iSh Nasdaq Biot Shs  $257.25

up +2.47


30/7/2014 04:00 PM  |  NASDAQ : IBB
Last Trade: 257.25
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 2.47 (0.97 %)
Prev Close: 254.78
Open: 258.90
Bid: 257.18
Ask: 257.25
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 14%
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
189.00 IBB1416H189 64.80 0.00 67.70 87.0 69.90 127.0 0.0 0
190.00 IBB1416H190 63.80 0.00 66.70 17.0 69.30 1.0 0.0 0
191.00 IBB1416H191 62.90 0.00 65.70 17.0 68.30 1.0 0.0 0
192.00 IBB1416H192 61.90 0.00 64.70 17.0 67.30 1.0 0.0 0
193.00 IBB1416H193 60.90 0.00 63.70 19.0 65.90 127.0 0.0 0
194.00 IBB1416H194 59.70 0.00 62.70 86.0 64.90 127.0 0.0 0
195.00 IBB1416H195 58.80 0.00 61.70 85.0 63.90 127.0 0.0 0
196.00 IBB1401H196 57.50 0.00 60.70 89.0 62.90 126.0 0.0 0
196.00 IBB1416H196 57.80 0.00 60.70 85.0 62.90 127.0 0.0 0
197.00 IBB1401H197 56.50 0.00 59.70 89.0 61.90 126.0 0.0 0
197.00 IBB1408H197 56.60 0.00 59.70 20.0 61.90 10.0 0.0 0
197.00 IBB1416H197 56.70 0.00 59.70 85.0 61.90 127.0 0.0 0
198.00 IBB1401H198 55.50 0.00 58.70 20.0 60.90 10.0 0.0 0
198.00 IBB1408H198 55.60 0.00 58.70 20.0 60.90 10.0 0.0 0
198.00 IBB1416H198 55.30 0.00 58.10 82.0 61.50 94.0 0.0 0
199.00 IBB1401H199 54.50 0.00 57.70 20.0 59.90 10.0 0.0 0
199.00 IBB1408H199 54.60 0.00 57.70 20.0 59.90 10.0 0.0 0
199.00 IBB1416H199 54.30 0.00 57.30 107.0 60.30 131.0 0.0 0
200.00 IBB1401H200 53.60 0.00 56.70 20.0 58.90 10.0 0.0 0
200.00 IBB1408H200 53.50 0.00 56.70 17.0 59.30 1.0 0.0 0
200.00 IBB1416H200 55.20 0.00 56.70 20.0 58.90 66.0 1.0 1
205.00 IBB1401H205 48.50 0.00 51.70 89.0 53.90 126.0 0.0 0
205.00 IBB1408H205 48.60 0.00 51.70 17.0 54.30 1.0 0.0 0
205.00 IBB1416H205 48.30 0.00 51.10 66.0 54.50 72.0 0.0 0
210.00 IBB1401H210 43.50 0.00 46.70 89.0 48.90 126.0 0.0 0
210.00 IBB1408H210 43.30 0.00 46.30 20.0 49.70 10.0 0.0 0
210.00 IBB1416H210 43.60 0.00 46.30 20.0 49.40 79.0 0.0 0
210.00 IBB1422H210 43.60 0.00 46.30 43.0 49.30 36.0 0.0 0
212.50 IBB1401H212.5 40.40 0.00 44.20 89.0 46.40 126.0 0.0 0
215.00 IBB1401H215 38.00 0.00 41.70 89.0 43.90 126.0 0.0 0
215.00 IBB1408H215 38.00 0.00 41.30 20.0 44.40 10.0 0.0 0
215.00 IBB1416H215 38.60 0.00 41.20 82.0 44.40 82.0 0.0 0
215.00 IBB1422H215 38.50 0.00 41.40 36.0 44.40 42.0 0.0 0
215.00 IBB1429H215 38.40 0.00 41.40 36.0 44.60 62.0 0.0 0
217.50 IBB1401H217.5 36.30 0.00 39.20 89.0 41.40 126.0 0.0 0
220.00 IBB1401H220 33.70 0.00 36.80 79.0 38.90 170.0 0.0 0
220.00 IBB1408H220 33.20 0.00 36.30 37.0 39.40 52.0 0.0 0
220.00 IBB1416H220 33.20 0.00 36.40 84.0 39.50 129.0 0.0 0
220.00 IBB1422H220 33.50 0.00 36.40 36.0 39.40 42.0 0.0 0
220.00 IBB1429H220 33.50 0.00 36.60 36.0 39.60 60.0 0.0 0
222.50 IBB1401H222.5 31.20 0.00 34.30 96.0 36.40 171.0 0.0 0
222.50 IBB1408H222.5 30.90 0.00 33.80 92.0 36.70 58.0 0.0 0
222.50 IBB1429H222.5 31.50 0.00 34.10 108.0 37.20 131.0 0.0 0
225.00 IBB1401H225 28.80 0.00 31.80 96.0 33.90 171.0 0.0 0
