iSh Nasdaq Biot Shs  $270.82

up +4.73


16/9/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 270.82
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 4.73 (1.78 %)
Prev Close: 266.09
Open: 264.73
Bid: 270.82
Ask: 270.94
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 12%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 IBB1420I110 153.90 0.00 159.10 10.0 162.30 10.0 0.0 0
115.00 IBB1420I115 149.00 0.00 154.20 7.0 156.70 10.0 0.0 0
120.00 IBB1420I120 143.80 0.00 148.90 30.0 152.50 10.0 0.0 0
125.00 IBB1420I125 138.70 0.00 143.90 10.0 147.30 10.0 0.0 0
130.00 IBB1420I130 116.40 -17.50 139.20 1.0 142.30 14.0 18.0 9
135.00 IBB1420I135 129.00 0.00 134.10 10.0 137.30 10.0 0.0 0
140.00 IBB1420I140 106.40 -17.60 129.50 3.0 132.60 10.0 20.0 10
145.00 IBB1420I145 118.80 0.00 123.90 10.0 127.30 10.0 0.0 0
150.00 IBB1420I150 113.80 0.00 118.90 10.0 121.90 10.0 0.0 0
155.00 IBB1420I155 102.30 -6.70 113.80 10.0 116.80 14.0 10.0 10
160.00 IBB1420I160 103.90 0.00 109.10 28.0 111.80 55.0 0.0 0
165.00 IBB1420I165 93.20 -5.60 104.10 73.0 107.10 49.0 1.0 1
170.00 IBB1420I170 93.80 0.00 98.90 77.0 101.60 44.0 0.0 0
175.00 IBB1420I175 51.30 -38.20 94.50 78.0 96.90 62.0 48.0 58
180.00 IBB1420I180 67.30 -17.20 89.60 73.0 92.20 66.0 1.0 1
185.00 IBB1420I185 78.90 0.00 84.10 28.0 87.60 64.0 0.0 0
186.00 IBB1420I186 77.90 0.00 83.10 28.0 86.70 82.0 0.0 0
187.00 IBB1420I187 76.90 0.00 82.00 28.0 84.90 13.0 0.0 0
188.00 IBB1420I188 75.90 0.00 80.90 73.0 84.20 61.0 0.0 0
189.00 IBB1420I189 74.90 0.00 80.00 28.0 82.90 13.0 0.0 0
190.00 IBB1420I190 65.50 -9.00 79.50 28.0 81.80 14.0 1.0 13
191.00 IBB1420I191 72.90 0.00 78.10 27.0 80.70 14.0 0.0 0
192.00 IBB1420I192 71.80 0.00 77.10 28.0 80.50 27.0 0.0 0
193.00 IBB1420I193 70.90 0.00 76.10 28.0 79.70 82.0 0.0 0
194.00 IBB1420I194 69.90 0.00 75.10 27.0 77.70 55.0 0.0 0
195.00 IBB1420I195 38.70 -30.20 74.10 28.0 76.70 14.0 5.0 16
196.00 IBB1420I196 67.90 0.00 72.90 73.0 75.90 62.0 0.0 0
197.00 IBB1420I197 67.00 0.00 71.90 82.0 75.70 82.0 0.0 0
198.00 IBB1420I198 65.90 0.00 71.10 72.0 73.60 44.0 0.0 0
198.00 IBB1426I198 66.60 0.00 71.50 38.0 73.80 24.0 0.0 0
199.00 IBB1420I199 36.30 -28.60 70.10 61.0 73.00 49.0 1.0 2
199.00 IBB1426I199 65.60 0.00 70.50 59.0 73.00 59.0 0.0 0
200.00 IBB1420I200 73.90 9.50 69.70 28.0 72.40 25.0 2.0 22
