iSh Nasdaq Biot Shs  $266.85

down -0.38


20/8/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 266.85
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.14 %)
Prev Close: 267.23
Open: 267.00
Bid: 266.81
Ask: 266.85
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 21%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 IBB1422H190 76.00 0.00 75.90 10.0 78.60 10.0 0.0 0
191.00 IBB1422H191 75.00 0.00 74.90 10.0 77.60 10.0 0.0 0
191.00 IBB1429H191 75.10 0.00 73.80 20.0 77.50 20.0 0.0 0
192.00 IBB1422H192 74.00 0.00 73.90 10.0 76.50 20.0 0.0 0
192.00 IBB1429H192 74.10 0.00 72.80 20.0 76.50 20.0 0.0 0
193.00 IBB1422H193 73.00 0.00 72.90 10.0 75.60 10.0 0.0 0
193.00 IBB1429H193 73.10 0.00 71.80 20.0 75.50 20.0 0.0 0
194.00 IBB1422H194 72.00 0.00 71.10 10.0 74.50 20.0 0.0 0
194.00 IBB1429H194 71.50 0.00 71.10 10.0 74.50 10.0 0.0 0
195.00 IBB1422H195 71.00 0.00 70.90 10.0 73.60 10.0 0.0 0
195.00 IBB1429H195 71.10 0.00 69.80 20.0 73.50 20.0 0.0 0
196.00 IBB1422H196 70.00 0.00 69.90 10.0 72.50 20.0 0.0 0
196.00 IBB1429H196 69.50 0.00 68.80 20.0 72.50 20.0 0.0 0
197.00 IBB1422H197 69.00 0.00 68.90 10.0 71.60 10.0 0.0 0
197.00 IBB1429H197 68.50 0.00 67.80 10.0 71.50 20.0 0.0 0
198.00 IBB1422H198 68.00 0.00 67.90 10.0 70.60 10.0 0.0 0
198.00 IBB1429H198 67.50 0.00 67.90 65.0 70.50 72.0 0.0 0
199.00 IBB1422H199 67.00 0.00 66.90 10.0 69.60 10.0 0.0 0
199.00 IBB1429H199 67.10 0.00 66.90 27.0 69.50 27.0 0.0 0
200.00 IBB1422H200 66.00 0.00 65.90 10.0 68.60 10.0 0.0 0
200.00 IBB1429H200 66.00 0.00 65.50 27.0 68.50 10.0 0.0 0
205.00 IBB1422H205 61.00 0.00 60.90 10.0 63.60 10.0 0.0 0
205.00 IBB1429H205 61.10 0.00 59.80 20.0 63.50 20.0 0.0 0
210.00 IBB1422H210 56.00 0.00 55.90 10.0 58.60 10.0 0.0 0
210.00 IBB1429H210 55.50 0.00 54.80 20.0 58.50 20.0 0.0 0
215.00 IBB1422H215 51.00 0.00 50.90 10.0 53.60 10.0 0.0 0
215.00 IBB1429H215 50.50 0.00 49.80 20.0 53.50 20.0 0.0 0
220.00 IBB1422H220 46.00 0.00 45.90 10.0 48.70 76.0 0.0 0
220.00 IBB1429H220 45.50 0.00 44.80 20.0 48.50 20.0 0.0 0
222.50 IBB1422H222.5 43.50 0.00 43.40 40.0 46.10 10.0 0.0 0
222.50 IBB1429H222.5 43.00 0.00 42.60 10.0 46.00 10.0 0.0 0
225.00 IBB1422H225 41.00 0.00 40.90 76.0 43.70 76.0 0.0 0
225.00 IBB1429H225 41.10 0.00 40.10 10.0 43.50 10.0 0.0 0
227.50 IBB1422H227.5 38.50 0.00 38.90 51.0 40.60 10.0 0.0 0
227.50 IBB1429H227.5 38.50 0.00 37.30 10.0 40.60 10.0 0.0 0