225.00 IBB1408H225 28.60 0.00 30.70 37.0 34.40 66.0 0.0 0
225.00 IBB1416H225 33.00 4.60 31.40 100.0 34.50 108.0 1.0 1
225.00 IBB1422H225 28.40 0.00 31.50 36.0 34.60 57.0 0.0 0
225.00 IBB1429H225 28.90 0.00 31.70 148.0 34.80 210.0 0.0 0
227.50 IBB1401H227.5 26.10 0.00 29.30 113.0 31.40 177.0 0.0 0
227.50 IBB1408H227.5 25.80 0.00 28.90 115.0 31.80 128.0 0.0 0
227.50 IBB1416H227.5 26.00 0.00 28.90 122.0 32.00 140.0 0.0 0
227.50 IBB1422H227.5 26.30 0.00 29.10 95.0 32.20 109.0 0.0 0
227.50 IBB1429H227.5 26.50 0.00 29.30 106.0 32.40 169.0 0.0 0
230.00 IBB1401H230 23.50 0.00 26.60 128.0 28.80 171.0 0.0 0
230.00 IBB1408H230 23.50 0.00 26.40 68.0 29.30 86.0 0.0 0
230.00 IBB1416H230 25.00 1.40 26.60 124.0 29.30 156.0 1.0 1
230.00 IBB1422H230 23.90 0.00 26.70 183.0 29.70 136.0 0.0 0
230.00 IBB1429H230 24.20 0.00 26.90 154.0 30.00 176.0 0.0 0
232.50 IBB1401H232.5 21.00 0.00 24.20 117.0 26.30 161.0 0.0 0
232.50 IBB1408H232.5 20.90 0.00 23.80 62.0 27.00 72.0 0.0 0
232.50 IBB1416H232.5 21.30 0.00 24.10 307.0 26.70 331.0 0.0 0
232.50 IBB1422H232.5 21.70 0.00 24.30 191.0 27.30 135.0 0.0 0
232.50 IBB1429H232.5 22.00 0.00 24.60 197.0 27.60 374.0 0.0 0
235.00 IBB1401H235 16.70 -1.60 21.50 145.0 24.10 335.0 10.0 13
235.00 IBB1408H235 18.50 0.00 21.50 61.0 24.60 76.0 0.0 0
235.00 IBB1416H235 23.50 3.30 21.70 330.0 24.30 334.0 1.0 12
235.00 IBB1422H235 19.50 0.00 21.90 150.0 24.90 289.0 0.0 0
235.00 IBB1429H235 21.13 0.00 22.20 382.0 24.90 345.0 5.0 5
237.50 IBB1401H237.5 16.37 0.57 19.10 139.0 21.60 175.0 1.0 2
237.50 IBB1408H237.5 16.10 0.00 19.00 160.0 22.20 189.0 0.0 0
237.50 IBB1416H237.5 16.70 0.00 19.40 179.0 22.00 351.0 0.0 0
237.50 IBB1422H237.5 17.20 0.00 19.50 121.0 22.80 252.0 0.0 0
237.50 IBB1429H237.5 21.80 4.10 20.00 285.0 23.00 257.0 3.0 3
240.00 IBB1401H240 14.60 1.30 16.40 120.0 19.00 31.0 5.0 8
240.00 IBB1408H240 14.00 0.00 16.60 103.0 19.80 136.0 0.0 0
240.00 IBB1416H240 15.57 0.00 17.10 256.0 19.60 178.0 5.0 36
240.00 IBB1422H240 15.00 0.00 17.40 91.0 20.50 299.0 0.0 0
240.00 IBB1429H240 15.60 0.00 17.90 350.0 20.80 276.0 0.0 0
242.50 IBB1401H242.5 15.36 4.56 13.80 117.0 16.50 124.0 1.0 1
242.50 IBB1408H242.5 11.70 0.00 14.20 193.0 17.40 227.0 0.0 0
242.50 IBB1416H242.5 12.50 0.00 14.70 411.0 17.50 418.0 0.0 0
242.50 IBB1422H242.5 12.90 0.00 15.10 149.0 18.40 81.0 0.0 0
242.50 IBB1429H242.5 13.90 0.00 15.70 268.0 18.40 116.0 0.0 0
245.00 IBB1401H245 10.54 0.00 11.30 337.0 14.20 215.0 2.0 3
245.00 IBB1408H245 12.82 3.22 11.90 396.0 14.60 418.0 3.0 3
245.00 IBB1416H245 14.30 3.70 12.70 244.0 15.40 151.0 5.0 184
245.00 IBB1422H245 12.79 1.49 13.00 524.0 16.20 356.0 1.0 1
245.00 IBB1429H245 16.10 4.20 13.70 304.0 16.40 127.0 10.0 10
247.50 IBB1401H247.5 8.82 2.42 8.90 366.0 11.60 381.0 1.0 1
247.50 IBB1408H247.5 6.70 -1.00 9.60 419.0 12.50 421.0 2.0 1
247.50 IBB1416H247.5 8.80 0.00 10.50 391.0 13.10 163.0 0.0 0
