$299.67 -0.48 (-0.16%) iSh Nasdaq Biot Shs - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 299.67
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.16%)
Prev Close: 300.15
Open: 301.42
Bid: 299.64
Ask: 299.67
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1428K195 102.80 0.00 104.10 10.0 105.20 10.0 0.0 0
200.00 IBB1428K200 97.60 0.00 99.10 10.0 100.20 10.0 0.0 0
205.00 IBB1428K205 92.60 0.00 94.10 10.0 95.20 10.0 0.0 0
210.00 IBB1428K210 87.80 0.00 89.10 10.0 90.20 10.0 0.0 0
215.00 IBB1428K215 82.60 0.00 84.10 10.0 85.20 10.0 0.0 0
220.00 IBB1428K220 77.80 0.00 79.10 10.0 80.20 10.0 0.0 0
225.00 IBB1428K225 72.80 0.00 74.10 10.0 75.20 10.0 0.0 0
230.00 IBB1428K230 69.84 0.00 69.10 10.0 70.20 10.0 2.0 2
232.50 IBB1428K232.5 65.20 0.00 66.60 10.0 67.70 10.0 0.0 0
235.00 IBB1428K235 62.80 0.00 64.10 15.0 65.20 15.0 0.0 0
237.50 IBB1428K237.5 60.20 0.00 61.60 10.0 62.70 10.0 0.0 0
240.00 IBB1428K240 57.70 0.00 59.10 10.0 60.20 10.0 0.0 0
242.50 IBB1428K242.5 55.20 0.00 56.60 10.0 57.70 10.0 0.0 0
245.00 IBB1428K245 52.70 0.00 54.10 10.0 55.20 10.0 0.0 0
247.50 IBB1428K247.5 50.20 0.00 51.60 10.0 52.70 10.0 0.0 0
250.00 IBB1428K250 47.80 0.00 49.10 10.0 50.20 10.0 0.0 0
252.50 IBB1428K252.5 45.20 0.00 46.60 10.0 47.70 10.0 0.0 0
255.00 IBB1428K255 44.20 0.00 44.10 15.0 45.10 15.0 0.0 0
257.50 IBB1428K257.5 12.00 -29.80 41.60 10.0 42.70 10.0 80.0 80
260.00 IBB1428K260 15.70 -22.00 39.10 15.0 40.10 15.0 1.0 1
262.50 IBB1428K262.5 35.20 0.00 36.60 15.0 37.60 15.0 0.0 0
265.00 IBB1428K265 15.00 -17.80 34.10 10.0 35.20 10.0 1.0 3
267.50 IBB1428K267.5 31.00 0.00 31.60 10.0 32.70 10.0 0.0 0
270.00 IBB1428K270 28.44 0.00 29.00 25.0 30.20 15.0 2.0 3
272.50 IBB1428K272.5 20.56 -5.44 26.60 15.0 27.60 15.0 1.0 1
275.00 IBB1428K275 19.95 -4.05 24.10 15.0 25.20 15.0 1.0 1
277.50 IBB1428K277.5 21.00 0.00 21.60 15.0 22.80 25.0 0.0 0
280.00 IBB1428K280 19.00 0.00 19.10 16.0 20.30 35.0 0.0 0
282.50 IBB1428K282.5 16.00 0.00 16.60 21.0 17.60 21.0 0.0 0
285.00 IBB1428K285 7.80 -6.50 14.20 16.0 15.10 16.0 10.0 22
287.50 IBB1428K287.5 11.60 0.00 11.70 21.0 12.60 105.0 4.0 14
290.00 IBB1428K290 9.70 0.70 9.30 21.0 10.20 104.0 5.0 36
292.50 IBB1428K292.5 6.50 -0.90 6.90 21.0 7.80 104.0 5.0 31
295.00 IBB1428K295 5.00 -0.28 4.70 14.0 5.50 104.0 10.0 302
297.50 IBB1428K297.5 2.95 -0.47 2.80 17.0 3.50 104.0 10.0 205