200.00 IBB1426I200 64.60 0.00 69.50 38.0 71.80 24.0 0.0 0
205.00 IBB1420I205 70.80 11.20 64.60 28.0 66.70 14.0 1.0 11
205.00 IBB1426I205 59.60 0.00 64.50 38.0 66.60 24.0 0.0 0
210.00 IBB1420I210 60.66 6.26 59.60 27.0 61.80 14.0 4.0 8
210.00 IBB1426I210 54.50 0.00 59.50 38.0 61.70 24.0 0.0 0
215.00 IBB1420I215 36.00 -13.60 54.60 36.0 56.80 14.0 4.0 9
215.00 IBB1426I215 49.00 0.00 54.70 37.0 57.70 37.0 0.0 0
217.50 IBB1426I217.5 46.50 0.00 52.10 82.0 54.40 72.0 0.0 0
220.00 IBB1420I220 50.00 5.50 49.50 57.0 51.80 34.0 1.0 106
220.00 IBB1426I220 44.00 0.00 49.60 38.0 52.20 35.0 0.0 0
222.50 IBB1426I222.5 41.50 0.00 47.10 83.0 49.40 72.0 0.0 0
225.00 IBB1420I225 49.17 9.67 44.60 77.0 46.90 60.0 1.0 117
225.00 IBB1426I225 39.00 0.00 44.50 93.0 47.20 85.0 0.0 0
227.50 IBB1420I227.5 36.50 0.00 41.50 88.0 44.20 59.0 0.0 0
227.50 IBB1426I227.5 36.60 0.00 42.00 93.0 44.30 67.0 0.0 0
230.00 IBB1420I230 40.10 5.70 39.80 165.0 41.70 123.0 21.0 224
230.00 IBB1426I230 34.10 0.00 39.50 126.0 41.90 98.0 0.0 0
232.50 IBB1420I232.5 31.50 0.00 37.10 103.0 39.20 71.0 0.0 0
232.50 IBB1426I232.5 31.60 0.00 37.00 99.0 39.70 76.0 0.0 0
235.00 IBB1420I235 40.40 11.00 34.60 213.0 36.70 80.0 5.0 129
235.00 IBB1426I235 29.10 0.00 34.30 99.0 37.20 76.0 0.0 0
237.50 IBB1420I237.5 26.40 0.00 32.10 88.0 34.30 67.0 0.0 0
237.50 IBB1426I237.5 26.70 0.00 31.70 79.0 34.30 54.0 0.0 0
240.00 IBB1420I240 26.20 0.00 29.60 371.0 31.70 177.0 3.0 2,201
240.00 IBB1426I240 24.20 0.00 29.30 110.0 32.10 72.0 0.0 0
242.50 IBB1420I242.5 21.60 0.00 27.10 159.0 29.20 121.0 0.0 0
242.50 IBB1426I242.5 21.80 0.00 26.70 107.0 29.40 66.0 0.0 0
245.00 IBB1420I245 21.49 1.59 24.40 431.0 26.70 190.0 1.0 117
245.00 IBB1426I245 20.15 0.00 24.30 105.0 27.10 60.0 1.0 1
247.50 IBB1420I247.5 16.60 0.00 22.10 156.0 24.20 112.0 0.0 0
247.50 IBB1426I247.5 17.00 0.00 21.90 93.0 24.50 95.0 0.0 0
250.00 IBB1420I250 20.20 5.70 19.70 405.0 21.70 194.0 3.0 681
250.00 IBB1426I250 14.70 0.00 19.40 108.0 22.00 49.0 0.0 0
252.50 IBB1420I252.5 11.80 0.00 17.10 154.0 19.40 126.0 0.0 0
252.50 IBB1426I252.5 16.00 3.60 17.10 92.0 20.30 87.0 1.0 1
255.00 IBB1420I255 16.10 6.21 16.10 5.0 16.80 20.0 5.0 2,167
255.00 IBB1426I255 10.20 0.00 14.70 154.0 17.50 122.0 0.0 0
257.50 IBB1420I257.5 19.50 12.30 12.10 294.0 14.30 170.0 4.0 4