247.50 IBB1422H247.5 10.79 0.00 11.10 471.0 13.80 457.0 2.0 2
247.50 IBB1429H247.5 10.20 0.00 12.00 265.0 14.50 132.0 0.0 0
250.00 IBB1401H250 6.01 0.00 6.50 335.0 9.30 140.0 6.0 75
250.00 IBB1408H250 6.80 1.00 7.50 793.0 10.10 570.0 4.0 53
250.00 IBB1416H250 9.92 2.04 8.70 616.0 11.10 236.0 28.0 939
250.00 IBB1422H250 12.00 4.40 9.50 482.0 11.90 497.0 10.0 8
250.00 IBB1429H250 8.30 0.00 10.60 247.0 12.70 172.0 0.0 0
252.50 IBB1401H252.5 6.40 3.40 4.20 457.0 6.90 173.0 10.0 49
252.50 IBB1408H252.5 5.52 1.12 6.00 581.0 8.10 1173.0 1.0 4
252.50 IBB1416H252.5 5.50 -0.10 7.20 672.0 8.40 535.0 10.0 95
252.50 IBB1422H252.5 10.80 4.80 8.00 496.0 10.30 582.0 10.0 23
252.50 IBB1429H252.5 6.80 0.00 8.90 262.0 11.10 387.0 0.0 0
255.00 IBB1401H255 4.70 1.60 3.20 265.0 4.80 403.0 27.0 2,185
255.00 IBB1408H255 3.50 0.00 4.40 545.0 6.10 1107.0 22.0 34
255.00 IBB1416H255 7.95 3.03 5.40 948.0 7.20 278.0 49.0 294
255.00 IBB1422H255 4.82 0.32 6.60 471.0 8.40 486.0 1.0 3
255.00 IBB1429H255 5.30 0.00 7.40 267.0 9.30 184.0 0.0 0
257.50 IBB1401H257.5 3.40 2.05 1.50 691.0 2.80 909.0 18.0 179
257.50 IBB1408H257.5 3.70 1.13 3.50 37.0 3.90 21.0 9.0 59
257.50 IBB1416H257.5 5.00 0.60 4.20 801.0 5.60 701.0 4.0 42
257.50 IBB1422H257.5 7.36 3.36 5.20 312.0 7.00 522.0 1.0 3
257.50 IBB1429H257.5 4.20 0.00 6.00 318.0 7.80 536.0 0.0 0
260.00 IBB1401H260 0.98 0.33 0.80 171.0 1.70 448.0 19.0 343
260.00 IBB1408H260 2.60 0.95 2.35 15.0 2.75 136.0 203.0 67
260.00 IBB1416H260 3.60 0.80 3.50 54.0 3.90 516.0 110.0 1,807
260.00 IBB1422H260 4.00 0.00 3.90 471.0 5.80 658.0 1.0 12
260.00 IBB1429H260 3.70 0.00 4.50 716.0 6.60 640.0 1.0 106
262.50 IBB1401H262.5 0.55 0.25 0.30 139.0 0.75 528.0 40.0 89
262.50 IBB1408H262.5 2.75 1.76 1.15 457.0 2.20 502.0 36.0 19
262.50 IBB1416H262.5 4.00 1.99 2.40 331.0 3.10 650.0 37.0 60
262.50 IBB1422H262.5 4.46 1.46 3.00 237.0 4.70 708.0 2.0 7
262.50 IBB1429H262.5 2.70 -0.20 3.40 519.0 5.50 582.0 1.0 14
265.00 IBB1401H265 0.31 0.12 0.10 1.0 0.50 471.0 4.0 55
265.00 IBB1408H265 0.70 0.00 0.60 552.0 1.30 497.0 4.0 12
265.00 IBB1416H265 2.10 0.92 1.60 321.0 2.15 506.0 63.0 3,452
265.00 IBB1422H265 3.00 1.35 2.05 407.0 3.40 454.0 3.0 313
265.00 IBB1429H265 2.26 0.36 2.65 506.0 4.60 1154.0 1.0 41
267.50 IBB1401H267.5 0.85 0.60 0.05 11.0 0.20 406.0 2.0 15
267.50 IBB1408H267.5 0.60 0.45 0.25 457.0 0.95 349.0 57.0 6
267.50 IBB1416H267.5 1.30 0.75 1.05 466.0 1.50 558.0 3.0 1
267.50 IBB1422H267.5 2.20 0.64 1.65 225.0 2.50 461.0 20.0 2
267.50 IBB1429H267.5 1.65 0.00 2.00 586.0 3.70 957.0 1.0 2
270.00 IBB1401H270 0.01 0.00 0.15 2.0 0.10 62.0 20.0 68
270.00 IBB1408H270 0.33 0.23 0.05 251.0 0.60 234.0 30.0 110
270.00 IBB1416H270 0.82 0.32 0.65 67.0 0.85 35.0 24.0 490
270.00 IBB1422H270 2.31 1.71 0.95 408.0 2.30 1060.0 1.0 8
270.00 IBB1429H270 1.55 0.55 1.45 679.0 2.90 1035.0 9.0 311
272.50 IBB1401H272.5 1.52 1.27 0.10 11.0 0.60 165.0 5.0 7
272.50 IBB1408H272.5 0.65 0.60 0.05 305.0 0.40 363.0 3.0 3
