iShares NASDAQ Biotechnology Index Fund (IBB) Option Chain

IBB 
$250.86
*  
0.4701
0.19%
Get IBB Alerts
*Delayed - data as of Jul. 21, 2014  -  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 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:

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
Jul 19, 2014 19.40 0 IBB 227.50 Jul 19, 2014 0
Jul 19, 2014 25.00 0 0 IBB 230.00 Jul 19, 2014 0.08 0 2839
Jul 19, 2014 12.00 0 IBB 232.50 Jul 19, 2014 0
Jul 19, 2014 11.20 0 0 IBB 235.00 Jul 19, 2014 0.13 0 1741
Jul 19, 2014 0 IBB 237.50 Jul 19, 2014 0.30 0 37
Jul 19, 2014 10.20 0 0 IBB 240.00 Jul 19, 2014 0.05 0.02 0 1112
Jul 19, 2014 2.50 0 0 IBB 242.50 Jul 19, 2014 0.25 0.20 0 286
Jul 19, 2014 5.50 0 0 IBB 245.00 Jul 19, 2014 0.31 0.26 0 1743
Jul 19, 2014 1.80 0 3 IBB 247.50 Jul 19, 2014 0.25 0.10 0 235
Jul 19, 2014 0.95 0.45 0 150 IBB 250.00 Jul 19, 2014 1.65 1.45 0 1509
Jul 19, 2014 0.10 0.05 0 226 IBB 252.50 Jul 19, 2014 6.40 0 0
Jul 19, 2014 0.05 0 1298 IBB 255.00 Jul 19, 2014 5.50 1.27 0 0
Jul 19, 2014 0.10 0 185 IBB 257.50 Jul 19, 2014 10.30 0 0
Jul 19, 2014 0.03 -0.07 0 625 IBB 260.00 Jul 19, 2014 11.00 1.75 0 0
Jul 19, 2014 0.40 0 145 IBB 262.50 Jul 19, 2014 13.27 0
Jul 19, 2014 0.05 0.01 0 2037 IBB 265.00 Jul 19, 2014 16.18 0.28 0 0
Jul 19, 2014 0.22 0 2 IBB 267.50 Jul 19, 2014 0
Jul 19, 2014 0.02 0 369 IBB 270.00 Jul 19, 2014 19.50 0 0
Jul 19, 2014 0.07 0 1 IBB 272.50 Jul 19, 2014 0
Jul 19, 2014 0.05 0 112 IBB 275.00 Jul 19, 2014 26.20 0 0
Jul 25, 2014 0 IBB 227.50 Jul 25, 2014 0.47 0 8
Jul 25, 2014 20.00 0 10 IBB 230.00 Jul 25, 2014 0.20 -0.17 1 266
Jul 25, 2014 0 IBB 232.50 Jul 25, 2014 0.65 0 15
Jul 25, 2014 17.74 0 10 IBB 235.00 Jul 25, 2014 0.70 0 98
Jul 25, 2014 8.50 0 3 IBB 237.50 Jul 25, 2014 0.26 -0.71 10 45
Jul 25, 2014 13.50 0 1 IBB 240.00 Jul 25, 2014 1.82 0.77 0 86
Jul 25, 2014 8.50 10 10 IBB 242.50 Jul 25, 2014 1.20 0.10 10 19
Jul 25, 2014 5.30 -0.60 1 38 IBB 245.00 Jul 25, 2014 1.77 -0.33 2 171
Jul 25, 2014 4.00 -1.30 10 66 IBB 247.50 Jul 25, 2014 1.65 -3.40 1 122
Jul 25, 2014 2.60 -1.10 3 176 IBB 250.00 Jul 25, 2014 2.80 -0.50 14 162
Jul 25, 2014 2.30 -0.30 21 262 IBB 252.50 Jul 25, 2014 4.00 -1.00 5 45
Jul 25, 2014 1.12 -0.65 2 183 IBB 255.00 Jul 25, 2014 7.02 1.62 10 33
Jul 25, 2014 0.70 0.04 30 332 IBB 257.50 Jul 25, 2014 12.01 0 2
Jul 25, 2014 0.36 -0.19 25 58 IBB 260.00 Jul 25, 2014 8.64 0 91
Jul 25, 2014 0.15 0 34 IBB 262.50 Jul 25, 2014 16.63 0 1
Jul 25, 2014 0.05 -0.15 14 110 IBB 265.00 Jul 25, 2014 12.85 0 1
Jul 25, 2014 1.05 0 204 IBB 267.50 Jul 25, 2014 0
Jul 25, 2014 0.05 -0.01 1 44 IBB 270.00 Jul 25, 2014 0
Jul 25, 2014 0.50 0 10 IBB 272.50 Jul 25, 2014 0
Jul 25, 2014 0.19 0 7 IBB 275.00 Jul 25, 2014 12.00 0 1

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.