Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB) 

$ 102.27   -0.76 (-0.74%) Volume: 1.79m 4:00 PM EDT Oct 18, 2019
Option Filter:        Type:        Help
Oct 19  |  Nov 19  |  Dec 19  |  Jan 20  |  Mar 20  |  Jun 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Oct 18, 2019 5.30   0 18 IBB 93.00 Oct 18, 2019 0.35   0 385
Oct 18, 2019 4.20   0 17 IBB 94.00 Oct 18, 2019 0.01   0 259
Oct 18, 2019 8.30   0 44 IBB 95.00 Oct 18, 2019 0.04   0 542
Oct 18, 2019 3.30   0 37 IBB 96.00 Oct 18, 2019 0.05   0 1687
Oct 18, 2019 5.26 0.76 6 298 IBB 97.00 Oct 18, 2019 0.20   0 402
Oct 18, 2019 4.80   0 151 IBB 98.00 Oct 18, 2019 0.05 0.04 2 863
Oct 18, 2019 2.05   0 57 IBB 98.50 Oct 18, 2019 0.05   0 294
Oct 18, 2019 3.60   0 72 IBB 99.00 Oct 18, 2019 0.02   0 614
Oct 18, 2019 3.05 -0.59 6 100 IBB 99.50 Oct 18, 2019 0.05   0 192
Oct 18, 2019 2.55 -0.65 25 1131 IBB 100.00 Oct 18, 2019 0.03 -0.02 5 1634
Oct 18, 2019 1.60 -1.09 22 1104 IBB 100.50 Oct 18, 2019 0.10   0 141
Oct 18, 2019 1.50 -0.75 38 802 IBB 101.00 Oct 18, 2019 0.03 -0.02 6 649
Oct 18, 2019 0.60 -1.25 6 406 IBB 101.50 Oct 18, 2019 0.05 0.02 4 1301
Oct 18, 2019 0.51 -0.64 55 557 IBB 102.00 Oct 18, 2019 0.05 -0.04 212 1622
Oct 18, 2019 0.07 -0.70 85 1000 IBB 102.50 Oct 18, 2019 0.44 -0.21 8 223
Oct 18, 2019 0.03 -0.37 94 1929 IBB 103.00 Oct 18, 2019 0.92 0.52 40 503
Oct 18, 2019 0.33   0 199 IBB 103.50 Oct 18, 2019 0.35 -0.85 10 111
Oct 18, 2019 0.12   0 358 IBB 104.00 Oct 18, 2019 2.19 1.09 750 1160
Oct 18, 2019 0.03   0 200 IBB 104.50 Oct 18, 2019 4.80   0 21
Oct 18, 2019 0.05 - 2 854 IBB 105.00 Oct 18, 2019 2.60 0.25 46 143
Oct 18, 2019 0.10   0 219 IBB 105.50 Oct 18, 2019 3.90   0 0
Oct 18, 2019 0.01   0 910 IBB 106.00 Oct 18, 2019 3.17   0 57
Oct 18, 2019 0.65   0 121 IBB 106.50 Oct 18, 2019 8.30   0 0
Oct 18, 2019 0.01   0 607 IBB 107.00 Oct 18, 2019 9.00   0 4
Oct 18, 2019 0.10   0 35 IBB 107.50 Oct 18, 2019 3.40   0 0
Oct 18, 2019 0.04   0 1201 IBB 108.00 Oct 18, 2019 3.10   0 0
Oct 18, 2019 0.45   0 12 IBB 108.50 Oct 18, 2019 4.20   0 0
Oct 18, 2019 0.05   0 377 IBB 109.00 Oct 18, 2019 7.51   0 0
Oct 18, 2019 0.45   0 2 IBB 109.50 Oct 18, 2019     0 0
Oct 18, 2019 0.01   0 279 IBB 110.00 Oct 18, 2019 11.06   0 0
Oct 18, 2019 0.30   0 13 IBB 110.50 Oct 18, 2019     0 0
Oct 18, 2019 0.15   0 81 IBB 111.00 Oct 18, 2019 8.40   0 0
Oct 18, 2019     0 0 IBB 111.50 Oct 18, 2019     0 0
Oct 18, 2019 0.05   0 1074 IBB 112.00 Oct 18, 2019 8.90   0 0
Oct 25, 2019 6.60   0 29 IBB 92.50 Oct 25, 2019 0.35   0 45
Oct 25, 2019     0 0 IBB 93.00 Oct 25, 2019 0.05   0 1
Oct 25, 2019 5.70   0 11 IBB 93.50 Oct 25, 2019 0.03   0 23
Oct 25, 2019 6.70   0 3 IBB 94.00 Oct 25, 2019 0.25   0 28
Oct 25, 2019 4.60   0 1 IBB 94.50 Oct 25, 2019 0.15   0 43
Oct 25, 2019 7.55   0 36 IBB 95.00 Oct 25, 2019 0.05   0 29
Oct 25, 2019 3.50   0 9 IBB 95.50 Oct 25, 2019 0.05   0 29
Oct 25, 2019 3.50   0 25 IBB 96.00 Oct 25, 2019 0.05   0 52
Oct 25, 2019 4.50   0 11 IBB 96.50 Oct 25, 2019 0.38   0 35
Oct 25, 2019 4.10   0 25 IBB 97.00 Oct 25, 2019 0.09 -0.01 10 96
Oct 25, 2019 4.00   0 30 IBB 97.50 Oct 25, 2019 0.15   0 36
Oct 25, 2019 4.70   0 12 IBB 98.00 Oct 25, 2019 0.25   0 118
Oct 25, 2019 2.85   0 8 IBB 98.50 Oct 25, 2019 0.15 -0.10 2 202
Oct 25, 2019 3.80   0 39 IBB 99.00 Oct 25, 2019 0.20 -0.11 9 39
Oct 25, 2019 3.01 1.61 6 33 IBB 99.50 Oct 25, 2019 1.05   0 23
Oct 25, 2019 2.88 -0.46 43 46 IBB 100.00 Oct 25, 2019 0.30 -0.19 19 150
Oct 25, 2019 3.00   0 64 IBB 100.50 Oct 25, 2019 0.55   0 27
Oct 25, 2019 2.15 0.15 6 75 IBB 101.00 Oct 25, 2019 0.48 -0.12 5 21
Oct 25, 2019 1.89 -0.31 1 504 IBB 101.50 Oct 25, 2019 0.43 -0.37 4 13
Oct 25, 2019 1.10 -0.60 35 78 IBB 102.00 Oct 25, 2019 0.97 0.07 25 57
Oct 25, 2019 1.01 -0.39 76 61 IBB 102.50 Oct 25, 2019 0.70   0 107
Oct 25, 2019 0.85 -0.30 77 718 IBB 103.00 Oct 25, 2019 1.20 0.34 50 72
Oct 25, 2019 0.53 -0.35 3 347 IBB 103.50 Oct 25, 2019 1.83 0.55 2 465
Oct 25, 2019 0.39 -0.06 8 50 IBB 104.00 Oct 25, 2019 1.45   0 47
Oct 25, 2019 0.50   0 47 IBB 104.50 Oct 25, 2019 1.80 -2.20 1 10
Oct 25, 2019 0.17 -0.18 20 173 IBB 105.00 Oct 25, 2019 7.05   0 8
  Page 1 of 2