272.50 IBB1416H272.5 0.55 0.45 0.20 539.0 0.80 469.0 32.0 128
272.50 IBB1422H272.5 2.12 1.77 0.55 456.0 1.60 507.0 4.0 4
272.50 IBB1429H272.5 2.21 1.36 1.00 718.0 2.60 1082.0 4.0 4
275.00 IBB1401H275 0.18 0.08 0.05 150.0 0.10 91.0 10.0 200
275.00 IBB1408H275 0.20 0.00 0.05 1.0 0.30 364.0 10.0 200
275.00 IBB1416H275 0.39 0.15 0.20 184.0 0.50 476.0 13.0 590
275.00 IBB1422H275 0.53 0.00 0.25 540.0 1.10 561.0 2.0 24
275.00 IBB1429H275 0.70 0.10 0.55 769.0 1.75 962.0 20.0 30
277.50 IBB1401H277.5 0.85 0.75 0.05 1.0 0.10 63.0 3.0 3
277.50 IBB1408H277.5 0.20 -0.30 0.05 37.0 0.20 146.0 10.0 30
277.50 IBB1422H277.5 0.35 0.00 0.20 216.0 0.80 390.0 21.0 22
277.50 IBB1429H277.5 0.40 0.00 0.30 796.0 1.20 526.0 0.0 0
280.00 IBB1401H280 0.08 -0.02 0.05 21.0 0.10 39.0 4.0 19
280.00 IBB1408H280 1.23 1.03 0.10 1.0 0.50 119.0 30.0 30
280.00 IBB1416H280 0.14 0.10 0.05 2.0 0.30 400.0 13.0 921
280.00 IBB1422H280 0.23 0.00 0.20 55.0 0.60 386.0 2.0 40
280.00 IBB1429H280 0.40 0.15 0.15 499.0 0.95 569.0 20.0 275
282.50 IBB1401H282.5 0.10 0.00 0.05 11.0 0.10 39.0 0.0 0
282.50 IBB1408H282.5 0.25 0.00 0.05 1.0 0.25 90.0 0.0 0
282.50 IBB1422H282.5 0.05 0.00 0.05 10.0 0.50 61.0 0.0 0
282.50 IBB1429H282.5 0.05 0.00 0.05 604.0 0.65 281.0 0.0 0
285.00 IBB1401H285 0.36 0.11 0.05 1.0 0.50 90.0 10.0 10
285.00 IBB1408H285 0.25 0.00 0.05 22.0 0.50 97.0 0.0 0
285.00 IBB1416H285 0.18 -0.02 0.05 10.0 0.20 358.0 25.0 94
285.00 IBB1422H285 0.43 0.18 0.05 97.0 0.35 280.0 3.0 7
285.00 IBB1429H285 0.34 0.29 0.05 11.0 0.50 256.0 10.0 10
287.50 IBB1408H287.5 0.25 0.00 0.05 75.0 0.50 97.0 0.0 0
287.50 IBB1422H287.5 0.30 0.00 0.05 498.0 0.25 113.0 5.0 13
287.50 IBB1429H287.5 0.25 0.00 0.10 1.0 0.50 325.0 0.0 0
290.00 IBB1408H290 0.25 0.00 0.05 1.0 0.50 97.0 0.0 0
290.00 IBB1416H290 0.09 -0.01 0.05 19.0 0.10 39.0 5.0 52
290.00 IBB1422H290 0.25 0.05 0.05 51.0 0.25 121.0 3.0 4
290.00 IBB1429H290 0.25 0.00 0.05 285.0 0.30 190.0 0.0 0
292.50 IBB1408H292.5 0.85 0.00 0.05 9.0 0.25 55.0 0.0 0
292.50 IBB1422H292.5 0.25 0.00 0.05 10.0 0.50 119.0 0.0 0
292.50 IBB1429H292.5 0.30 0.00 0.05 42.0 0.25 116.0 0.0 0
295.00 IBB1416H295 0.25 0.00 0.05 11.0 0.60 207.0 0.0 0
295.00 IBB1422H295 0.25 0.00 0.05 21.0 1.25 169.0 0.0 0
295.00 IBB1429H295 0.20 0.00 0.05 123.0 0.25 112.0 0.0 0
297.50 IBB1422H297.5 0.25 0.00 0.05 18.0 1.30 124.0 0.0 0
300.00 IBB1408H300 0.25 0.00 0.00 0.0 0.50 90.0 0.0 0
300.00 IBB1416H300 0.17 -0.08 0.05 152.0 0.60 205.0 25.0 37
300.00 IBB1422H300 0.25 0.00 0.05 1.0 0.25 54.0 0.0 0
300.00 IBB1429H300 0.08 -0.07 0.05 10.0 0.15 100.0 1.0 252
302.50 IBB1422H302.5 0.50 0.00 0.05 29.0 1.25 129.0 0.0 0
305.00 IBB1416H305 0.25 0.00 0.05 7.0 0.60 187.0 0.0 0
305.00 IBB1422H305 0.25 0.00 0.05 24.0 1.25 122.0 0.0 0
307.50 IBB1422H307.5 0.25 0.00 0.00 0.0 1.25 129.0 0.0 0
310.00 IBB1416H310 0.13 0.00 0.00 0.0 0.10 90.0 2.0 2
310.00 IBB1422H310 0.25 0.00 0.00 0.0 1.25 105.0 0.0 0