300.00 IBB1428K300 1.53 -0.57 1.30 104.0 1.85 109.0 40.0 205
302.50 IBB1428K302.5 0.57 -0.58 0.25 106.0 0.90 87.0 64.0 170
305.00 IBB1428K305 0.45 0.00 0.05 26.0 0.65 139.0 2.0 79
307.50 IBB1428K307.5 0.05 0.00 0.05 4.0 0.40 172.0 0.0 0
310.00 IBB1428K310 0.10 0.05 0.05 20.0 0.15 100.0 2.0 3
312.50 IBB1428K312.5 0.25 0.10 0.05 41.0 0.15 106.0 5.0 3
315.00 IBB1428K315 0.50 0.40 0.05 15.0 0.10 3.0 3.0 3
317.50 IBB1428K317.5 0.10 0.00 0.05 31.0 0.15 106.0 0.0 0
320.00 IBB1428K320 0.50 0.00 0.05 11.0 0.50 113.0 0.0 0
322.50 IBB1428K322.5 0.10 0.00 0.05 11.0 0.15 100.0 5.0 3
325.00 IBB1428K325 0.50 0.00 0.05 22.0 0.55 124.0 0.0 0
327.50 IBB1428K327.5 0.50 0.00 0.10 10.0 0.50 113.0 0.0 0
330.00 IBB1428K330 0.05 0.00 0.05 10.0 0.55 97.0 0.0 0
332.50 IBB1428K332.5 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
335.00 IBB1428K335 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
337.50 IBB1428K337.5 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
340.00 IBB1428K340 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
342.50 IBB1428K342.5 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
345.00 IBB1428K345 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
347.50 IBB1428K347.5 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
350.00 IBB1428K350 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
355.00 IBB1428K355 0.10 0.00 0.00 0.0 0.15 106.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 IBB1428W195 0.50 0.00 0.05 11.0 0.50 76.0 0.0 0
200.00 IBB1428W200 0.50 0.00 0.05 106.0 0.20 15.0 0.0 0
205.00 IBB1428W205 0.50 0.00 0.10 60.0 0.50 92.0 0.0 0
210.00 IBB1428W210 0.25 0.00 0.05 10.0 0.35 109.0 0.0 0
215.00 IBB1428W215 0.50 0.00 0.10 10.0 0.50 113.0 0.0 0
220.00 IBB1428W220 0.50 0.00 0.05 10.0 0.55 122.0 0.0 0
225.00 IBB1428W225 0.50 0.00 0.05 10.0 0.55 113.0 0.0 0
230.00 IBB1428W230 0.10 0.00 0.05 10.0 0.15 106.0 0.0 0
232.50 IBB1428W232.5 2.35 2.25 0.05 10.0 0.15 106.0 1.0 1
235.00 IBB1428W235 4.70 4.60 0.05 10.0 0.15 100.0 3.0 3
237.50 IBB1428W237.5 0.10 0.00 0.05 10.0 0.15 106.0 0.0 0
240.00 IBB1428W240 0.10 0.00 0.05 10.0 0.15 106.0 0.0 0
242.50 IBB1428W242.5 2.35 1.85 0.05 10.0 0.55 121.0 33.0 33
245.00 IBB1428W245 0.10 0.00 0.05 10.0 0.15 100.0 0.0 0
247.50 IBB1428W247.5 0.10 0.00 0.05 10.0 0.15 106.0 0.0 0
250.00 IBB1428W250 0.33 -0.17 0.05 104.0 0.55 121.0 2.0 3
252.50 IBB1428W252.5 5.80 5.70 0.10 10.0 0.15 106.0 10.0 10
