iShares NASDAQ Biotechnology Index Fund (IBB) Option Chain

IBB 
$275.23
*  
0.16
0.06%
Get IBB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


IBB Options:  Type:
Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16 | Near Term | All

Option Chain for iShares NASDAQ Biotechnology Index Fund ( IBB)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 20, 2014 27.10 2.40 24.70 26.50 15 253 IBB 250.00 Sep 20, 2014 0.02 -0.09 0.05 1 1896
Sep 20, 2014 22.00 23.60 0 IBB 252.50 Sep 20, 2014 0.05 0.10 0 125
Sep 20, 2014 19.27 0.15 19.70 20.90 3 1911 IBB 255.00 Sep 20, 2014 0.03 -0.02 0.05 75 1727
Sep 20, 2014 19.50 16.50 18.50 0 4 IBB 257.50 Sep 20, 2014 0.15 0.10 0 240
Sep 20, 2014 14.00 -1.00 14.80 16.00 10 1127 IBB 260.00 Sep 20, 2014 0.05 -0.03 0.10 10 2378
Sep 20, 2014 12.87 3.65 12.20 13.50 1 26 IBB 262.50 Sep 20, 2014 0.05 0.10 0 75
Sep 20, 2014 10.75 1.25 9.70 11.10 1 2041 IBB 265.00 Sep 20, 2014 0.05 -0.07 0.10 17 1068
Sep 20, 2014 7.43 0.03 7.20 9.00 4 137 IBB 267.50 Sep 20, 2014 0.05 -0.05 0.10 2 238
Sep 20, 2014 4.60 -0.06 4.80 5.70 19 1482 IBB 270.00 Sep 20, 2014 0.05 -0.20 0.05 17 1107
Sep 20, 2014 1.87 -0.02 2.20 3.10 3 188 IBB 272.50 Sep 20, 2014 0.13 -0.52 0.10 1 164
Sep 20, 2014 1.42 0.31 0.10 0.90 1 1946 IBB 275.00 Sep 20, 2014 0.51 -1.19 0.10 0.25 1 309
Sep 20, 2014 0.30 0.05 0.10 4 374 IBB 277.50 Sep 20, 2014 3.80 -8.73 1.10 3.70 8 27
Sep 20, 2014 0.02 -0.09 0.05 1 2301 IBB 280.00 Sep 20, 2014 4.00 -9.80 3.40 5.30 1 47
Sep 20, 2014 0.04 -0.04 0.10 1 113 IBB 282.50 Sep 20, 2014 5.90 8.60 0
Sep 20, 2014 0.05 -0.01 0.05 3 1348 IBB 285.00 Sep 20, 2014 8.70 -1.80 8.40 10.40 10 9
Sep 20, 2014 0.04 0.10 0 106 IBB 287.50 Sep 20, 2014 10.90 13.50 0
Sep 20, 2014 0.04 0.05 0 375 IBB 290.00 Sep 20, 2014 14.30 -9.70 13.40 15.30 10 12
Sep 20, 2014 0.03 0.10 0 99 IBB 292.50 Sep 20, 2014 15.90 18.60 0
Sep 20, 2014 0.03 0.10 0 429 IBB 295.00 Sep 20, 2014 42.00 18.30 21.00 0 22
Sep 20, 2014 0.20 0.30 0 33 IBB 297.50 Sep 20, 2014 20.90 23.60 0
Sep 20, 2014 0.08 0.05 0 426 IBB 300.00 Sep 20, 2014 66.40 23.40 25.50 0 10
Sep 26, 2014 24.40 26.70 0 IBB 250.00 Sep 26, 2014 0.70 0.25 0 32
Sep 26, 2014 16.00 21.50 24.60 0 1 IBB 252.50 Sep 26, 2014 1.26 0.05 0.25 0 28
Sep 26, 2014 19.10 21.70 0 IBB 255.00 Sep 26, 2014 0.20 -0.35 0.05 0.25 1 74
Sep 26, 2014 16.60 19.30 0 IBB 257.50 Sep 26, 2014 0.26 -0.47 0.15 0.30 5 41
Sep 26, 2014 8.40 14.10 16.80 0 15 IBB 260.00 Sep 26, 2014 0.40 -0.43 0.25 0.30 3 46
Sep 26, 2014 13.06 -2.54 11.80 14.40 1 6 IBB 262.50 Sep 26, 2014 1.00 0.30 0.50 0 123
Sep 26, 2014 8.02 9.50 12.00 0 7 IBB 265.00 Sep 26, 2014 0.70 -0.33 0.50 0.80 20 58
Sep 26, 2014 4.40 7.10 9.30 0 1 IBB 267.50 Sep 26, 2014 1.25 -0.19 0.75 1.10 1 619
Sep 26, 2014 6.50 0.86 5.80 7.10 1 44 IBB 270.00 Sep 26, 2014 1.35 -0.75 1.15 1.40 3 216
Sep 26, 2014 4.00 -0.10 4.10 5.40 6 28 IBB 272.50 Sep 26, 2014 1.80 -3.64 1.75 2.40 1 2
Sep 26, 2014 3.22 0.12 2.70 3.70 2 166 IBB 275.00 Sep 26, 2014 2.55 -1.45 2.40 3.30 1 16
Sep 26, 2014 1.81 1.13 1.20 2.20 3 35 IBB 277.50 Sep 26, 2014 4.30 -1.55 3.80 4.60 2 42
Sep 26, 2014 1.04 -0.16 0.70 1.30 30 118 IBB 280.00 Sep 26, 2014 5.00 7.20 0
Sep 26, 2014 0.82 0.17 0.30 0.80 2 235 IBB 282.50 Sep 26, 2014 12.20 6.80 9.40 0 18
Sep 26, 2014 0.33 0.10 0.35 0 90 IBB 285.00 Sep 26, 2014 8.90 11.60 0
Sep 26, 2014 0.15 0.10 0.25 2 IBB 287.50 Sep 26, 2014 11.30 13.80 0
Sep 26, 2014 0.08 -0.05 0.15 20 32 IBB 290.00 Sep 26, 2014 13.50 16.10 0
Sep 26, 2014 0.10 0 IBB 295.00 Sep 26, 2014 18.60 20.90 0
Sep 26, 2014 0.10 0 IBB 300.00 Sep 26, 2014 23.40 25.90 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.