Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB) 

$ 103.16   -2.01 (-1.91%) Volume: 1.47m 1:12 PM EDT 23-Aug-2019
Option Filter:        Type:        Help
Aug 19  |  Sep 19  |  Oct 19  |  Dec 19  |  Jan 20  |  Mar 20  |  Jan 21  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
16-Aug-2019     0 0 IBB 93.00 16-Aug-2019 0.09   0 4
16-Aug-2019     0 0 IBB 94.00 16-Aug-2019 0.25   0 466
16-Aug-2019 15.35   0 0 IBB 95.00 16-Aug-2019 0.05   0 153
16-Aug-2019 12.40   0 0 IBB 96.00 16-Aug-2019 0.03   0 435
16-Aug-2019 8.82   0 0 IBB 97.00 16-Aug-2019 0.10   0 4075
16-Aug-2019     0 0 IBB 98.00 16-Aug-2019 0.05   0 661
16-Aug-2019 4.70   0 0 IBB 99.00 16-Aug-2019 0.05   0 229
16-Aug-2019 4.30   0 0 IBB 99.50 16-Aug-2019 0.16   0 55
16-Aug-2019 4.50   0 0 IBB 100.00 16-Aug-2019 0.05   0 667
16-Aug-2019 4.70   0 0 IBB 100.50 16-Aug-2019 0.35   0 417
16-Aug-2019 2.50   0 0 IBB 101.00 16-Aug-2019 0.35   0 232
16-Aug-2019 1.75   0 0 IBB 101.50 16-Aug-2019 0.45   0 1138
16-Aug-2019 3.05   0 0 IBB 102.00 16-Aug-2019 0.35   0 4022
16-Aug-2019 1.72   0 0 IBB 102.50 16-Aug-2019 0.08   0 424
16-Aug-2019 2.09   0 0 IBB 103.00 16-Aug-2019 0.05   0 9916
16-Aug-2019 1.50   0 0 IBB 103.50 16-Aug-2019 0.05   0 793
16-Aug-2019 1.06   0 0 IBB 104.00 16-Aug-2019 0.05   0 2199
16-Aug-2019 0.49   0 0 IBB 104.50 16-Aug-2019 0.05   0 4049
16-Aug-2019 0.07   0 395 IBB 105.00 16-Aug-2019 0.05   0 1030
16-Aug-2019 0.06   0 1900 IBB 105.50 16-Aug-2019 1.16   0 0
16-Aug-2019 0.03   0 1728 IBB 106.00 16-Aug-2019 1.00   0 0
16-Aug-2019 0.10   0 873 IBB 106.50 16-Aug-2019 2.00   0 0
16-Aug-2019 0.03   0 1575 IBB 107.00 16-Aug-2019 2.12   0 0
16-Aug-2019 0.05   0 225 IBB 107.50 16-Aug-2019 3.30   0 0
16-Aug-2019 0.14   0 322 IBB 108.00 16-Aug-2019 2.95   0 0
16-Aug-2019 0.05   0 224 IBB 108.50 16-Aug-2019 4.20   0 0
16-Aug-2019 0.04   0 778 IBB 109.00 16-Aug-2019 3.47   0 0
16-Aug-2019 0.15   0 523 IBB 109.50 16-Aug-2019 3.90   0 0
16-Aug-2019 0.10   0 568 IBB 110.00 16-Aug-2019 6.91   0 0
16-Aug-2019 0.20   0 23 IBB 110.50 16-Aug-2019 4.70   0 0
16-Aug-2019 0.06   0 188 IBB 111.00 16-Aug-2019 7.90   0 0
16-Aug-2019 0.10   0 15 IBB 111.50 16-Aug-2019     0 0
16-Aug-2019 0.05   0 2573 IBB 112.00 16-Aug-2019 9.40   0 0
16-Aug-2019 0.01   0 4 IBB 112.50 16-Aug-2019     0 0
16-Aug-2019 0.03   0 1829 IBB 113.00 16-Aug-2019     0 0
23-Aug-2019     0 0 IBB 93.00 23-Aug-2019     0 0
23-Aug-2019     0 0 IBB 94.00 23-Aug-2019     0 0
23-Aug-2019 10.80   0 1 IBB 95.00 23-Aug-2019     0 0
23-Aug-2019 9.70   0 6 IBB 96.00 23-Aug-2019 0.20   0 20
23-Aug-2019 6.50   0 3 IBB 97.00 23-Aug-2019 0.05   0 18
23-Aug-2019 6.50   0 41 IBB 98.00 23-Aug-2019 0.30   0 102
23-Aug-2019 4.60   0 28 IBB 99.00 23-Aug-2019 0.05   0 53
23-Aug-2019 5.10   0 7 IBB 99.50 23-Aug-2019 0.08   0 323
23-Aug-2019 5.37   0 34 IBB 100.00 23-Aug-2019 0.03   0 267
23-Aug-2019 4.20   0 5 IBB 100.50 23-Aug-2019 0.65   0 92
23-Aug-2019     0 0 IBB 101.00 23-Aug-2019     0 0
23-Aug-2019 2.80   0 90 IBB 101.50 23-Aug-2019 0.05   0 147
23-Aug-2019 1.50 -3.10 10 7 IBB 102.00 23-Aug-2019     0 0
23-Aug-2019 0.80 -1.75 3 21 IBB 102.50 23-Aug-2019 0.10 -0.03 4 123
23-Aug-2019 0.40 -1.44 23 70 IBB 103.00 23-Aug-2019 0.35 0.10 70 110
23-Aug-2019 0.55 -1.45 45 101 IBB 103.50 23-Aug-2019 0.45 0.25 157 76
23-Aug-2019 0.33 -1.11 97 139 IBB 104.00 23-Aug-2019 0.95 0.80 179 441
23-Aug-2019 0.15 -0.43 72 89 IBB 104.50 23-Aug-2019 0.65 0.20 96 96
23-Aug-2019 0.01 -0.89 102 677 IBB 105.00 23-Aug-2019 1.28 0.85 3 192
23-Aug-2019 0.30 -0.14 15 172 IBB 105.50 23-Aug-2019 1.40 0.85 14 87
23-Aug-2019 0.06 -0.19 89 187 IBB 106.00 23-Aug-2019 2.47 1.22 67 99
23-Aug-2019 0.15   0 317 IBB 106.50 23-Aug-2019 1.95 0.80 1 83
23-Aug-2019 0.08 -0.19 16 1067 IBB 107.00 23-Aug-2019 1.15   0 34
23-Aug-2019 0.05   0 79 IBB 107.50 23-Aug-2019 2.50   0 68
23-Aug-2019 0.08   0 134 IBB 108.00 23-Aug-2019 1.95   0 40
  Page 1 of 2