312.50 IBB1422H312.5 0.25 0.00 0.00 0.0 1.25 105.0 0.0 0
315.00 IBB1422H315 0.25 0.00 0.00 0.0 0.30 66.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
189.00 IBB1416T189 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
190.00 IBB1416T190 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
191.00 IBB1416T191 0.10 0.00 0.00 0.0 0.10 39.0 0.0 0
192.00 IBB1416T192 0.10 0.00 0.05 140.0 0.10 39.0 0.0 0
193.00 IBB1416T193 0.10 0.00 0.05 1.0 0.10 49.0 0.0 0
194.00 IBB1416T194 0.10 0.00 0.05 7.0 0.10 60.0 0.0 0
195.00 IBB1416T195 0.10 0.00 0.05 22.0 0.10 60.0 0.0 0
196.00 IBB1401T196 0.10 0.00 0.05 11.0 0.10 60.0 0.0 0
196.00 IBB1416T196 0.15 0.00 0.05 103.0 0.10 80.0 0.0 0
197.00 IBB1401T197 0.10 0.00 0.05 10.0 0.10 60.0 0.0 0
197.00 IBB1408T197 0.20 0.10 0.05 75.0 0.10 49.0 6.0 6
197.00 IBB1416T197 0.15 0.00 0.05 103.0 0.10 82.0 0.0 0
198.00 IBB1401T198 0.10 0.00 0.05 10.0 0.10 60.0 0.0 0
198.00 IBB1408T198 0.10 0.00 0.05 75.0 0.10 39.0 0.0 0
198.00 IBB1416T198 0.15 0.00 0.05 376.0 0.10 80.0 20.0 130
199.00 IBB1401T199 0.10 0.00 0.05 10.0 0.10 60.0 0.0 0
199.00 IBB1408T199 0.10 0.00 0.05 75.0 0.10 31.0 0.0 0
199.00 IBB1416T199 0.20 0.05 0.10 36.0 0.10 80.0 10.0 55
200.00 IBB1401T200 0.10 0.00 0.05 10.0 0.10 60.0 0.0 0
200.00 IBB1408T200 0.10 0.00 0.05 75.0 0.10 39.0 0.0 0
200.00 IBB1416T200 0.38 0.33 0.10 75.0 0.10 85.0 10.0 54
205.00 IBB1401T205 0.65 0.55 0.05 10.0 0.10 60.0 15.0 15
205.00 IBB1408T205 0.10 0.00 0.05 100.0 0.10 49.0 0.0 0
205.00 IBB1416T205 0.15 -0.05 0.05 972.0 0.15 124.0 6.0 284
210.00 IBB1401T210 0.14 0.04 0.05 75.0 0.10 60.0 2.0 3
210.00 IBB1408T210 0.35 0.20 0.05 119.0 0.15 107.0 119.0 119
210.00 IBB1416T210 0.08 -0.06 0.05 137.0 0.25 172.0 1.0 316
210.00 IBB1422T210 0.05 0.00 0.05 1.0 0.50 111.0 0.0 0
212.50 IBB1401T212.5 0.10 0.00 0.05 75.0 0.10 60.0 0.0 0
215.00 IBB1401T215 0.17 0.07 0.10 75.0 0.10 60.0 5.0 27
215.00 IBB1408T215 0.25 0.20 0.05 100.0 0.15 107.0 1.0 1
215.00 IBB1416T215 0.15 0.00 0.05 121.0 0.30 341.0 4.0 269
215.00 IBB1422T215 0.15 0.00 0.10 10.0 0.50 120.0 0.0 0
215.00 IBB1429T215 0.35 0.00 0.15 405.0 0.65 27.0 0.0 0
217.50 IBB1401T217.5 0.11 0.01 0.05 100.0 0.10 60.0 2.0 6
220.00 IBB1401T220 0.20 0.05 0.05 10.0 0.10 60.0 1.0 20
220.00 IBB1408T220 0.25 0.00 0.05 10.0 0.20 107.0 4.0 4
220.00 IBB1416T220 0.25 -0.06 0.05 189.0 0.35 140.0 19.0 962
220.00 IBB1422T220 0.73 0.53 0.10 355.0 0.60 27.0 20.0 32
220.00 IBB1429T220 1.57 1.07 0.30 351.0 0.80 24.0 1.0 1
222.50 IBB1401T222.5 1.20 0.95 0.05 10.0 0.10 65.0 10.0 16
222.50 IBB1408T222.5 0.05 0.00 0.05 100.0 0.30 120.0 0.0 0
222.50 IBB1429T222.5 1.17 0.57 0.25 680.0 0.85 62.0 10.0 10
225.00 IBB1401T225 0.45 0.35 0.05 10.0 0.10 60.0 2.0 2
225.00 IBB1408T225 0.20 0.00 0.05 10.0 0.30 120.0 0.0 0
225.00 IBB1416T225 0.35 0.00 0.10 255.0 0.50 350.0 28.0 10,729
225.00 IBB1422T225 0.70 0.00 0.25 212.0 0.75 192.0 2.0 35