255.00 IBB1428W255 0.18 0.08 0.05 15.0 0.15 100.0 5.0 16
257.50 IBB1428W257.5 0.10 0.00 0.05 5.0 0.15 106.0 0.0 0
260.00 IBB1428W260 0.10 0.00 0.05 1.0 0.15 106.0 1.0 39
262.50 IBB1428W262.5 0.10 0.00 0.10 1.0 0.15 100.0 0.0 0
265.00 IBB1428W265 0.33 0.23 0.05 20.0 0.15 100.0 5.0 25
267.50 IBB1428W267.5 0.84 0.29 0.05 136.0 0.55 121.0 1.0 1
270.00 IBB1428W270 0.05 0.00 0.05 2.0 0.15 100.0 2.0 25
272.50 IBB1428W272.5 0.24 0.14 0.05 100.0 0.15 106.0 1.0 12
275.00 IBB1428W275 0.15 -0.05 0.05 106.0 0.15 106.0 11.0 33
277.50 IBB1428W277.5 2.05 1.70 0.20 100.0 0.15 106.0 10.0 10
280.00 IBB1428W280 0.33 0.28 0.05 1.0 0.15 104.0 20.0 33
282.50 IBB1428W282.5 0.05 -0.12 0.05 20.0 0.10 10.0 40.0 82
285.00 IBB1428W285 0.31 0.00 0.05 37.0 0.15 104.0 10.0 35
287.50 IBB1428W287.5 0.18 -0.13 0.05 5.0 0.40 212.0 4.0 144
290.00 IBB1428W290 0.38 0.00 0.05 13.0 0.55 145.0 54.0 64
292.50 IBB1428W292.5 0.70 0.10 0.20 13.0 0.85 179.0 16.0 29
295.00 IBB1428W295 0.90 -0.10 0.50 10.0 1.05 119.0 5.0 95
297.50 IBB1428W297.5 1.29 -0.31 0.95 13.0 1.65 179.0 34.0 31
300.00 IBB1428W300 2.28 -0.37 1.85 11.0 2.60 139.0 35.0 9
302.50 IBB1428W302.5 15.10 11.60 3.20 102.0 4.20 111.0 10.0 10
305.00 IBB1428W305 12.00 6.70 5.20 100.0 6.20 111.0 1.0 1
307.50 IBB1428W307.5 7.00 0.00 7.40 102.0 8.50 109.0 0.0 0
310.00 IBB1428W310 9.00 0.00 9.90 27.0 10.90 16.0 0.0 0
312.50 IBB1428W312.5 11.70 0.00 12.40 16.0 13.40 16.0 0.0 0
315.00 IBB1428W315 27.00 13.00 14.80 21.0 15.90 16.0 1.0 1
317.50 IBB1428W317.5 16.80 0.00 17.40 15.0 18.40 15.0 0.0 0
320.00 IBB1428W320 19.00 0.00 19.90 16.0 20.90 16.0 0.0 0
322.50 IBB1428W322.5 21.80 0.00 22.40 16.0 23.40 16.0 0.0 0
325.00 IBB1428W325 24.00 0.00 24.90 15.0 25.90 15.0 0.0 0
327.50 IBB1428W327.5 27.00 0.00 27.40 15.0 28.40 15.0 0.0 0
330.00 IBB1428W330 29.80 0.00 29.90 15.0 30.90 15.0 0.0 0
332.50 IBB1428W332.5 32.30 0.00 32.40 15.0 33.40 15.0 0.0 0
335.00 IBB1428W335 34.80 0.00 34.90 15.0 35.90 15.0 0.0 0
337.50 IBB1428W337.5 35.80 0.00 37.40 15.0 38.40 15.0 0.0 0
340.00 IBB1428W340 38.20 0.00 39.80 15.0 40.90 15.0 0.0 0
342.50 IBB1428W342.5 40.90 0.00 42.30 15.0 43.40 15.0 0.0 0
345.00 IBB1428W345 44.60 0.00 44.90 15.0 45.90 15.0 0.0 0
347.50 IBB1428W347.5 47.10 0.00 47.40 15.0 48.40 15.0 0.0 0
350.00 IBB1428W350 49.60 0.00 49.80 15.0 50.90 15.0 0.0 0
355.00 IBB1428W355 54.60 0.00 54.80 15.0 55.90 15.0 0.0 0