Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB) 

$ 105.69   1.06 (+1.01%) Volume: 330.27k 10:28 AM EDT 20-Sep-2019
Option Filter:        Type:        Help
Sep 19  |  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
20-Sep-2019     0 0 IBB 110.50 20-Sep-2019 5.40   0 0
20-Sep-2019 0.06   0 1806 IBB 111.00 20-Sep-2019 6.70   0 235
20-Sep-2019     0 0 IBB 111.50 20-Sep-2019 7.10   0 4
20-Sep-2019 0.08   0 846 IBB 112.00 20-Sep-2019 7.80   0 31
20-Sep-2019 0.09   0 690 IBB 113.00 20-Sep-2019 9.90   0 6
20-Sep-2019 0.05   0 211 IBB 114.00 20-Sep-2019 7.60   0 0
20-Sep-2019 0.05   0 1690 IBB 115.00 20-Sep-2019 10.40   0 126
20-Sep-2019 0.02   0 401 IBB 116.00 20-Sep-2019 13.60   0 0
27-Sep-2019 6.20   0 21 IBB 96.00 27-Sep-2019 0.10   0 13
27-Sep-2019 4.80   0 3 IBB 97.00 27-Sep-2019 0.10   0 57
27-Sep-2019 4.90   0 30 IBB 97.50 27-Sep-2019 0.25   0 11
27-Sep-2019 4.40   0 1 IBB 98.00 27-Sep-2019 0.18   0 14
27-Sep-2019 6.30   0 28 IBB 98.50 27-Sep-2019 0.60   0 18
27-Sep-2019 5.63   0 19 IBB 99.00 27-Sep-2019 0.18   0 56
27-Sep-2019 5.60   0 8 IBB 99.50 27-Sep-2019 0.30   0 106
27-Sep-2019 4.80   0 33 IBB 100.00 27-Sep-2019 0.33   0 209
27-Sep-2019 4.80   0 37 IBB 100.50 27-Sep-2019 0.55   0 298
27-Sep-2019 3.20   0 23 IBB 101.00 27-Sep-2019 0.21   0 77
27-Sep-2019 3.80   0 60 IBB 101.50 27-Sep-2019 0.25   0 535
27-Sep-2019 3.20   0 39 IBB 102.00 27-Sep-2019 0.40   0 65
27-Sep-2019 2.75   0 30 IBB 102.50 27-Sep-2019 0.25 -0.10 2 124
27-Sep-2019 2.20   0 123 IBB 103.00 27-Sep-2019 0.47   0 71
27-Sep-2019 2.12   0 47 IBB 103.50 27-Sep-2019 0.40 -0.10 13 39
27-Sep-2019 2.11 0.58 25 119 IBB 104.00 27-Sep-2019 0.50 -0.25 3 1106
27-Sep-2019 1.73 0.53 7 39 IBB 104.50 27-Sep-2019 0.80 - 1 666
27-Sep-2019 1.28 0.36 20 139 IBB 105.00 27-Sep-2019 0.70 -0.40 32 565
27-Sep-2019 0.70 -0.25 1 79 IBB 105.50 27-Sep-2019 1.50   0 36
27-Sep-2019 0.59   0 97 IBB 106.00 27-Sep-2019 1.45 -0.10 19 106
27-Sep-2019 0.50 0.15 4 84 IBB 106.50 27-Sep-2019 1.75 -0.20 14 74
27-Sep-2019 0.40   0 100 IBB 107.00 27-Sep-2019 2.25   0 57
27-Sep-2019 0.25 0.10 9 26 IBB 107.50 27-Sep-2019 2.40   0 53
27-Sep-2019 0.15 - 2 42 IBB 108.00 27-Sep-2019 3.40   0 4
27-Sep-2019 1.25   0 7 IBB 108.50 27-Sep-2019 4.40   0 10
27-Sep-2019 0.10   0 105 IBB 109.00 27-Sep-2019 4.40   0 5
27-Sep-2019 0.10   0 18 IBB 109.50 27-Sep-2019 5.60   0 6
27-Sep-2019 0.05 -0.07 81 85 IBB 110.00 27-Sep-2019 4.40 -1.60 9 20
27-Sep-2019     0 0 IBB 110.50 27-Sep-2019 4.90 -1.60 14 10
27-Sep-2019 0.08   0 11 IBB 111.00 27-Sep-2019 7.30   0 8
27-Sep-2019     0 0 IBB 112.00 27-Sep-2019 8.30   0 5
27-Sep-2019     0 0 IBB 112.50 27-Sep-2019 8.80   0 7
27-Sep-2019     0 0 IBB 113.00 27-Sep-2019 7.40 -0.90 14 3
27-Sep-2019     0 0 IBB 115.00 27-Sep-2019 10.30   0 3
  Page 2 of 2