225.00 IBB1429T225 2.08 1.33 0.35 683.0 1.00 43.0 1.0 1
227.50 IBB1401T227.5 0.05 0.00 0.05 1.0 0.10 70.0 11.0 24
227.50 IBB1408T227.5 0.10 0.00 0.10 21.0 0.30 173.0 0.0 0
227.50 IBB1416T227.5 0.54 0.00 0.15 238.0 0.55 367.0 21.0 31
227.50 IBB1422T227.5 1.45 0.90 0.35 205.0 0.85 312.0 9.0 10
227.50 IBB1429T227.5 1.12 0.32 0.55 520.0 1.35 31.0 10.0 26
230.00 IBB1401T230 0.06 -0.19 0.05 39.0 0.10 60.0 2.0 19
230.00 IBB1408T230 1.35 1.20 0.05 185.0 0.35 176.0 3.0 8
230.00 IBB1416T230 0.35 -0.28 0.20 270.0 0.50 178.0 803.0 3,248
230.00 IBB1422T230 1.05 0.00 0.40 690.0 1.00 50.0 2.0 159
230.00 IBB1429T230 1.45 0.30 0.75 278.0 1.40 231.0 2.0 2
232.50 IBB1401T232.5 0.25 0.20 0.05 11.0 0.10 31.0 6.0 9
232.50 IBB1408T232.5 0.20 0.00 0.05 220.0 0.40 154.0 10.0 0
232.50 IBB1416T232.5 0.79 0.00 0.30 282.0 0.70 68.0 21.0 51
232.50 IBB1422T232.5 0.95 0.00 0.10 1.0 2.35 129.0 0.0 0
232.50 IBB1429T232.5 2.17 0.87 0.90 255.0 1.55 378.0 10.0 20
235.00 IBB1401T235 0.10 -0.05 0.10 2.0 0.10 31.0 2.0 26
235.00 IBB1408T235 0.25 -0.10 0.10 134.0 0.45 106.0 1.0 1
235.00 IBB1416T235 0.50 -0.44 0.45 265.0 0.85 408.0 21.0 1,203
235.00 IBB1422T235 1.43 0.23 0.65 722.0 1.80 257.0 20.0 22
235.00 IBB1429T235 1.25 -0.40 1.00 1007.0 1.85 265.0 1.0 164
237.50 IBB1401T237.5 0.19 0.00 0.05 22.0 0.20 141.0 2.0 22
237.50 IBB1408T237.5 0.33 -0.55 0.20 178.0 0.55 174.0 10.0 71
237.50 IBB1416T237.5 0.86 -0.09 0.70 93.0 1.00 481.0 136.0 30
237.50 IBB1422T237.5 4.92 3.47 1.00 236.0 1.65 427.0 2.0 2
237.50 IBB1429T237.5 1.85 0.00 1.35 988.0 2.15 309.0 0.0 0
240.00 IBB1401T240 0.05 -0.17 0.05 10.0 0.25 321.0 10.0 295
240.00 IBB1408T240 0.43 -0.70 0.25 263.0 0.70 219.0 11.0 273
240.00 IBB1416T240 1.10 -0.90 0.80 410.0 1.25 172.0 35.0 1,804
240.00 IBB1422T240 3.00 1.25 1.00 499.0 1.95 460.0 1.0 7
240.00 IBB1429T240 2.60 0.25 1.60 1001.0 2.65 459.0 4.0 11
242.50 IBB1401T242.5 0.05 -0.29 0.05 3.0 2.60 3.0 2.0 21
242.50 IBB1408T242.5 0.55 -0.25 0.40 436.0 0.85 551.0 10.0 25
242.50 IBB1416T242.5 1.05 -0.55 1.05 496.0 1.50 471.0 2.0 13
242.50 IBB1422T242.5 1.70 -0.45 1.30 504.0 2.35 454.0 1.0 59
242.50 IBB1429T242.5 1.85 -0.90 1.85 592.0 3.10 544.0 5.0 0
245.00 IBB1401T245 0.20 -0.20 0.05 10.0 0.25 126.0 3.0 160
245.00 IBB1408T245 0.73 -0.57 0.45 132.0 1.00 107.0 10.0 20
245.00 IBB1416T245 1.58 -0.77 1.50 549.0 1.80 145.0 143.0 2,998
245.00 IBB1422T245 3.25 0.65 1.70 544.0 2.85 490.0 54.0 95
245.00 IBB1429T245 3.30 0.00 2.45 535.0 3.70 553.0 0.0 0
247.50 IBB1401T247.5 0.33 -0.27 0.05 1.0 0.50 553.0 8.0 56
247.50 IBB1408T247.5 2.25 0.00 0.80 818.0 1.50 329.0 5.0 7
247.50 IBB1416T247.5 2.17 -0.68 1.75 956.0 2.50 665.0 501.0 5
247.50 IBB1422T247.5 3.75 0.55 2.20 723.0 3.50 409.0 1.0 82
247.50 IBB1429T247.5 3.90 0.00 2.60 761.0 4.40 478.0 0.0 0
250.00 IBB1401T250 0.40 -0.60 0.25 420.0 0.45 146.0 26.0 120
250.00 IBB1408T250 1.50 -0.60 1.35 526.0 1.85 490.0 20.0 70
250.00 IBB1416T250 2.65 -1.04 2.25 491.0 3.30 983.0 13.0 664
