$288.77 +5.15 (1.82%) iSh Nasdaq Biot Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 288.77
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +5.15 (1.82%)
Prev Close: 283.62
Open: 283.82
Bid: 288.63
Ask: 288.76
Options:

Call Options: IBB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
192.00 IBB1431J192 89.10 0.00 94.60 3.0 97.60 50.0 0.0 0
193.00 IBB1431J193 88.10 0.00 93.50 27.0 96.20 20.0 0.0 0
194.00 IBB1431J194 87.50 0.00 92.60 3.0 95.60 55.0 0.0 0
195.00 IBB1431J195 86.10 0.00 91.50 71.0 94.30 20.0 0.0 0
196.00 IBB1431J196 85.10 0.00 90.50 71.0 93.30 20.0 0.0 0
197.00 IBB1431J197 84.10 0.00 89.50 6.0 92.50 50.0 0.0 0
198.00 IBB1431J198 83.10 0.00 88.50 20.0 92.40 20.0 0.0 0
199.00 IBB1431J199 82.10 0.00 87.50 20.0 91.30 1.0 0.0 0
200.00 IBB1431J200 80.90 0.00 86.60 5.0 90.40 20.0 0.0 0
205.00 IBB1431J205 76.20 0.00 81.50 71.0 84.20 20.0 0.0 0
210.00 IBB1431J210 71.70 0.00 76.50 75.0 79.40 51.0 0.0 0
215.00 IBB1431J215 66.50 0.00 71.30 82.0 75.40 20.0 0.0 0
220.00 IBB1431J220 61.70 0.00 66.50 20.0 70.40 20.0 0.0 0
225.00 IBB1431J225 56.30 0.00 61.50 1.0 65.50 20.0 0.0 0
230.00 IBB1431J230 51.20 0.00 56.50 20.0 60.00 55.0 0.0 0
235.00 IBB1431J235 46.20 0.00 51.40 53.0 55.20 45.0 0.0 0
240.00 IBB1431J240 41.60 0.00 46.50 20.0 49.80 55.0 0.0 0
242.50 IBB1431J242.5 39.20 0.00 44.00 20.0 47.20 45.0 0.0 0
245.00 IBB1431J245 24.75 -11.85 41.60 21.0 44.70 21.0 1.0 1
247.50 IBB1431J247.5 34.20 0.00 39.10 21.0 42.40 21.0 0.0 0
250.00 IBB1431J250 31.80 0.00 36.50 22.0 39.80 21.0 0.0 0
252.50 IBB1431J252.5 29.30 0.00 33.90 92.0 37.00 85.0 0.0 0
255.00 IBB1431J255 26.90 0.00 31.50 11.0 34.50 26.0 0.0 0
257.50 IBB1431J257.5 30.48 5.78 28.90 205.0 31.80 46.0 10.0 15
260.00 IBB1431J260 15.10 -6.90 26.50 248.0 29.40 62.0 1.0 3
262.50 IBB1431J262.5 21.25 0.00 24.10 71.0 27.00 36.0 1.0 1
265.00 IBB1431J265 15.90 0.00 21.60 225.0 24.70 79.0 1.0 44
267.50 IBB1431J267.5 10.28 -5.22 19.10 256.0 22.00 102.0 10.0 13
270.00 IBB1431J270 18.00 3.26 16.70 290.0 19.60 64.0 5.0 94
272.50 IBB1431J272.5 9.87 0.00 14.40 260.0 17.30 109.0 5.0 138
275.00 IBB1431J275 13.28 3.33 12.00 349.0 14.80 48.0 15.0 229
275.50 IBB1431J275.5 0.00 0.00 11.70 226.0 14.60 44.0 0.0 0
277.50 IBB1431J277.5 10.82 2.63 10.20 137.0 12.70 21.0 1.0 14
