$272.69 +3.10 (1.15%) iSh Nasdaq Biot Shs - NASDAQ

Oct. 21, 2014 | 09:43 AM
Last Trade: 272.69
Trade Time: Oct 21 09:43 AM Eastern Daylight Time
Change: +3.10 (1.15%)
Prev Close: 269.59
Open: 272.61
Bid: 272.86
Ask: 272.87
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
191.00 IBB1424J191 76.80 0.00 80.30 20.0 84.30 21.0 0.0 0
192.00 IBB1424J192 75.90 0.00 79.30 20.0 83.30 21.0 0.0 0
193.00 IBB1424J193 74.70 0.00 78.30 20.0 82.30 21.0 0.0 0
194.00 IBB1424J194 73.80 0.00 76.90 2.0 81.50 1.0 0.0 0
195.00 IBB1424J195 72.80 0.00 75.90 2.0 80.50 1.0 0.0 0
196.00 IBB1424J196 71.80 0.00 74.90 2.0 79.50 1.0 0.0 0
197.00 IBB1424J197 70.80 0.00 74.30 6.0 78.40 1.0 0.0 0
198.00 IBB1424J198 69.80 0.00 72.90 2.0 77.50 1.0 0.0 0
199.00 IBB1424J199 68.80 0.00 71.90 2.0 76.50 1.0 0.0 0
200.00 IBB1424J200 67.80 0.00 70.90 2.0 75.50 1.0 0.0 0
205.00 IBB1424J205 62.70 0.00 65.90 2.0 70.50 1.0 0.0 0
210.00 IBB1424J210 57.80 0.00 61.30 20.0 65.50 20.0 0.0 0
215.00 IBB1424J215 52.80 0.00 55.90 2.0 60.50 1.0 0.0 0
220.00 IBB1424J220 47.70 0.00 51.30 16.0 55.50 20.0 0.0 0
222.50 IBB1424J222.5 45.40 0.00 49.00 20.0 53.20 10.0 0.0 0
225.00 IBB1424J225 42.90 0.00 46.60 21.0 50.70 41.0 0.0 0
225.00 IBB1431J225 42.30 0.00 46.70 21.0 50.60 47.0 0.0 0
227.50 IBB1424J227.5 40.40 0.00 44.10 21.0 48.20 41.0 0.0 0
230.00 IBB1424J230 37.90 0.00 41.60 6.0 45.50 2.0 0.0 0
230.00 IBB1431J230 37.90 0.00 41.70 21.0 45.60 32.0 0.0 0
232.50 IBB1424J232.5 35.40 0.00 39.10 21.0 43.00 41.0 0.0 0
235.00 IBB1424J235 33.00 0.00 36.60 21.0 40.50 1.0 0.0 0
235.00 IBB1431J235 32.90 0.00 36.80 21.0 40.80 36.0 0.0 0
237.50 IBB1424J237.5 30.40 0.00 34.10 21.0 38.00 61.0 0.0 0
240.00 IBB1424J240 27.90 0.00 31.70 21.0 35.60 61.0 0.0 0
240.00 IBB1431J240 28.50 0.00 31.90 21.0 35.50 42.0 0.0 0
242.50 IBB1424J242.5 25.30 0.00 29.20 21.0 33.00 35.0 0.0 0
242.50 IBB1431J242.5 26.00 0.00 29.40 21.0 33.10 76.0 0.0 0
245.00 IBB1424J245 23.00 0.00 26.70 21.0 30.60 61.0 0.0 0
245.00 IBB1431J245 24.75 0.00 26.90 31.0 30.70 99.0 1.0 1
247.50 IBB1424J247.5 20.60 0.00 24.20 21.0 28.00 60.0 0.0 0
247.50 IBB1431J247.5 21.50 0.00 24.50 33.0 28.30 95.0 0.0 0
250.00 IBB1424J250 13.96 -4.24 21.70 187.0 25.70 129.0 5.0 4
250.00 IBB1431J250 18.90 0.00 22.30 21.0 26.20 91.0 0.0 0
252.50 IBB1424J252.5 13.55 -2.45 19.40 92.0 23.10 140.0 7.0 35
252.50 IBB1431J252.5 17.10 0.00 19.90 44.0 23.70 97.0 0.0 0