250.00 IBB1422T250 4.50 0.50 3.00 446.0 4.30 513.0 6.0 232
250.00 IBB1429T250 7.00 2.20 3.70 330.0 5.10 292.0 150.0 150
252.50 IBB1401T252.5 0.75 -0.75 0.55 350.0 0.85 464.0 13.0 33
252.50 IBB1408T252.5 2.10 -1.69 1.70 571.0 2.30 30.0 1.0 38
252.50 IBB1416T252.5 4.50 0.60 2.75 993.0 4.00 964.0 4.0 82
252.50 IBB1422T252.5 12.51 7.81 3.60 304.0 5.20 566.0 8.0 8
252.50 IBB1429T252.5 5.50 0.00 4.30 565.0 6.10 601.0 0.0 0
255.00 IBB1401T255 1.20 -1.30 1.00 707.0 1.50 589.0 213.0 229
255.00 IBB1408T255 5.90 2.30 2.35 501.0 3.70 453.0 21.0 120
255.00 IBB1416T255 7.80 3.00 3.60 812.0 4.90 843.0 4.0 744
255.00 IBB1422T255 7.50 1.80 4.30 604.0 6.20 597.0 1.0 12
255.00 IBB1429T255 6.60 0.00 5.10 719.0 7.00 365.0 0.0 0
257.50 IBB1401T257.5 2.35 -2.48 1.55 458.0 3.10 488.0 27.0 45
257.50 IBB1408T257.5 6.52 0.00 3.10 608.0 5.00 634.0 20.0 20
257.50 IBB1416T257.5 7.49 1.59 4.30 636.0 6.10 608.0 4.0 8
257.50 IBB1422T257.5 7.00 0.20 5.40 220.0 7.40 431.0 2.0 5
257.50 IBB1429T257.5 6.40 -1.50 6.40 171.0 8.20 322.0 10.0 15
260.00 IBB1401T260 4.00 -1.30 2.60 392.0 5.00 721.0 56.0 207
260.00 IBB1408T260 4.83 -1.27 4.30 498.0 6.30 525.0 1.0 1
260.00 IBB1416T260 6.30 -2.00 5.70 928.0 7.10 482.0 19.0 442
260.00 IBB1422T260 9.20 0.80 6.60 230.0 8.70 448.0 24.0 26
260.00 IBB1429T260 10.40 1.40 7.60 253.0 9.60 456.0 6.0 6
262.50 IBB1401T262.5 4.00 -3.00 4.20 421.0 6.90 416.0 41.0 1
262.50 IBB1408T262.5 7.40 -0.50 5.80 447.0 8.30 514.0 2.0 7
262.50 IBB1416T262.5 8.80 0.00 7.00 510.0 8.90 519.0 0.0 0
262.50 IBB1422T262.5 10.50 0.90 7.90 204.0 10.10 506.0 24.0 25
262.50 IBB1429T262.5 10.40 0.00 8.90 117.0 11.00 370.0 0.0 0
265.00 IBB1401T265 6.80 -2.30 6.40 217.0 8.80 266.0 10.0 1
265.00 IBB1408T265 9.90 0.00 7.30 290.0 10.20 320.0 0.0 0
265.00 IBB1416T265 16.90 6.20 8.60 467.0 11.10 491.0 12.0 17
265.00 IBB1422T265 11.00 -0.40 9.30 275.0 12.10 790.0 1.0 3
265.00 IBB1429T265 12.10 0.00 10.40 494.0 12.40 485.0 0.0 0
267.50 IBB1401T267.5 11.50 0.00 8.50 300.0 11.00 155.0 0.0 0
267.50 IBB1408T267.5 12.10 0.00 9.00 242.0 12.20 241.0 0.0 0
267.50 IBB1416T267.5 10.80 -2.00 10.20 423.0 13.00 403.0 10.0 10
267.50 IBB1422T267.5 13.40 0.00 10.80 139.0 13.80 386.0 0.0 0
267.50 IBB1429T267.5 14.00 0.00 11.90 426.0 14.50 429.0 15.0 8
270.00 IBB1401T270 14.10 0.00 11.00 109.0 13.40 129.0 0.0 0
270.00 IBB1408T270 12.50 -1.80 12.50 164.0 13.80 233.0 10.0 3
270.00 IBB1416T270 16.10 0.00 12.20 334.0 15.00 474.0 1.0 14
270.00 IBB1422T270 15.00 0.00 12.80 209.0 15.60 330.0 0.0 0
270.00 IBB1429T270 15.90 0.00 13.60 315.0 16.30 508.0 0.0 0
272.50 IBB1401T272.5 16.60 0.00 13.40 167.0 15.80 100.0 0.0 0
272.50 IBB1408T272.5 21.50 5.10 13.60 25.0 16.60 100.0 1.0 1
272.50 IBB1416T272.5 17.20 0.00 14.40 340.0 17.00 353.0 0.0 0
272.50 IBB1422T272.5 16.70 0.00 14.90 189.0 17.70 213.0 0.0 0
272.50 IBB1429T272.5 18.10 0.00 15.60 253.0 18.20 383.0 0.0 0
275.00 IBB1401T275 19.10 0.00 16.10 167.0 18.30 100.0 0.0 0
