| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBY140118C00003000 | 3.000 | 10.93 | +0.00 | 20.70 | 23.20 | 0 | 0 |
| BBY140118C00005000 | 5.000 | 16.26 | +0.00 | 20.80 | 21.20 | 0 | 0 |
| BBY140118C00008000 | 8.000 | 12.85 | +0.00 | 15.70 | 18.25 | 0 | 5 |
| BBY140118C00010000 | 10.00 | 16.95 | +0.00 | 13.70 | 16.20 | 0 | 303 |
| BBY140118C00012000 | 12.00 | N/A | +0.00 | 13.80 | 14.35 | 0 | 0 |
| BBY140118C00013000 | 13.00 | 12.98 | +0.00 | 12.90 | 13.30 | 0 | 758 |
| BBY140118C00014000 | 14.00 | N/A | +0.00 | 11.90 | 12.35 | 0 | 0 |
| BBY140118C00015000 | 15.00 | 10.86 | +0.00 | 11.00 | 11.35 | 0 | 4,325 |
| BBY140118C00016000 | 16.00 | N/A | +0.00 | 10.05 | 10.45 | 0 | 0 |
| BBY140118C00017000 | 17.00 | N/A | +0.00 | 9.200 | 9.400 | 0 | 0 |
| BBY140118C00018000 | 18.00 | 8.430 | +0.29 | 8.350 | 8.550 | 2 | 4,292 |
| BBY140118C00019000 | 19.00 | 8.500 | +0.00 | 7.500 | 7.750 | 0 | 6 |
| BBY140118C00020000 | 20.00 | 6.900 | +0.00 | 6.800 | 7.000 | 0 | 3,519 |
| BBY140118C00021000 | 21.00 | N/A | +0.00 | 6.050 | 6.250 | 0 | 0 |
| BBY140118C00022000 | 22.00 | 5.200 | +0.00 | 5.350 | 5.550 | 0 | 18 |
| BBY140118C00023000 | 23.00 | 4.560 | +0.00 | 4.750 | 4.900 | 0 | 1,425 |
| BBY140118C00024000 | 24.00 | 4.250 | +0.00 | 4.150 | 4.300 | 0 | 2 |
| BBY140118C00025000 | 25.00 | 3.670 | -0.03 | 3.650 | 3.800 | 4 | 2,175 |
| BBY140118C00026000 | 26.00 | 3.200 | +0.00 | 3.150 | 3.250 | 0 | 137 |
| BBY140118C00027000 | 27.00 | 2.790 | +0.00 | 2.700 | 2.800 | 0 | 1,928 |
| BBY140118C00028000 | 28.00 | 2.170 | +0.00 | 2.300 | 2.400 | 0 | 2,733 |
| BBY140118C00029000 | 29.00 | 2.090 | +0.24 | 2.000 | 2.040 | 163 | 2,939 |
| BBY140118C00030000 | 30.00 | 1.730 | +0.21 | 1.640 | 1.730 | 1,125 | 5,355 |
| BBY140118C00031000 | 31.00 | 1.610 | +0.00 | 1.340 | 1.460 | 0 | 10 |
| BBY140118C00032000 | 32.00 | 1.100 | -0.73 | 1.090 | 1.210 | 7 | 348 |
| BBY140118C00033000 | 33.00 | 1.600 | +0.00 | 0.8700 | 0.9900 | 0 | 81 |
| BBY140118C00034000 | 34.00 | 0.8000 | +0.00 | 0.7300 | 0.8300 | 0 | 177 |
| BBY140118C00035000 | 35.00 | 0.6500 | -0.20 | 0.5700 | 0.6600 | 5 | 772 |
| BBY140118C00036000 | 36.00 | 1.000 | +0.00 | 0.4700 | 0.5500 | 0 | 1 |
| BBY140118C00037000 | 37.00 | 0.8500 | +0.00 | 0.3700 | 0.4300 | 0 | 417 |
| BBY140118C00038000 | 38.00 | N/A | +0.00 | 0.2900 | 0.3700 | 0 | 0 |
| BBY140118C00039000 | 39.00 | 0.5300 | +0.00 | 0.2200 | 0.2900 | 0 | 4 |
| BBY140118C00040000 | 40.00 | 0.5000 | +0.00 | 0.1600 | 0.2300 | 0 | 481 |