255.00 IBB1424J255 13.73 0.00 16.90 115.0 20.80 174.0 2.0 6
255.00 IBB1431J255 14.90 0.00 17.70 239.0 21.30 176.0 0.0 0
257.50 IBB1424J257.5 8.86 -2.54 14.50 112.0 18.30 158.0 30.0 40
257.50 IBB1431J257.5 6.66 -6.14 16.20 10.0 17.80 10.0 1.0 15
260.00 IBB1424J260 10.30 0.00 12.10 107.0 15.40 100.0 4.0 28
260.00 IBB1431J260 11.20 0.00 13.20 234.0 17.00 459.0 2.0 3
262.50 IBB1424J262.5 8.25 0.00 10.10 183.0 12.70 117.0 3.0 27
262.50 IBB1431J262.5 7.53 -1.17 11.10 295.0 14.70 404.0 1.0 1
265.00 IBB1424J265 6.30 0.00 8.70 10.0 9.70 10.0 13.0 50
265.00 IBB1431J265 7.82 0.00 10.20 133.0 12.20 370.0 5.0 44
267.50 IBB1424J267.5 4.56 0.00 7.10 10.0 8.10 10.0 5.0 49
267.50 IBB1431J267.5 6.16 0.00 8.20 506.0 10.30 319.0 14.0 21
270.00 IBB1424J270 3.51 0.00 4.70 150.0 6.50 194.0 12.0 85
270.00 IBB1431J270 3.58 -0.22 6.40 536.0 8.60 327.0 4.0 89
272.50 IBB1424J272.5 2.30 0.00 3.20 221.0 5.00 303.0 1.0 21
272.50 IBB1431J272.5 3.80 0.00 5.10 546.0 6.80 208.0 25.0 132
275.00 IBB1424J275 1.60 0.00 2.15 196.0 3.40 110.0 31.0 99
275.00 IBB1431J275 3.00 0.00 3.90 445.0 5.30 97.0 1.0 223
277.50 IBB1424J277.5 0.80 0.00 1.40 11.0 2.35 129.0 4.0 89
277.50 IBB1431J277.5 2.85 0.50 2.85 529.0 4.30 206.0 2.0 3
280.00 IBB1424J280 0.62 0.00 0.65 48.0 1.60 190.0 7.0 72
280.00 IBB1431J280 1.73 0.58 2.20 172.0 3.40 222.0 22.0 74
282.50 IBB1424J282.5 0.47 0.00 0.30 95.0 1.10 213.0 7.0 20
282.50 IBB1431J282.5 2.03 1.23 1.50 208.0 2.35 49.0 3.0 93
285.00 IBB1424J285 0.26 0.00 0.10 100.0 0.50 8.0 20.0 34
285.00 IBB1431J285 0.78 0.00 1.00 79.0 1.90 153.0 10.0 83
287.50 IBB1424J287.5 0.15 -0.35 0.15 1.0 0.45 104.0 1.0 7
287.50 IBB1431J287.5 1.28 1.23 0.65 23.0 1.40 137.0 3.0 43
290.00 IBB1424J290 0.20 -0.10 0.05 1.0 0.45 174.0 12.0 52
290.00 IBB1431J290 0.45 0.30 0.35 31.0 1.05 138.0 1.0 16
292.50 IBB1424J292.5 1.15 0.95 0.05 10.0 0.25 14.0 4.0 6
292.50 IBB1431J292.5 0.05 0.00 0.10 100.0 0.75 59.0 0.0 0
295.00 IBB1424J295 0.85 -0.10 0.05 110.0 1.70 11.0 30.0 30
295.00 IBB1431J295 0.28 0.00 0.05 31.0 0.65 182.0 10.0 38
297.50 IBB1424J297.5 0.55 -0.35 0.05 18.0 1.65 11.0 207.0 206
297.50 IBB1431J297.5 0.50 0.00 0.05 1.0 0.50 144.0 0.0 0
300.00 IBB1424J300 0.11 -0.09 0.05 51.0 0.25 106.0 2.0 2
300.00 IBB1431J300 0.35 -0.20 0.05 1.0 0.50 141.0 10.0 10
302.50 IBB1424J302.5 0.08 -0.12 0.05 161.0 0.25 106.0 2.0 2
302.50 IBB1431J302.5 0.30 0.00 0.05 10.0 0.35 113.0 0.0 0
305.00 IBB1424J305 0.20 0.00 0.05 10.0 0.25 156.0 0.0 0