257.50 IBB1426I257.5 8.30 0.00 12.40 408.0 14.80 172.0 0.0 0
260.00 IBB1420I260 10.40 3.10 11.00 116.0 11.90 275.0 7.0 2,326
260.00 IBB1426I260 7.75 0.00 10.10 429.0 12.60 217.0 15.0 15
262.50 IBB1420I262.5 5.56 0.36 7.40 447.0 9.50 189.0 1.0 28
262.50 IBB1426I262.5 9.30 4.40 7.90 456.0 10.50 199.0 2.0 6
265.00 IBB1420I265 6.30 2.90 5.00 747.0 7.20 241.0 28.0 2,105
265.00 IBB1426I265 4.98 1.38 5.90 628.0 8.30 136.0 1.0 6
267.50 IBB1420I267.5 1.92 0.17 3.80 766.0 5.20 387.0 35.0 147
267.50 IBB1426I267.5 4.40 1.90 4.10 618.0 6.70 461.0 1.0 0
270.00 IBB1420I270 3.01 1.76 2.80 683.0 3.20 31.0 1125.0 1,234
270.00 IBB1426I270 2.55 0.20 3.10 701.0 4.80 80.0 6.0 43
272.50 IBB1420I272.5 1.20 0.54 1.15 834.0 1.95 263.0 33.0 173
272.50 IBB1426I272.5 2.50 1.03 2.75 867.0 3.50 147.0 1.0 22
275.00 IBB1420I275 0.85 0.50 0.70 468.0 0.95 272.0 445.0 2,491
275.00 IBB1426I275 1.71 0.69 0.80 1006.0 2.30 126.0 3.0 45
277.50 IBB1420I277.5 0.39 0.20 0.25 265.0 0.45 555.0 75.0 324
277.50 IBB1426I277.5 0.68 0.00 0.40 933.0 1.45 155.0 6.0 35
280.00 IBB1420I280 0.16 0.01 0.05 297.0 0.25 423.0 233.0 2,403
280.00 IBB1426I280 0.45 0.05 0.35 1137.0 0.90 82.0 2.0 159
282.50 IBB1420I282.5 0.07 0.01 0.05 123.0 0.15 390.0 5.0 101
282.50 IBB1426I282.5 1.30 1.20 0.05 1.0 0.50 87.0 90.0 288
285.00 IBB1420I285 0.02 -0.01 0.05 1.0 0.05 10.0 146.0 1,562
285.00 IBB1426I285 0.48 0.43 0.05 65.0 0.30 101.0 10.0 95
287.50 IBB1420I287.5 0.07 0.00 0.05 10.0 0.10 49.0 10.0 106
287.50 IBB1426I287.5 0.50 0.00 0.20 1.0 0.25 129.0 0.0 0
290.00 IBB1420I290 0.04 0.01 0.05 1.0 0.10 151.0 9.0 416
290.00 IBB1426I290 0.93 0.78 0.05 3.0 0.15 76.0 10.0 42
292.50 IBB1420I292.5 0.03 -0.02 0.10 20.0 0.10 83.0 12.0 99
295.00 IBB1420I295 0.03 -0.02 0.05 16.0 0.10 110.0 10.0 429
295.00 IBB1426I295 0.50 0.00 0.10 11.0 0.15 83.0 0.0 0
297.50 IBB1420I297.5 0.20 0.10 0.05 1.0 0.10 84.0 33.0 33
300.00 IBB1420I300 0.05 0.00 0.05 1.0 0.05 75.0 3.0 426
300.00 IBB1426I300 0.50 0.00 0.05 1.0 0.10 25.0 0.0 0
305.00 IBB1420I305 3.80 3.25 0.05 171.0 0.50 311.0 10.0 10
310.00 IBB1420I310 0.06 -0.19 0.05 21.0 0.30 288.0 5.0 98
315.00 IBB1420I315 0.04 -0.11 0.05 11.0 0.15 107.0 4.0 21
320.00 IBB1420I320 0.20 0.10 0.05 1.0 0.15 226.0 5.0 225
325.00 IBB1420I325 0.14 -0.41 0.05 1.0 0.10 7.0 6.0 39
330.00 IBB1420I330 0.55 0.40 0.05 10.0 0.15 107.0 26.0 27