230.00 IBB1422H230 36.00 0.00 35.60 8.0 38.10 10.0 0.0 0
230.00 IBB1429H230 36.10 0.00 34.80 20.0 38.30 10.0 0.0 0
232.50 IBB1422H232.5 33.50 0.00 33.10 8.0 35.60 10.0 0.0 0
232.50 IBB1429H232.5 33.30 0.00 32.40 8.0 35.80 10.0 0.0 0
235.00 IBB1422H235 31.00 0.00 30.80 1.0 33.10 21.0 0.0 0
235.00 IBB1429H235 30.80 0.00 29.80 10.0 33.10 10.0 5.0 3
237.50 IBB1422H237.5 28.50 0.00 28.60 2.0 30.70 22.0 0.0 0
237.50 IBB1429H237.5 21.80 -6.60 28.70 27.0 30.60 109.0 3.0 3
240.00 IBB1422H240 26.02 0.02 26.10 2.0 27.90 21.0 3.0 3
240.00 IBB1429H240 25.70 0.00 26.00 20.0 28.10 61.0 0.0 0
242.50 IBB1422H242.5 23.50 0.00 23.60 2.0 25.70 24.0 0.0 0
242.50 IBB1429H242.5 23.10 0.00 23.20 30.0 25.70 58.0 0.0 0
245.00 IBB1422H245 12.79 -7.71 20.70 20.0 23.10 20.0 1.0 1
245.00 IBB1429H245 10.25 -10.45 21.20 24.0 23.20 57.0 2.0 13
247.50 IBB1422H247.5 15.95 -2.45 19.00 10.0 20.40 20.0 1.0 13
247.50 IBB1429H247.5 18.10 0.00 19.10 19.0 20.70 62.0 0.0 0
250.00 IBB1422H250 16.84 0.00 16.50 12.0 18.00 63.0 4.0 13
250.00 IBB1429H250 17.45 1.65 16.40 133.0 18.30 189.0 2.0 6
252.50 IBB1422H252.5 8.89 -4.11 14.00 10.0 15.60 60.0 1.0 23
252.50 IBB1429H252.5 5.23 -8.07 14.30 62.0 15.90 136.0 1.0 2
255.00 IBB1422H255 11.75 1.00 11.30 14.0 13.20 125.0 1.0 97
255.00 IBB1429H255 9.33 -1.57 11.50 35.0 13.60 265.0 2.0 4
257.50 IBB1422H257.5 4.30 -3.70 8.80 30.0 10.70 144.0 5.0 47
257.50 IBB1429H257.5 2.84 -5.76 9.30 25.0 11.30 327.0 2.0 7
260.00 IBB1422H260 7.75 1.60 6.60 10.0 8.30 267.0 15.0 80
260.00 IBB1429H260 7.88 1.38 7.80 69.0 9.20 500.0 1.0 242
262.50 IBB1422H262.5 4.83 1.03 4.40 17.0 6.00 207.0 1.0 150
262.50 IBB1429H262.5 3.58 -0.92 5.50 126.0 7.10 325.0 4.0 17
265.00 IBB1422H265 3.40 1.51 2.50 23.0 3.90 278.0 3.0 390
265.00 IBB1429H265 4.90 1.13 3.50 169.0 5.70 578.0 6.0 106
267.50 IBB1422H267.5 1.90 0.00 0.95 153.0 2.00 319.0 64.0 206
267.50 IBB1429H267.5 2.94 -0.51 2.20 255.0 3.90 555.0 2.0 31
270.00 IBB1422H270 0.55 -0.25 0.35 27.0 0.75 395.0 24.0 229
270.00 IBB1429H270 1.79 0.13 1.55 16.0 2.25 258.0 484.0 453
272.50 IBB1422H272.5 0.18 -0.05 0.05 10.0 0.20 21.0 1.0 133
272.50 IBB1429H272.5 0.95 0.20 0.80 30.0 1.15 290.0 33.0 33
275.00 IBB1422H275 0.15 -0.10 0.05 125.0 0.15 113.0 20.0 43
275.00 IBB1429H275 0.55 -0.05 0.25 930.0 0.80 128.0 12.0 45
277.50 IBB1422H277.5 0.12 0.02 0.05 1.0 0.15 113.0 1.0 23
277.50 IBB1429H277.5 0.15 0.00 0.05 734.0 0.45 197.0 0.0 0
280.00 IBB1422H280 0.22 0.12 0.05 30.0 0.15 113.0 2.0 40
