| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBT140118C00030000 | 30.00 | 3.700 | +0.00 | 3.700 | 3.800 | 0 | 2,383 |
| BBT140118C00031000 | 31.00 | 2.800 | +0.00 | 3.000 | 3.100 | 0 | 197 |
| BBT140118C00032000 | 32.00 | 2.430 | +0.00 | 2.420 | 2.470 | 0 | 3,280 |
| BBT140118C00033000 | 33.00 | 1.910 | +0.00 | 1.880 | 1.930 | 0 | 604 |
| BBT140118C00034000 | 34.00 | 1.400 | -0.01 | 1.420 | 1.460 | 20 | 852 |
| BBT140118C00035000 | 35.00 | 0.9700 | +0.00 | 1.040 | 1.090 | 0 | 3,863 |
| BBT140118C00036000 | 36.00 | 0.7500 | +0.00 | 0.7400 | 0.7800 | 0 | 990 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBT140118P00030000 | 30.00 | 1.250 | +0.00 | 1.300 | 1.340 | 0 | 2,743 |
| BBT140118P00031000 | 31.00 | 1.600 | +0.00 | 1.640 | 1.690 | 0 | 705 |
| BBT140118P00032000 | 32.00 | 2.030 | +0.00 | 2.000 | 2.080 | 0 | 496 |
| BBT140118P00033000 | 33.00 | 2.670 | +0.19 | 2.500 | 2.580 | 16 | 385 |
| BBT140118P00034000 | 34.00 | 3.050 | +0.00 | 3.000 | 3.150 | 0 | 72 |
| BBT140118P00035000 | 35.00 | 3.550 | +0.00 | 3.650 | 3.750 | 0 | 773 |
| BBT140118P00036000 | 36.00 | N/A | +0.00 | 4.350 | 4.450 | 0 | 0 |