305.00 IBB1431J305 0.16 -0.09 0.10 10.0 0.30 110.0 8.0 8
307.50 IBB1424J307.5 0.20 0.00 0.05 10.0 0.25 156.0 0.0 0
307.50 IBB1431J307.5 0.20 0.00 0.05 10.0 0.20 3.0 0.0 0
310.00 IBB1424J310 0.20 0.00 0.05 17.0 0.25 156.0 0.0 0
310.00 IBB1431J310 0.31 0.11 0.05 1.0 0.25 106.0 8.0 8
312.50 IBB1424J312.5 0.20 0.00 0.05 1.0 0.25 156.0 0.0 0
312.50 IBB1431J312.5 0.20 0.00 0.05 25.0 0.25 106.0 0.0 0
315.00 IBB1424J315 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
315.00 IBB1431J315 0.20 0.00 0.00 0.0 0.25 106.0 0.0 0
317.50 IBB1424J317.5 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
317.50 IBB1431J317.5 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
320.00 IBB1424J320 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
320.00 IBB1431J320 0.20 0.00 0.00 0.0 0.20 104.0 0.0 0
322.50 IBB1424J322.5 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
322.50 IBB1431J322.5 0.20 0.00 0.00 0.0 0.20 104.0 0.0 0
325.00 IBB1424J325 0.50 0.00 0.00 0.0 1.70 110.0 0.0 0
325.00 IBB1431J325 1.10 0.00 0.00 0.0 1.65 100.0 0.0 0
327.50 IBB1424J327.5 0.50 0.00 0.00 0.0 1.70 110.0 0.0 0
327.50 IBB1431J327.5 1.10 0.00 0.00 0.0 1.65 100.0 0.0 0
330.00 IBB1424J330 0.50 0.00 0.00 0.0 1.70 135.0 0.0 0
330.00 IBB1431J330 0.50 0.00 0.00 0.0 1.65 135.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
191.00 IBB1424V191 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
192.00 IBB1424V192 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
193.00 IBB1424V193 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
194.00 IBB1424V194 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
195.00 IBB1424V195 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
196.00 IBB1424V196 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
197.00 IBB1424V197 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
198.00 IBB1424V198 0.20 0.00 0.00 0.0 0.20 154.0 0.0 0
199.00 IBB1424V199 0.20 0.00 0.05 10.0 0.20 154.0 0.0 0
200.00 IBB1424V200 0.20 0.00 0.05 10.0 0.20 154.0 2.0 2
205.00 IBB1424V205 0.20 0.00 0.10 11.0 0.20 154.0 0.0 0
210.00 IBB1424V210 0.20 0.00 0.20 11.0 0.20 154.0 0.0 0
215.00 IBB1424V215 0.20 0.00 0.05 11.0 0.20 154.0 0.0 0
220.00 IBB1424V220 0.20 0.00 0.05 11.0 0.25 156.0 0.0 0
222.50 IBB1424V222.5 0.05 0.00 0.05 1.0 0.25 156.0 0.0 0
225.00 IBB1424V225 0.65 0.60 0.05 1.0 0.25 156.0 10.0 10
225.00 IBB1431V225 1.10 1.05 0.15 2.0 1.70 11.0 76.0 140