280.00 IBB1429H280 0.15 0.10 0.05 1.0 0.25 182.0 10.0 285
282.50 IBB1422H282.5 0.10 0.00 0.05 1.0 0.15 100.0 0.0 0
282.50 IBB1429H282.5 0.21 0.01 0.05 1.0 0.20 214.0 11.0 11
285.00 IBB1422H285 0.43 -0.07 0.05 97.0 0.25 194.0 3.0 7
285.00 IBB1429H285 0.34 -0.16 0.05 64.0 0.25 123.0 10.0 10
287.50 IBB1422H287.5 0.30 0.20 0.05 498.0 0.15 113.0 5.0 13
287.50 IBB1429H287.5 0.15 0.00 0.10 1.0 0.15 100.0 0.0 0
290.00 IBB1422H290 0.25 -0.25 0.05 51.0 0.25 65.0 3.0 4
290.00 IBB1429H290 0.15 0.00 0.05 285.0 0.15 100.0 0.0 0
292.50 IBB1422H292.5 0.10 0.00 0.05 10.0 0.15 100.0 0.0 0
292.50 IBB1429H292.5 0.15 0.00 0.05 42.0 0.15 100.0 0.0 0
295.00 IBB1422H295 0.10 0.00 0.05 21.0 0.15 100.0 0.0 0
295.00 IBB1429H295 0.15 0.00 0.05 123.0 0.15 100.0 0.0 0
297.50 IBB1422H297.5 0.10 0.00 0.05 18.0 0.15 100.0 0.0 0
300.00 IBB1422H300 0.10 0.00 0.05 1.0 0.15 100.0 0.0 0
300.00 IBB1429H300 0.08 -0.42 0.05 10.0 0.50 91.0 1.0 252
302.50 IBB1422H302.5 0.10 0.00 0.05 29.0 0.15 100.0 0.0 0
305.00 IBB1422H305 0.10 0.00 0.05 24.0 0.15 100.0 0.0 0
307.50 IBB1422H307.5 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
310.00 IBB1422H310 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
312.50 IBB1422H312.5 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
315.00 IBB1422H315 0.10 0.00 0.00 0.0 0.15 114.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 IBB1422T190 0.10 0.00 0.00 0.0 0.15 114.0 0.0 0
191.00 IBB1422T191 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
191.00 IBB1429T191 0.15 0.00 0.05 1.0 0.15 113.0 0.0 0
192.00 IBB1422T192 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
192.00 IBB1429T192 0.15 0.00 0.05 1.0 0.15 20.0 0.0 0
193.00 IBB1422T193 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
193.00 IBB1429T193 0.15 0.00 0.05 1.0 0.15 20.0 0.0 0
194.00 IBB1422T194 0.10 0.00 0.00 0.0 0.15 107.0 0.0 0
194.00 IBB1429T194 0.15 0.00 0.05 1.0 0.15 100.0 0.0 0
195.00 IBB1422T195 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
195.00 IBB1429T195 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
196.00 IBB1422T196 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
196.00 IBB1429T196 0.15 0.00 0.05 19.0 0.15 100.0 0.0 0
197.00 IBB1422T197 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
197.00 IBB1429T197 0.15 0.00 0.05 1.0 0.15 100.0 0.0 0
198.00 IBB1422T198 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