275.00 IBB1408T275 19.00 0.00 16.10 80.0 19.00 66.0 0.0 0
275.00 IBB1416T275 18.00 -1.50 16.60 354.0 19.30 342.0 41.0 41
275.00 IBB1422T275 19.40 0.00 16.90 77.0 19.90 266.0 0.0 0
275.00 IBB1429T275 20.00 0.00 17.60 340.0 20.30 370.0 0.0 0
277.50 IBB1401T277.5 21.60 0.00 18.60 167.0 20.80 102.0 0.0 0
277.50 IBB1408T277.5 21.30 0.00 18.40 72.0 21.40 58.0 0.0 0
277.50 IBB1422T277.5 21.80 0.00 18.90 187.0 22.10 177.0 0.0 0
277.50 IBB1429T277.5 22.10 0.00 19.50 183.0 22.50 280.0 0.0 0
280.00 IBB1401T280 24.10 0.00 21.20 163.0 23.40 114.0 0.0 0
280.00 IBB1408T280 24.00 0.00 21.00 83.0 23.90 62.0 0.0 0
280.00 IBB1416T280 22.60 -1.90 21.40 145.0 24.10 193.0 12.0 12
280.00 IBB1422T280 24.00 0.00 21.20 90.0 24.40 137.0 0.0 0
280.00 IBB1429T280 24.50 0.00 21.80 272.0 24.70 260.0 0.0 0
282.50 IBB1401T282.5 26.60 0.00 23.70 163.0 25.90 114.0 0.0 0
282.50 IBB1408T282.5 26.50 0.00 23.20 135.0 26.30 122.0 0.0 0
282.50 IBB1422T282.5 26.20 0.00 23.60 79.0 26.80 71.0 0.0 0
282.50 IBB1429T282.5 26.50 0.00 23.40 2.0 27.00 118.0 0.0 0
285.00 IBB1401T285 29.10 0.00 26.20 163.0 28.40 114.0 0.0 0
285.00 IBB1408T285 29.00 0.00 26.00 72.0 28.80 65.0 0.0 0
285.00 IBB1416T285 29.40 0.00 26.10 192.0 28.90 166.0 0.0 0
285.00 IBB1422T285 29.00 0.00 26.10 91.0 29.20 66.0 0.0 0
285.00 IBB1429T285 29.10 0.00 26.50 171.0 29.40 71.0 0.0 0
287.50 IBB1408T287.5 31.50 0.00 27.80 20.0 31.30 40.0 0.0 0
287.50 IBB1422T287.5 31.50 0.00 28.50 42.0 31.70 36.0 0.0 0
287.50 IBB1429T287.5 31.30 0.00 28.20 26.0 31.80 54.0 0.0 0
290.00 IBB1408T290 33.70 0.00 30.30 20.0 33.80 40.0 0.0 0
290.00 IBB1416T290 34.30 0.00 30.90 165.0 33.90 143.0 0.0 0
290.00 IBB1422T290 33.90 0.00 30.60 1.0 34.10 58.0 0.0 0
290.00 IBB1429T290 34.10 0.00 31.20 42.0 34.20 31.0 0.0 0
292.50 IBB1408T292.5 35.90 0.00 33.30 50.0 36.30 36.0 0.0 0
292.50 IBB1422T292.5 35.60 0.00 33.40 37.0 36.50 31.0 0.0 0
292.50 IBB1429T292.5 35.90 0.00 33.60 42.0 36.70 40.0 0.0 0
295.00 IBB1416T295 39.30 0.00 35.90 174.0 38.90 129.0 0.0 0
295.00 IBB1422T295 37.90 0.00 36.00 54.0 39.00 20.0 0.0 0
295.00 IBB1429T295 38.70 0.00 36.10 31.0 39.20 36.0 0.0 0
297.50 IBB1422T297.5 40.50 0.00 38.10 20.0 42.00 20.0 0.0 0
300.00 IBB1408T300 43.20 0.00 40.60 46.0 44.00 35.0 0.0 0
300.00 IBB1416T300 44.30 0.00 40.80 87.0 44.10 78.0 0.0 0
300.00 IBB1422T300 43.10 0.00 40.70 53.0 44.80 19.0 0.0 0
300.00 IBB1429T300 43.70 0.00 40.90 24.0 44.20 20.0 0.0 0
302.50 IBB1422T302.5 45.20 0.00 43.30 30.0 47.00 20.0 0.0 0
305.00 IBB1416T305 49.10 0.00 45.80 87.0 49.10 78.0 0.0 0
305.00 IBB1422T305 48.10 0.00 45.70 52.0 49.60 15.0 0.0 0
307.50 IBB1422T307.5 50.20 0.00 47.90 2.0 51.90 48.0 0.0 0
310.00 IBB1416T310 54.10 0.00 50.70 72.0 54.10 31.0 0.0 0
310.00 IBB1422T310 53.10 0.00 50.70 52.0 54.40 2.0 0.0 0
312.50 IBB1422T312.5 55.10 0.00 53.30 20.0 56.60 20.0 0.0 0
315.00 IBB1422T315 58.10 0.00 55.70 52.0 59.60 2.0 0.0 0
Trading Center