227.50 IBB1424V227.5 0.10 0.00 0.10 1.0 0.25 152.0 0.0 0
230.00 IBB1424V230 0.15 0.05 0.10 1.0 0.20 5.0 15.0 46
230.00 IBB1431V230 0.80 0.65 0.25 1.0 0.60 300.0 10.0 12
232.50 IBB1424V232.5 0.15 0.00 0.15 1.0 0.25 3.0 0.0 0
235.00 IBB1424V235 1.37 1.17 0.20 1.0 0.35 160.0 208.0 178
235.00 IBB1431V235 2.99 2.69 0.05 100.0 0.55 114.0 1.0 37
237.50 IBB1424V237.5 0.05 0.00 0.05 11.0 0.45 163.0 0.0 0
240.00 IBB1424V240 0.23 0.00 0.05 11.0 0.60 254.0 62.0 110
240.00 IBB1431V240 2.23 1.78 0.15 31.0 0.65 280.0 10.0 19
242.50 IBB1424V242.5 3.32 3.12 0.05 1.0 0.60 199.0 1.0 2
242.50 IBB1431V242.5 1.15 0.00 0.20 31.0 0.70 201.0 10.0 12
245.00 IBB1424V245 0.40 0.00 0.05 1.0 0.60 329.0 4.0 58
245.00 IBB1431V245 0.65 0.00 0.25 15.0 0.75 115.0 0.0 0
247.50 IBB1424V247.5 0.70 0.60 0.10 1.0 0.55 383.0 5.0 40
247.50 IBB1431V247.5 2.05 0.00 0.35 106.0 0.85 198.0 11.0 113
250.00 IBB1424V250 0.75 0.00 0.15 1.0 0.60 276.0 84.0 109
250.00 IBB1431V250 1.80 0.00 0.45 106.0 1.10 18.0 2.0 45
252.50 IBB1424V252.5 1.24 0.94 0.15 1.0 0.60 209.0 30.0 52
252.50 IBB1431V252.5 4.59 3.29 0.60 106.0 1.25 17.0 2.0 14
255.00 IBB1424V255 0.80 0.00 0.05 15.0 0.60 107.0 10.0 68
255.00 IBB1431V255 3.50 1.80 0.80 119.0 1.60 598.0 8.0 59
257.50 IBB1424V257.5 4.30 3.55 0.10 100.0 0.75 94.0 2.0 11
257.50 IBB1431V257.5 4.00 2.00 1.10 100.0 1.95 24.0 1.0 559
260.00 IBB1424V260 1.43 0.00 0.25 10.0 0.95 586.0 40.0 104
260.00 IBB1431V260 4.10 0.00 1.40 100.0 2.35 26.0 49.0 127
262.50 IBB1424V262.5 1.55 0.00 0.50 100.0 1.25 120.0 51.0 164
262.50 IBB1431V262.5 3.10 0.00 1.80 100.0 2.90 41.0 0.0 0
265.00 IBB1424V265 2.23 0.00 0.75 100.0 1.75 40.0 255.0 242
265.00 IBB1431V265 4.31 0.00 2.20 123.0 3.60 735.0 14.0 70
267.50 IBB1424V267.5 5.00 2.20 1.00 100.0 2.35 54.0 7.0 31
267.50 IBB1431V267.5 14.39 9.69 2.90 127.0 4.00 151.0 2.0 3
270.00 IBB1424V270 4.46 0.00 1.55 100.0 3.10 63.0 60.0 81
270.00 IBB1431V270 8.77 3.07 3.60 100.0 5.50 804.0 1.0 11
272.50 IBB1424V272.5 6.50 0.00 2.25 107.0 4.40 194.0 5.0 6
272.50 IBB1431V272.5 21.20 14.30 4.50 110.0 6.50 614.0 1.0 2
275.00 IBB1424V275 8.89 0.00 3.30 124.0 5.80 218.0 10.0 20
275.00 IBB1431V275 11.42 3.22 5.50 190.0 7.40 496.0 1.0 17
277.50 IBB1424V277.5 8.00 0.00 4.50 107.0 7.50 83.0 0.0 0
277.50 IBB1431V277.5 9.80 0.00 6.80 144.0 9.30 577.0 0.0 0
280.00 IBB1424V280 10.54 0.00 6.40 108.0 9.40 175.0 6.0 16
280.00 IBB1431V280 11.40 0.00 8.20 130.0 10.90 477.0 0.0 0