198.00 IBB1429T198 0.15 0.00 0.05 1.0 0.15 20.0 0.0 0
199.00 IBB1422T199 0.10 0.00 0.00 0.0 0.15 100.0 0.0 0
199.00 IBB1429T199 0.25 0.10 0.05 1.0 0.10 10.0 7.0 7
200.00 IBB1422T200 0.10 0.00 0.05 11.0 0.15 100.0 0.0 0
200.00 IBB1429T200 0.25 0.10 0.05 29.0 0.10 7.0 21.0 21
205.00 IBB1422T205 0.10 0.00 0.05 100.0 0.15 100.0 0.0 0
205.00 IBB1429T205 0.15 0.00 0.10 29.0 0.15 100.0 0.0 0
210.00 IBB1422T210 0.10 0.00 0.10 1.0 0.15 107.0 0.0 0
210.00 IBB1429T210 0.15 0.05 0.05 12.0 0.15 100.0 1.0 1
215.00 IBB1422T215 0.10 0.00 0.05 17.0 0.15 100.0 0.0 0
215.00 IBB1429T215 0.15 0.00 0.05 70.0 0.15 100.0 0.0 0
220.00 IBB1422T220 0.73 0.48 0.05 21.0 0.50 91.0 20.0 32
220.00 IBB1429T220 0.80 0.65 0.05 23.0 0.15 100.0 4.0 5
222.50 IBB1422T222.5 0.10 0.00 0.00 0.0 0.15 107.0 0.0 0
222.50 IBB1429T222.5 1.17 0.67 0.05 11.0 0.25 91.0 10.0 10
225.00 IBB1422T225 0.27 0.17 0.10 22.0 0.15 113.0 2.0 36
225.00 IBB1429T225 0.65 0.60 0.05 1.0 0.15 120.0 1.0 2
227.50 IBB1422T227.5 0.95 0.85 0.05 10.0 0.15 113.0 1.0 10
227.50 IBB1429T227.5 0.15 0.00 0.10 10.0 0.15 120.0 10.0 35
230.00 IBB1422T230 0.10 0.00 0.10 3.0 0.15 113.0 151.0 146
230.00 IBB1429T230 0.52 0.37 0.05 50.0 0.15 120.0 1.0 24
232.50 IBB1422T232.5 0.10 0.00 0.05 13.0 0.15 100.0 0.0 0
232.50 IBB1429T232.5 1.71 1.51 0.05 11.0 0.15 162.0 10.0 30
235.00 IBB1422T235 0.10 0.00 0.05 12.0 0.10 171.0 325.0 200
235.00 IBB1429T235 0.10 -0.15 0.10 69.0 0.25 371.0 150.0 165
237.50 IBB1422T237.5 0.82 0.72 0.05 24.0 0.15 113.0 2.0 31
237.50 IBB1429T237.5 0.25 0.00 0.05 10.0 0.25 410.0 0.0 0
240.00 IBB1422T240 0.15 0.05 0.05 43.0 0.15 113.0 10.0 19
240.00 IBB1429T240 1.00 0.95 0.05 1.0 0.25 343.0 14.0 23
242.50 IBB1422T242.5 0.68 0.58 0.05 182.0 0.15 121.0 65.0 24
242.50 IBB1429T242.5 0.19 0.00 0.10 1.0 0.25 201.0 5.0 14
245.00 IBB1422T245 0.05 -0.10 0.05 10.0 0.15 121.0 20.0 85
245.00 IBB1429T245 0.60 0.35 0.10 25.0 0.40 324.0 1.0 38
247.50 IBB1422T247.5 0.40 0.35 0.05 5.0 0.65 1.0 10.0 106
247.50 IBB1429T247.5 0.45 0.40 0.05 376.0 0.40 107.0 2.0 8
250.00 IBB1422T250 0.10 -0.02 0.10 1.0 0.20 315.0 5.0 278
250.00 IBB1429T250 0.25 -0.20 0.20 30.0 0.35 113.0 150.0 191
252.50 IBB1422T252.5 0.07 0.00 0.05 17.0 0.25 439.0 1.0 44
252.50 IBB1429T252.5 0.44 -0.07 0.25 154.0 0.60 127.0 20.0 64
255.00 IBB1422T255 0.15 0.00 0.05 53.0 0.25 204.0 3.0 112
255.00 IBB1429T255 0.59 -0.22 0.40 149.0 0.85 287.0 20.0 13