280.00 IBB1431J280 8.99 2.58 7.90 406.0 10.70 69.0 23.0 98
282.50 IBB1431J282.5 6.90 3.20 5.90 381.0 9.00 26.0 7.0 99
285.00 IBB1431J285 5.70 2.10 5.10 213.0 6.70 21.0 45.0 87
287.50 IBB1431J287.5 3.30 0.90 3.50 382.0 5.10 167.0 17.0 57
290.00 IBB1431J290 3.20 2.30 2.20 344.0 3.70 101.0 18.0 16
292.50 IBB1431J292.5 0.60 0.00 1.60 369.0 2.75 26.0 0.0 0
295.00 IBB1431J295 1.20 0.45 0.75 774.0 2.00 60.0 13.0 149
297.50 IBB1431J297.5 0.80 0.60 0.55 185.0 1.00 7.0 15.0 0
300.00 IBB1431J300 0.43 0.13 0.35 36.0 0.65 47.0 112.0 11
302.50 IBB1431J302.5 0.25 -0.15 0.05 360.0 0.40 20.0 12.0 0
305.00 IBB1431J305 0.16 -0.14 0.10 10.0 0.30 26.0 8.0 8
307.50 IBB1431J307.5 0.20 0.00 0.05 10.0 0.20 18.0 0.0 0
310.00 IBB1431J310 0.31 0.11 0.05 1.0 0.20 50.0 8.0 8
312.50 IBB1431J312.5 0.15 0.00 0.05 25.0 0.40 10.0 0.0 0
315.00 IBB1431J315 0.15 0.00 0.00 0.0 0.55 10.0 0.0 0
317.50 IBB1431J317.5 0.15 0.00 0.00 0.0 0.55 10.0 0.0 0
320.00 IBB1431J320 0.15 0.00 0.00 0.0 0.55 20.0 0.0 0
322.50 IBB1431J322.5 0.15 0.00 0.00 0.0 0.55 20.0 0.0 0
325.00 IBB1431J325 0.50 0.00 0.00 0.0 0.50 93.0 0.0 0
327.50 IBB1431J327.5 0.55 0.00 0.00 0.0 1.15 101.0 0.0 0
330.00 IBB1431J330 0.50 0.00 0.00 0.0 0.50 93.0 0.0 0
335.00 IBB1431J335 0.00 0.00 0.00 0.0 0.25 20.0 0.0 0

Put Options: IBB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
192.00 IBB1431V192 0.15 -0.05 0.00 0.0 0.35 31.0 3.0 3
193.00 IBB1431V193 0.15 0.00 0.05 1.0 0.35 31.0 3.0 3
194.00 IBB1431V194 0.20 0.00 0.05 1.0 0.55 21.0 0.0 0
195.00 IBB1431V195 0.20 0.00 0.05 1.0 0.50 7.0 0.0 0
196.00 IBB1431V196 0.20 0.05 0.05 1.0 0.35 21.0 2.0 2
197.00 IBB1431V197 0.20 0.00 0.05 1.0 0.50 10.0 0.0 0
198.00 IBB1431V198 0.20 0.00 0.05 1.0 0.50 10.0 0.0 0
199.00 IBB1431V199 0.20 0.00 0.10 1.0 0.45 20.0 0.0 0
200.00 IBB1431V200 0.20 0.00 0.10 1.0 0.50 17.0 0.0 0
205.00 IBB1431V205 0.15 0.00 0.15 1.0 0.55 21.0 0.0 0
210.00 IBB1431V210 0.20 0.00 0.20 1.0 0.65 20.0 0.0 0
215.00 IBB1431V215 0.20 0.00 0.25 1.0 0.65 20.0 0.0 0
220.00 IBB1431V220 0.25 0.00 0.05 1.0 0.40 20.0 0.0 0
225.00 IBB1431V225 0.15 -0.10 0.15 2.0 0.35 39.0 2.0 138
230.00 IBB1431V230 0.80 0.60 0.25 1.0 0.20 14.0 10.0 12
235.00 IBB1431V235 2.99 2.94 0.05 10.0 0.35 26.0 1.0 37
240.00 IBB1431V240 2.23 2.18 0.05 104.0 0.35 21.0 10.0 19