335.00 IBB1420I335 0.05 -0.10 0.10 11.0 0.15 107.0 2.0 12
340.00 IBB1420I340 0.37 0.22 0.05 11.0 0.15 107.0 1.0 42
345.00 IBB1420I345 0.32 0.17 0.05 11.0 0.15 107.0 6.0 6
350.00 IBB1420I350 0.05 -0.05 0.05 2.0 0.10 28.0 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 0.10 0.05 1.0 0.15 80.0 23.0 58
120.00 IBB1420U120 0.65 0.10 0.05 1.0 0.50 142.0 105.0 124
125.00 IBB1420U125 0.40 0.25 0.05 10.0 0.15 76.0 4.0 69
130.00 IBB1420U130 0.05 -0.05 0.05 1.0 0.10 14.0 8.0 172
135.00 IBB1420U135 0.05 -0.10 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 0.50 150.0 1.0 161
155.00 IBB1420U155 0.70 0.15 0.05 1.0 0.50 101.0 4.0 23
160.00 IBB1420U160 0.09 -0.46 0.05 1.0 0.50 229.0 1.0 127
165.00 IBB1420U165 0.10 -0.05 0.05 1.0 0.05 26.0 8.0 44
170.00 IBB1420U170 0.05 -0.50 0.05 1.0 0.50 213.0 1.0 627
175.00 IBB1420U175 0.05 -0.10 0.05 1.0 0.15 158.0 1.0 113
180.00 IBB1420U180 0.09 -0.16 0.10 1.0 0.05 41.0 2.0 223
185.00 IBB1420U185 0.05 -0.10 0.05 7.0 0.15 148.0 8.0 334
186.00 IBB1420U186 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
187.00 IBB1420U187 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
188.00 IBB1420U188 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
189.00 IBB1420U189 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
190.00 IBB1420U190 0.06 -0.29 0.05 1.0 0.35 168.0 4.0 248
191.00 IBB1420U191 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
192.00 IBB1420U192 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
193.00 IBB1420U193 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
194.00 IBB1420U194 0.30 0.00 0.00 0.0 0.50 101.0 0.0 0
195.00 IBB1420U195 0.15 -0.40 0.05 10.0 0.05 41.0 4.0 123
196.00 IBB1420U196 0.30 0.00 0.00 0.0 0.50 101.0 0.0 0
197.00 IBB1420U197 0.30 0.00 0.00 0.0 0.50 101.0 0.0 0
198.00 IBB1420U198 0.30 0.00 0.00 0.0 0.50 86.0 0.0 0
198.00 IBB1426U198 0.10 0.00 0.00 0.0 0.10 27.0 0.0 0
199.00 IBB1420U199 0.05 -0.50 0.05 1.0 0.30 101.0 1.0 22
199.00 IBB1426U199 0.10 0.00 0.00 0.0 0.10 25.0 0.0 0
200.00 IBB1420U200 0.05 -0.05 0.05 1.0 0.10 96.0 1.0 493
200.00 IBB1426U200 0.10 0.00 0.00 0.0 0.15 83.0 0.0 0
205.00 IBB1420U205 0.02 -0.08 0.05 3.0 0.10 97.0 5.0 190
205.00 IBB1426U205 0.10 0.00 0.00 0.0 0.15 83.0 0.0 0
210.00 IBB1420U210 0.08 -0.02 0.05 1.0 0.05 67.0 5.0 2,763
