iShares Nasdaq Biotechnology Index Fund (IBB) Option Chain

IBB 
$373.58
*  
4
1.06%
Get IBB Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
View:    IBB Pre-Market
 
 
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 24, 2015 0 IBB 337.5 Jul 24, 2015 0.06 0 243
Jul 24, 2015 55.30 0 0 IBB 340 Jul 24, 2015 0.15 0 312
Jul 24, 2015 0 IBB 342.5 Jul 24, 2015 0.20 0 60
Jul 24, 2015 34.60 0 0 IBB 345 Jul 24, 2015 0.05 0 66
Jul 24, 2015 0 IBB 347.5 Jul 24, 2015 0.21 0 49
Jul 24, 2015 46.50 0 0 IBB 350 Jul 24, 2015 0.03 0 76
Jul 24, 2015 0 IBB 352.5 Jul 24, 2015 0.05 0 175
Jul 24, 2015 19.10 0 0 IBB 355 Jul 24, 2015 0.05 0 58
Jul 24, 2015 0 IBB 357.5 Jul 24, 2015 0.10 0 149
Jul 24, 2015 25.06 0 0 IBB 360 Jul 24, 2015 0.08 0 890
Jul 24, 2015 12.00 0 0 IBB 362.5 Jul 24, 2015 0.05 0 187
Jul 24, 2015 27.50 0 0 IBB 365 Jul 24, 2015 0.07 0 127
Jul 24, 2015 11.39 0 0 IBB 367.5 Jul 24, 2015 0.08 0 150
Jul 24, 2015 7.50 0 0 IBB 370 Jul 24, 2015 0.03 0 253
Jul 24, 2015 5.60 0 0 IBB 372.5 Jul 24, 2015 0.15 0 317
Jul 24, 2015 3.26 0 0 IBB 375 Jul 24, 2015 0.15 0 563
Jul 24, 2015 1.39 0 0 IBB 377.5 Jul 24, 2015 0.25 0 448
Jul 24, 2015 0.10 0 235 IBB 380 Jul 24, 2015 2.04 0 0
Jul 24, 2015 0.05 0 509 IBB 382.5 Jul 24, 2015 4.50 0 0
Jul 24, 2015 0.14 0 520 IBB 385 Jul 24, 2015 6.90 0 0
Jul 24, 2015 0.10 0 213 IBB 387.5 Jul 24, 2015 9.50 0 0
Jul 24, 2015 0.03 0 523 IBB 390 Jul 24, 2015 11.76 0 0
Jul 24, 2015 0.10 0 423 IBB 392.5 Jul 24, 2015 14.60 0 0
Jul 24, 2015 0.01 0 1020 IBB 395 Jul 24, 2015 15.80 0 0
Jul 24, 2015 0.05 0 303 IBB 397.5 Jul 24, 2015 19.40 0 0
Jul 24, 2015 0.08 0 721 IBB 400 Jul 24, 2015 18.00 0 0
Jul 24, 2015 0.05 0 231 IBB 402.5 Jul 24, 2015 16.00 0 0
Jul 24, 2015 0.05 0 680 IBB 405 Jul 24, 2015 11.20 0 0
Jul 24, 2015 0.03 0 131 IBB 407.5 Jul 24, 2015 27.20 0 0
Jul 24, 2015 0.05 0 108 IBB 410 Jul 24, 2015 16.20 0 0
Jul 31, 2015 0 IBB 337.5 Jul 31, 2015 0.27 -2.28 6 27
Jul 31, 2015 0 IBB 340 Jul 31, 2015 0.54 0.05 92 236
Jul 31, 2015 0 IBB 342.5 Jul 31, 2015 0.58 0.04 91 105
Jul 31, 2015 0 IBB 345 Jul 31, 2015 0.60 152 162
Jul 31, 2015 0 IBB 347.5 Jul 31, 2015 1.00 0.84 22 28
Jul 31, 2015 28.30 0 13 IBB 350 Jul 31, 2015 0.61 -0.29 91 104
Jul 31, 2015 25.90 0 4 IBB 352.5 Jul 31, 2015 1.09 -0.24 89 100
Jul 31, 2015 23.50 0 6 IBB 355 Jul 31, 2015 0.95 -0.25 77 82
Jul 31, 2015 21.20 0 2 IBB 357.5 Jul 31, 2015 1.38 0.23 98 94
Jul 31, 2015 18.90 0 8 IBB 360 Jul 31, 2015 1.68 -0.08 96 187
Jul 31, 2015 16.70 0 12 IBB 362.5 Jul 31, 2015 1.89 -0.21 53 106
Jul 31, 2015 10.20 -4.40 16 23 IBB 365 Jul 31, 2015 3.03 0.53 154 1344
Jul 31, 2015 8.10 -17.50 6 22 IBB 367.5 Jul 31, 2015 3.21 -0.02 43 273
Jul 31, 2015 7.55 -10.35 252 152 IBB 370 Jul 31, 2015 4.20 0.54 1483 615
Jul 31, 2015 6.43 -2.57 94 218 IBB 372.5 Jul 31, 2015 5.10 0.62 43 252
Jul 31, 2015 4.80 -3.80 419 178 IBB 375 Jul 31, 2015 5.80 0.50 51 263
Jul 31, 2015 3.59 -3.25 95 81 IBB 377.5 Jul 31, 2015 7.50 1.22 13 60
Jul 31, 2015 2.45 -2.90 231 309 IBB 380 Jul 31, 2015 8.72 1.18 75 295
Jul 31, 2015 1.80 -3.11 60 115 IBB 382.5 Jul 31, 2015 11.74 2.74 27 234
Jul 31, 2015 1.25 -1.85 210 698 IBB 385 Jul 31, 2015 12.20 1.80 37 139

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.