242.50 IBB1431V242.5 1.15 1.10 0.05 104.0 0.30 12.0 10.0 12
245.00 IBB1431V245 0.10 0.00 0.10 10.0 0.30 6.0 0.0 0
247.50 IBB1431V247.5 2.05 2.00 0.05 10.0 0.30 44.0 11.0 113
250.00 IBB1431V250 0.15 0.00 0.05 11.0 0.40 87.0 9.0 43
252.50 IBB1431V252.5 0.90 0.85 0.05 100.0 0.50 117.0 10.0 24
255.00 IBB1431V255 0.30 0.00 0.05 10.0 0.30 24.0 7.0 55
257.50 IBB1431V257.5 0.90 0.80 0.05 13.0 0.80 368.0 11.0 570
260.00 IBB1431V260 0.25 0.00 0.05 10.0 0.65 438.0 52.0 85
262.50 IBB1431V262.5 0.84 0.00 0.05 20.0 0.45 81.0 10.0 10
265.00 IBB1431V265 1.15 0.00 0.15 12.0 0.50 86.0 30.0 77
267.50 IBB1431V267.5 1.24 0.00 0.15 20.0 0.60 41.0 10.0 16
270.00 IBB1431V270 0.65 -0.40 0.35 13.0 0.75 171.0 69.0 160
272.50 IBB1431V272.5 0.70 -0.65 0.50 11.0 0.85 149.0 15.0 34
275.00 IBB1431V275 0.83 -0.92 0.55 33.0 1.25 10.0 21.0 53
275.50 IBB1431V275.5 2.18 0.00 0.50 21.0 1.10 30.0 10.0 10
277.50 IBB1431V277.5 2.75 0.00 0.80 19.0 1.35 48.0 3.0 3
280.00 IBB1431V280 1.55 -1.45 1.20 15.0 1.85 85.0 35.0 237
282.50 IBB1431V282.5 3.47 0.00 1.75 30.0 2.65 361.0 32.0 22
285.00 IBB1431V285 2.80 -2.70 2.30 124.0 3.10 74.0 17.0 1
287.50 IBB1431V287.5 3.70 -6.00 3.20 53.0 4.20 187.0 18.0 10
290.00 IBB1431V290 4.80 -1.80 4.10 10.0 5.40 10.0 12.0 0
292.50 IBB1431V292.5 8.50 0.00 5.30 21.0 8.10 470.0 0.0 0
295.00 IBB1431V295 10.60 0.00 7.70 5.0 9.90 366.0 0.0 0
297.50 IBB1431V297.5 12.90 0.00 9.20 131.0 11.90 465.0 0.0 0
300.00 IBB1431V300 15.20 0.00 11.20 147.0 14.20 423.0 0.0 0
302.50 IBB1431V302.5 17.30 0.00 13.50 42.0 16.60 67.0 0.0 0
305.00 IBB1431V305 19.80 0.00 15.60 31.0 18.80 31.0 0.0 0
307.50 IBB1431V307.5 22.20 0.00 18.00 31.0 21.20 31.0 0.0 0
310.00 IBB1431V310 24.70 0.00 20.50 31.0 23.70 21.0 0.0 0
312.50 IBB1431V312.5 27.20 0.00 23.00 31.0 26.20 57.0 0.0 0
315.00 IBB1431V315 29.60 0.00 25.40 31.0 28.60 31.0 0.0 0
317.50 IBB1431V317.5 32.10 0.00 28.00 31.0 31.10 8.0 0.0 0
320.00 IBB1431V320 34.70 0.00 30.40 8.0 33.60 8.0 0.0 0
322.50 IBB1431V322.5 37.00 0.00 33.00 73.0 36.30 89.0 0.0 0
325.00 IBB1431V325 39.70 0.00 35.90 70.0 38.70 108.0 0.0 0
327.50 IBB1431V327.5 42.10 0.00 38.40 70.0 41.20 106.0 0.0 0
330.00 IBB1431V330 44.70 0.00 40.70 70.0 43.80 111.0 0.0 0
335.00 IBB1431V335 50.10 0.00 45.50 67.0 48.80 94.0 0.0 0