210.00 IBB1426U210 0.10 0.00 0.00 0.0 0.15 83.0 0.0 0
215.00 IBB1420U215 0.03 0.00 0.05 6.0 0.05 39.0 1.0 1,707
215.00 IBB1426U215 0.11 -0.39 0.05 11.0 1.00 129.0 10.0 8
217.50 IBB1426U217.5 0.95 0.00 0.05 11.0 0.15 80.0 0.0 0
220.00 IBB1420U220 0.08 0.00 0.05 10.0 0.10 99.0 8.0 2,569
220.00 IBB1426U220 0.65 0.35 0.05 11.0 0.55 71.0 10.0 11
222.50 IBB1426U222.5 1.60 0.60 0.05 10.0 0.50 129.0 7.0 7
225.00 IBB1420U225 0.06 0.01 0.05 5.0 0.10 111.0 5.0 2,071
225.00 IBB1426U225 1.00 0.00 0.05 10.0 0.15 80.0 0.0 0
227.50 IBB1420U227.5 0.25 0.00 0.05 1.0 0.50 100.0 0.0 0
227.50 IBB1426U227.5 1.05 0.00 0.05 10.0 0.15 55.0 0.0 0
230.00 IBB1420U230 0.07 0.00 0.10 4.0 0.10 135.0 1.0 4,369
230.00 IBB1426U230 1.33 1.28 0.05 10.0 0.50 180.0 25.0 25
232.50 IBB1420U232.5 0.25 0.00 0.05 10.0 0.25 151.0 0.0 0
232.50 IBB1426U232.5 0.05 0.00 0.05 10.0 0.25 127.0 0.0 0
235.00 IBB1420U235 0.10 0.05 0.10 14.0 0.05 14.0 33.0 4,990
235.00 IBB1426U235 0.32 0.27 0.05 108.0 0.35 100.0 10.0 35
237.50 IBB1420U237.5 0.20 -0.05 0.05 3.0 0.10 52.0 10.0 20
237.50 IBB1426U237.5 0.05 0.00 0.05 78.0 0.45 82.0 0.0 0
240.00 IBB1420U240 0.04 -0.03 0.05 1.0 0.10 37.0 31.0 4,614
240.00 IBB1426U240 0.47 0.27 0.10 22.0 0.45 118.0 10.0 10
242.50 IBB1420U242.5 0.32 -0.13 0.05 57.0 0.15 113.0 10.0 24
242.50 IBB1426U242.5 0.05 0.00 0.10 118.0 0.55 92.0 0.0 0
245.00 IBB1420U245 0.09 -0.03 0.05 10.0 0.05 1.0 10.0 1,295
245.00 IBB1426U245 0.10 0.00 0.20 20.0 0.60 195.0 0.0 0
247.50 IBB1420U247.5 0.20 0.00 0.05 1.0 0.10 10.0 10.0 34
247.50 IBB1426U247.5 0.45 0.20 0.20 98.0 0.75 327.0 70.0 22
250.00 IBB1420U250 0.05 -0.20 0.05 25.0 0.10 15.0 52.0 1,988
250.00 IBB1426U250 0.40 -0.25 0.35 20.0 0.75 243.0 15.0 22
252.50 IBB1420U252.5 0.54 0.00 0.10 37.0 0.25 329.0 25.0 125
252.50 IBB1426U252.5 1.26 0.00 0.35 472.0 0.80 193.0 8.0 28
255.00 IBB1420U255 0.14 -0.44 0.10 36.0 0.15 1.0 91.0 1,912
255.00 IBB1426U255 0.95 -0.80 0.60 33.0 1.00 278.0 51.0 27
257.50 IBB1420U257.5 0.90 0.00 0.15 76.0 0.30 155.0 44.0 248
257.50 IBB1426U257.5 2.06 0.00 0.80 49.0 1.60 844.0 6.0 41
260.00 IBB1420U260 0.36 -0.89 0.25 103.0 0.45 239.0 213.0 2,692
260.00 IBB1426U260 2.05 -0.75 1.05 92.0 2.20 920.0 5.0 33
262.50 IBB1420U262.5 1.05 -1.37 0.40 145.0 0.70 254.0 46.0 38
262.50 IBB1426U262.5 3.66 0.00 1.35 303.0 3.20 798.0 11.0 125
