iShares Nasdaq Biotechnology Index Fund (IBB) Option Chain

IBB 
$382.53
*  
3.73
0.98%
Get IBB Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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:

Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 31, 2015 35.50 38.20 0 IBB 345 Jul 31, 2015 0.06 0.25 0 152
Jul 31, 2015 33.10 36.60 0 IBB 347.5 Jul 31, 2015 0.05 0.50 0 54
Jul 31, 2015 28.30 30.40 33.20 0 13 IBB 350 Jul 31, 2015 0.11 0.15 0 101
Jul 31, 2015 25.90 28.10 31.00 0 4 IBB 352.5 Jul 31, 2015 0.10 0.60 0 99
Jul 31, 2015 27.18 1.79 25.80 28.20 1 6 IBB 355 Jul 31, 2015 0.05 0.05 0 181
Jul 31, 2015 18.90 23.00 25.70 0 1 IBB 357.5 Jul 31, 2015 0.25 0.05 0 204
Jul 31, 2015 17.20 20.90 23.50 0 10 IBB 360 Jul 31, 2015 0.05 -0.01 0.10 14 184
Jul 31, 2015 16.70 18.20 21.00 0 12 IBB 362.5 Jul 31, 2015 0.06 -0.04 0.05 10 124
Jul 31, 2015 9.01 15.90 18.50 0 21 IBB 365 Jul 31, 2015 0.02 -0.13 0.05 35 579
Jul 31, 2015 5.73 13.50 16.10 0 24 IBB 367.5 Jul 31, 2015 0.06 -0.17 0.15 46 440
Jul 31, 2015 15.00 5.92 10.90 12.80 35 140 IBB 370 Jul 31, 2015 0.05 -0.23 0.15 88 534
Jul 31, 2015 10.34 3.58 9.50 10.40 35 320 IBB 372.5 Jul 31, 2015 0.10 -0.45 0.15 28 271
Jul 31, 2015 7.20 2.50 7.00 7.90 140 280 IBB 375 Jul 31, 2015 0.04 -0.79 0.10 51 266
Jul 31, 2015 4.50 1.80 4.20 5.40 58 121 IBB 377.5 Jul 31, 2015 0.03 -1.46 0.05 74 94
Jul 31, 2015 2.50 1.05 2.10 2.90 1196 1276 IBB 380 Jul 31, 2015 0.04 -2.52 0.10 341 326
Jul 31, 2015 0.10 -0.55 0.40 145 174 IBB 382.5 Jul 31, 2015 0.25 -4.46 0.10 0.60 397 209
Jul 31, 2015 0.05 -0.03 0.05 511 606 IBB 385 Jul 31, 2015 3.39 -9.16 2.10 2.95 210 169
Jul 31, 2015 0.06 -0.01 0.10 43 191 IBB 387.5 Jul 31, 2015 5.00 -3.80 4.60 5.60 19 114
Jul 31, 2015 0.80 0.72 0.10 17 181 IBB 390 Jul 31, 2015 8.00 -9.14 7.10 8.00 57 211
Jul 31, 2015 0.10 0.05 0.15 1 193 IBB 392.5 Jul 31, 2015 10.60 -8.70 9.30 11.00 6 41
Jul 31, 2015 0.03 0.15 22 193 IBB 395 Jul 31, 2015 13.30 -7.30 12.20 13.30 6 100
Jul 31, 2015 0.07 -0.03 0.15 1 64 IBB 397.5 Jul 31, 2015 13.00 -12.63 14.10 16.40 1 34
Jul 31, 2015 0.06 -0.02 0.10 8 442 IBB 400 Jul 31, 2015 21.60 16.70 18.50 0 45
Jul 31, 2015 0.05 -0.10 0.05 2 99 IBB 402.5 Jul 31, 2015 11.40 19.00 22.00 0 10
Jul 31, 2015 0.05 -0.05 0.15 1 199 IBB 405 Jul 31, 2015 27.00 21.60 24.70 0 56
Jul 31, 2015 0.05 0.55 0 2 IBB 407.5 Jul 31, 2015 15.60 24.10 26.90 0 2
Jul 31, 2015 0.05 0.05 0 182 IBB 410 Jul 31, 2015 23.70 26.60 29.20 0 24
Jul 31, 2015 0.22 0.55 0 10 IBB 412.5 Jul 31, 2015 20.20 29.10 32.10 0 2
Jul 31, 2015 0.05 0.05 0 113 IBB 415 Jul 31, 2015 31.50 34.80 0
Jul 31, 2015 0.85 0.60 0 10 IBB 417.5 Jul 31, 2015 34.10 36.80 0
Jul 31, 2015 0.18 0.35 0 10 IBB 420 Jul 31, 2015 36.50 39.40 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.