571.0 10.0 61
267.50 IBB1420U267.5 4.10 1.45 3.70 2.0 6.20 6.0 187.0 219
267.50 IBB1426U267.5 2.82 -0.18 4.50 732.0 6.80 643.0 2.0 100
270.00 IBB1420U270 5.81 2.11 5.00 602.0 5.90 234.0 220.0 1,091
270.00 IBB1426U270 7.00 1.80 6.20 591.0 8.70 660.0 21.0 111
272.50 IBB1420U272.5 8.10 2.70 7.50 10.0 9.40 21.0 12.0 83
272.50 IBB1426U272.5 5.44 0.00 7.70 366.0 10.40 417.0 3.0 2
275.00 IBB1420U275 11.20 4.03 8.90 363.0 11.40 410.0 8.0 334
275.00 IBB1426U275 6.45 0.00 9.60 170.0 12.20 136.0 3.0 3
277.50 IBB1420U277.5 12.53 5.23 11.20 145.0 13.80 248.0 3.0 30
277.50 IBB1426U277.5 8.10 -0.20 11.70 176.0 14.40 120.0 10.0 24
280.00 IBB1420U280 15.65 6.05 13.60 199.0 16.10 295.0 12.0 49
280.00 IBB1426U280 10.40 0.00 13.50 56.0 16.60 68.0 0.0 0
282.50 IBB1420U282.5 12.00 0.00 16.00 88.0 18.80 140.0 0.0 0
282.50 IBB1426U282.5 10.30 -2.30 16.20 51.0 18.90 78.0 18.0 18
285.00 IBB1420U285 12.20 -2.20 18.50 172.0 20.80 218.0 2.0 9
285.00 IBB1426U285 14.90 0.00 18.20 91.0 21.30 92.0 0.0 0
287.50 IBB1420U287.5 16.90 0.00 21.00 131.0 23.50 169.0 0.0 0
287.50 IBB1426U287.5 17.40 0.00 20.70 79.0 23.80 86.0 0.0 0
290.00 IBB1420U290 24.00 4.60 23.50 50.0 25.70 94.0 4.0 10
290.00 IBB1426U290 20.00 0.00 23.10 92.0 26.20 93.0 0.0 0
292.50 IBB1420U292.5 21.90 0.00 25.90 57.0 28.60 93.0 0.0 0
295.00 IBB1420U295 42.00 17.50 28.50 53.0 31.00 94.0 1.0 22
295.00 IBB1426U295 24.70 0.00 28.60 32.0 31.20 39.0 0.0 0
297.50 IBB1420U297.5 26.90 0.00 30.60 46.0 33.50 48.0 0.0 0
300.00 IBB1420U300 66.40 36.90 33.50 39.0 36.00 78.0 10.0 10
300.00 IBB1426U300 29.90 0.00 33.50 107.0 36.20 144.0 0.0 0
305.00 IBB1420U305 69.40 34.80 38.40 4.0 40.80 4.0 10.0 10
310.00 IBB1420U310 57.80 19.30 43.30 4.0 45.80 4.0 10.0 20
315.00 IBB1420U315 43.80 0.00 48.20 66.0 51.20 82.0 0.0 0
320.00 IBB1420U320 48.90 0.00 53.50 14.0 56.10 27.0 0.0 0
325.00 IBB1420U325 71.00 16.90 58.40 62.0 60.70 78.0 10.0 10
330.00 IBB1420U330 58.70 0.00 63.20 62.0 66.10 20.0 0.0 0
335.00 IBB1420U335 64.20 0.00 67.50 10.0 71.10 20.0 0.0 0
340.00 IBB1420U340 68.90 0.00 73.00 4.0 76.10 1.0 0.0 0
345.00 IBB1420U345 73.90 0.00 78.30 59.0 80.80 72.0 0.0 0
350.00 IBB1420U350 78.90 0.00 83.30 59.0 85.80 72.0 0.0 0