Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB) 

$ 123.48   0.96 (+0.78%) Volume: 1.41m 4:00 PM EST 19-Feb-2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  Jun 20  |  Sep 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
21-Feb-2020 0.05   0 18 IBB 125.50 21-Feb-2020 3.30   0 3
21-Feb-2020 0.05 0.01 100 176 IBB 126.00 21-Feb-2020 4.80   0 11
21-Feb-2020 0.24   0 133 IBB 126.50 21-Feb-2020 5.00   0 1
21-Feb-2020 0.04   0 6448 IBB 127.00 21-Feb-2020 8.20   0 2
21-Feb-2020     0 0 IBB 127.50 21-Feb-2020     0 0
21-Feb-2020 0.15   0 404 IBB 128.00 21-Feb-2020 4.40 -2.10 200 402
21-Feb-2020 0.23   0 5 IBB 128.50 21-Feb-2020     0 0
21-Feb-2020 0.03   0 42 IBB 129.00 21-Feb-2020 5.90   0 0
21-Feb-2020 0.03 -0.02 2 164 IBB 130.00 21-Feb-2020 6.40 -3.02 200 117
21-Feb-2020 0.04   0 47 IBB 131.00 21-Feb-2020     0 0
21-Feb-2020 0.15   0 4 IBB 132.00 21-Feb-2020     0 0
21-Feb-2020 0.03   0 14 IBB 133.00 21-Feb-2020 12.20   0 0
21-Feb-2020 0.07   0 2 IBB 134.00 21-Feb-2020     0 0
21-Feb-2020 0.15   0 5 IBB 135.00 21-Feb-2020     0 0
28-Feb-2020     0 0 IBB 111.50 28-Feb-2020 0.22   0 20
28-Feb-2020     0 0 IBB 112.00 28-Feb-2020 0.08   0 28
28-Feb-2020 9.50   0 3 IBB 113.00 28-Feb-2020 0.58   0 13
28-Feb-2020     0 0 IBB 113.50 28-Feb-2020 0.11   0 17
28-Feb-2020 8.60   0 2 IBB 114.00 28-Feb-2020 0.15   0 383
28-Feb-2020 3.60   0 1 IBB 114.50 28-Feb-2020 0.25   0 6
28-Feb-2020 7.67   0 34 IBB 115.00 28-Feb-2020 0.30   0 49
28-Feb-2020 7.75   0 33 IBB 115.50 28-Feb-2020 0.12 -0.13 1 66
28-Feb-2020 7.00 0.10 1 27 IBB 116.00 28-Feb-2020 0.10 -0.21 10 43
28-Feb-2020 5.55   0 35 IBB 116.50 28-Feb-2020     0 0
28-Feb-2020 6.88 1.30 27 96 IBB 117.00 28-Feb-2020 0.15 -0.18 1035 1056
28-Feb-2020 5.00   0 37 IBB 117.50 28-Feb-2020 0.53   0 11
28-Feb-2020 5.92 1.30 12 2130 IBB 118.00 28-Feb-2020 1.50   0 11
28-Feb-2020 5.00   0 26 IBB 118.50 28-Feb-2020     0 0
28-Feb-2020 4.40   0 13 IBB 119.00 28-Feb-2020 0.70   0 10
28-Feb-2020 3.70   0 10 IBB 119.50 28-Feb-2020 0.78   0 10
28-Feb-2020 3.70 0.68 2 29 IBB 120.00 28-Feb-2020 0.40 -0.35 4 14
28-Feb-2020 2.85   0 12 IBB 120.50 28-Feb-2020 1.05   0 8
28-Feb-2020 3.00 0.75 5 16 IBB 121.00 28-Feb-2020 0.55 -0.64 29 15
28-Feb-2020 2.94 0.74 17 30 IBB 121.50 28-Feb-2020 0.60 -1.80 10 16
28-Feb-2020 2.15 0.62 11 83 IBB 122.00 28-Feb-2020 0.96 -0.72 1 7
28-Feb-2020 1.74 0.13 1 29 IBB 122.50 28-Feb-2020 2.00   0 300
28-Feb-2020 1.50 0.38 21 67 IBB 123.00 28-Feb-2020 1.16 -0.55 1018 1023
28-Feb-2020 1.32 0.34 23 61 IBB 123.50 28-Feb-2020 1.24 -1.33 18 1
28-Feb-2020 1.22 0.53 4 35 IBB 124.00 28-Feb-2020     0 0
28-Feb-2020 0.87 0.02 16 66 IBB 124.50 28-Feb-2020     0 0
28-Feb-2020 0.75 0.31 4 185 IBB 125.00 28-Feb-2020 3.26   0 1
28-Feb-2020 0.62 0.18 36 56 IBB 125.50 28-Feb-2020     0 0
28-Feb-2020 0.40 0.20 35 123 IBB 126.00 28-Feb-2020     0 0
28-Feb-2020 0.42   0 37 IBB 126.50 28-Feb-2020     0 0
28-Feb-2020 0.72   0 14 IBB 127.00 28-Feb-2020 5.10   0 5
28-Feb-2020 0.15   0 10 IBB 127.50 28-Feb-2020     0 0
28-Feb-2020 0.24   0 29 IBB 128.00 28-Feb-2020     0 0
28-Feb-2020     0 0 IBB 129.00 28-Feb-2020     0 0
28-Feb-2020 0.03   0 20 IBB 130.00 28-Feb-2020     0 0
  Page 2 of 2