257.50 IBB1422T257.5 0.20 -0.02 0.10 10.0 0.35 212.0 10.0 35
257.50 IBB1429T257.5 1.20 0.00 0.65 56.0 1.05 256.0 3.0 33
260.00 IBB1422T260 0.28 -0.32 0.10 107.0 0.45 206.0 14.0 115
260.00 IBB1429T260 1.70 0.00 0.85 196.0 1.60 301.0 33.0 59
262.50 IBB1422T262.5 0.59 -0.13 0.35 10.0 0.70 273.0 18.0 58
262.50 IBB1429T262.5 1.74 -0.46 1.35 117.0 2.25 357.0 4.0 9
265.00 IBB1422T265 1.18 0.02 0.65 87.0 1.50 584.0 45.0 227
265.00 IBB1429T265 2.44 -1.16 1.90 378.0 3.10 575.0 4.0 25
267.50 IBB1422T267.5 1.80 -0.25 1.50 150.0 2.65 485.0 2.0 71
267.50 IBB1429T267.5 3.90 0.30 3.00 162.0 4.00 206.0 5.0 53
270.00 IBB1422T270 3.21 0.00 2.55 122.0 4.00 19.0 5.0 5
270.00 IBB1429T270 4.80 0.50 4.20 153.0 5.30 77.0 10.0 0
272.50 IBB1422T272.5 4.80 0.00 4.60 146.0 6.20 20.0 0.0 0
272.50 IBB1429T272.5 7.00 1.10 5.60 206.0 7.00 18.0 9.0 0
275.00 IBB1422T275 7.00 0.00 7.00 128.0 8.60 12.0 0.0 0
275.00 IBB1429T275 7.70 0.00 7.50 254.0 9.20 17.0 0.0 0
277.50 IBB1422T277.5 9.40 0.00 9.60 110.0 11.10 7.0 0.0 0
277.50 IBB1429T277.5 9.80 0.00 9.70 133.0 11.50 24.0 0.0 0
280.00 IBB1422T280 12.00 0.00 12.10 110.0 14.20 59.0 0.0 0
280.00 IBB1429T280 12.00 0.00 12.10 107.0 13.70 72.0 0.0 0
282.50 IBB1422T282.5 14.50 0.00 14.20 57.0 16.30 30.0 0.0 0
282.50 IBB1429T282.5 14.60 0.00 14.60 61.0 16.20 85.0 0.0 0
285.00 IBB1422T285 16.90 0.00 17.00 52.0 18.60 20.0 0.0 0
285.00 IBB1429T285 16.80 0.00 17.10 38.0 18.70 81.0 0.0 0
287.50 IBB1422T287.5 19.40 0.00 19.30 23.0 21.40 3.0 0.0 0
287.50 IBB1429T287.5 19.50 0.00 19.50 32.0 22.00 31.0 0.0 0
290.00 IBB1422T290 22.00 0.00 22.10 21.0 23.90 3.0 0.0 0
290.00 IBB1429T290 22.10 0.00 22.00 32.0 24.50 31.0 0.0 0
292.50 IBB1422T292.5 24.50 0.00 24.20 25.0 26.40 3.0 0.0 0
292.50 IBB1429T292.5 24.60 0.00 24.50 32.0 27.00 31.0 0.0 0
295.00 IBB1422T295 26.90 0.00 27.10 21.0 28.90 3.0 0.0 0
295.00 IBB1429T295 27.00 0.00 27.00 32.0 29.50 31.0 0.0 0
297.50 IBB1422T297.5 29.30 0.00 29.30 23.0 31.40 3.0 0.0 0
300.00 IBB1422T300 31.80 0.00 31.80 23.0 33.90 3.0 0.0 0
300.00 IBB1429T300 31.90 0.00 32.00 33.0 34.40 101.0 0.0 0
302.50 IBB1422T302.5 34.30 0.00 34.30 97.0 36.10 77.0 0.0 0
305.00 IBB1422T305 36.70 0.00 36.80 96.0 38.60 77.0 0.0 0
307.50 IBB1422T307.5 39.20 0.00 39.30 81.0 41.30 71.0 0.0 0
310.00 IBB1422T310 41.70 0.00 41.60 10.0 43.80 10.0 0.0 0
312.50 IBB1422T312.5 44.20 0.00 44.10 10.0 46.30 10.0 0.0 0
315.00 IBB1422T315 46.80 0.00 46.60 10.0 48.80 10.0 0.0 0
Trading Center