265.00 IBB1420U265 0.80 -1.70 0.65 159.0 0.85 157.0 105.0 1,442
265.00 IBB1426U265 3.50 -0.91 1.80 524.0 2.25 38.0 2.0 61
267.50 IBB1420U267.5 1.15 -2.95 1.05 210.0 1.40 321.0 27.0 229
267.50 IBB1426U267.5 3.63 -0.87 2.45 217.0 4.30 819.0 18.0 100
270.00 IBB1420U270 1.90 -3.91 1.75 374.0 2.20 160.0 1096.0 889
270.00 IBB1426U270 4.44 -2.56 3.20 383.0 5.80 623.0 18.0 107
272.50 IBB1420U272.5 3.10 -5.00 2.85 344.0 3.40 251.0 22.0 82
272.50 IBB1426U272.5 5.44 -2.26 4.40 287.0 7.00 616.0 3.0 2
275.00 IBB1420U275 5.40 -5.80 4.40 319.0 5.10 184.0 25.0 326
275.00 IBB1426U275 6.45 -3.15 5.70 406.0 8.40 640.0 3.0 3
277.50 IBB1420U277.5 12.53 0.00 6.30 141.0 8.10 567.0 3.0 27
277.50 IBB1426U277.5 8.10 -3.60 7.30 417.0 10.20 626.0 10.0 24
280.00 IBB1420U280 15.65 0.00 8.60 185.0 9.90 283.0 12.0 47
280.00 IBB1426U280 13.50 0.00 9.30 301.0 12.00 518.0 0.0 0
282.50 IBB1420U282.5 16.00 0.00 11.00 145.0 13.60 274.0 0.0 0
282.50 IBB1426U282.5 12.20 -4.00 11.40 228.0 14.20 391.0 3.0 18
285.00 IBB1420U285 12.20 -6.30 13.40 96.0 15.90 284.0 2.0 9
285.00 IBB1426U285 18.20 0.00 13.70 66.0 16.30 93.0 0.0 0
287.50 IBB1420U287.5 21.00 0.00 15.90 88.0 18.60 125.0 0.0 0
287.50 IBB1426U287.5 20.70 0.00 15.90 87.0 18.70 111.0 0.0 0
290.00 IBB1420U290 24.00 0.00 18.40 135.0 20.60 280.0 4.0 12
290.00 IBB1426U290 23.10 0.00 18.30 95.0 21.20 111.0 0.0 0
292.50 IBB1420U292.5 25.90 0.00 20.90 119.0 23.30 170.0 0.0 0
295.00 IBB1420U295 42.00 13.50 23.40 100.0 26.10 249.0 1.0 22
295.00 IBB1426U295 28.60 0.00 23.30 124.0 26.10 136.0 0.0 0
297.50 IBB1420U297.5 30.60 0.00 25.60 52.0 28.60 68.0 0.0 0
300.00 IBB1420U300 66.40 32.90 28.40 61.0 31.00 155.0 10.0 10
300.00 IBB1426U300 33.50 0.00 28.30 121.0 31.20 136.0 0.0 0
305.00 IBB1420U305 69.40 31.00 33.40 30.0 35.70 109.0 10.0 10
310.00 IBB1420U310 57.80 14.50 38.50 55.0 40.60 72.0 10.0 20
315.00 IBB1420U315 48.20 0.00 43.10 63.0 46.00 87.0 0.0 0
320.00 IBB1420U320 53.50 0.00 47.70 25.0 51.10 82.0 0.0 0
325.00 IBB1420U325 71.00 12.60 53.40 14.0 55.60 36.0 10.0 10
330.00 IBB1420U330 63.20 0.00 58.30 14.0 61.10 37.0 0.0 0
335.00 IBB1420U335 67.50 0.00 63.20 59.0 66.10 82.0 0.0 0
340.00 IBB1420U340 73.00 0.00 68.20 59.0 71.20 72.0 0.0 0
345.00 IBB1420U345 78.30 0.00 73.40 14.0 75.60 36.0 0.0 0
350.00 IBB1420U350 83.30 0.00 78.50 14.0 80.70 36.0 0.0 0
Trading Center