282.50 IBB1424V282.5 13.46 0.00 8.30 102.0 11.60 168.0 4.0 4
282.50 IBB1431V282.5 13.30 0.00 9.60 175.0 13.20 458.0 0.0 0
285.00 IBB1424V285 16.40 1.80 10.00 104.0 14.00 384.0 5.0 63
285.00 IBB1431V285 15.30 0.00 11.80 103.0 15.00 86.0 0.0 0
287.50 IBB1424V287.5 19.10 2.20 12.30 49.0 16.10 118.0 22.0 22
287.50 IBB1431V287.5 17.30 0.00 13.30 97.0 17.10 430.0 0.0 0
290.00 IBB1424V290 23.30 3.90 14.70 50.0 18.60 130.0 14.0 14
290.00 IBB1431V290 19.40 0.00 15.50 70.0 19.30 369.0 0.0 0
292.50 IBB1424V292.5 22.10 0.00 17.20 36.0 21.20 66.0 0.0 0
292.50 IBB1431V292.5 21.80 0.00 17.70 83.0 21.40 132.0 0.0 0
295.00 IBB1424V295 24.50 0.20 19.60 36.0 23.60 41.0 7.0 7
295.00 IBB1431V295 24.30 0.00 20.10 41.0 23.80 87.0 0.0 0
297.50 IBB1424V297.5 28.90 1.90 22.10 37.0 26.00 131.0 11.0 11
297.50 IBB1431V297.5 26.90 0.00 22.50 31.0 26.20 68.0 0.0 0
300.00 IBB1424V300 29.40 0.00 24.60 36.0 28.60 57.0 0.0 0
300.00 IBB1431V300 29.20 0.00 24.90 43.0 28.80 60.0 0.0 0
302.50 IBB1424V302.5 32.10 0.00 27.20 36.0 31.00 51.0 0.0 0
302.50 IBB1431V302.5 31.70 0.00 27.30 41.0 31.10 44.0 0.0 0
305.00 IBB1424V305 34.50 0.00 29.50 42.0 33.60 40.0 0.0 0
305.00 IBB1431V305 34.10 0.00 29.80 1.0 33.60 32.0 0.0 0
307.50 IBB1424V307.5 36.90 0.00 32.20 31.0 36.00 32.0 0.0 0
307.50 IBB1431V307.5 36.60 0.00 32.20 31.0 36.20 32.0 0.0 0
310.00 IBB1424V310 39.00 0.00 34.50 42.0 38.60 40.0 0.0 0
310.00 IBB1431V310 39.10 0.00 34.70 31.0 38.60 32.0 0.0 0
312.50 IBB1424V312.5 42.00 0.00 37.20 41.0 41.00 21.0 0.0 0
312.50 IBB1431V312.5 41.50 0.00 37.20 31.0 41.20 32.0 0.0 0
315.00 IBB1424V315 44.10 0.00 39.40 30.0 43.70 20.0 0.0 0
315.00 IBB1431V315 44.10 0.00 39.70 31.0 43.60 32.0 0.0 0
317.50 IBB1424V317.5 47.10 0.00 41.90 20.0 46.00 10.0 0.0 0
317.50 IBB1431V317.5 46.60 0.00 42.10 31.0 46.20 32.0 0.0 0
320.00 IBB1424V320 48.90 0.00 44.30 20.0 48.70 10.0 0.0 0
320.00 IBB1431V320 49.20 0.00 44.70 1.0 48.90 2.0 0.0 0
322.50 IBB1424V322.5 51.60 0.00 47.00 10.0 51.00 30.0 0.0 0
322.50 IBB1431V322.5 51.70 0.00 47.00 40.0 51.20 31.0 0.0 0
325.00 IBB1424V325 54.10 0.00 49.40 30.0 53.40 21.0 0.0 0
325.00 IBB1431V325 54.10 0.00 49.60 1.0 53.60 21.0 0.0 0
327.50 IBB1424V327.5 56.70 0.00 52.00 10.0 56.00 10.0 0.0 0
327.50 IBB1431V327.5 56.60 0.00 52.00 40.0 56.20 31.0 0.0 0
330.00 IBB1424V330 77.70 18.20 54.40 20.0 58.80 10.0 10.0 0
330.00 IBB1431V330 59.10 0.00 54.30 10.0 58.60 21.0 0.0 0