| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBY130622C00003000 | 3.000 | N/A | +0.00 | 20.10 | 23.10 | 0 | 0 |
| BBY130622C00004000 | 4.000 | N/A | +0.00 | 19.10 | 22.10 | 0 | 0 |
| BBY130622C00005000 | 5.000 | N/A | +0.00 | 18.15 | 21.10 | 0 | 0 |
| BBY130622C00006000 | 6.000 | 10.80 | +0.00 | 18.05 | 19.90 | 0 | 48 |
| BBY130622C00007000 | 7.000 | N/A | +0.00 | 17.00 | 19.15 | 0 | 0 |
| BBY130622C00008000 | 8.000 | 5.700 | +0.00 | 16.00 | 18.05 | 0 | 0 |
| BBY130622C00009000 | 9.000 | 11.41 | +0.00 | 14.10 | 17.10 | 0 | 0 |
| BBY130622C00010000 | 10.00 | 11.85 | +0.00 | 15.00 | 16.10 | 0 | 47 |
| BBY130622C00011000 | 11.00 | 13.80 | +0.00 | 13.60 | 15.00 | 0 | 8 |
| BBY130622C00012000 | 12.00 | 14.35 | +0.00 | 13.35 | 13.70 | 0 | 162 |
| BBY130622C00013000 | 13.00 | 9.410 | +0.00 | 11.90 | 12.90 | 0 | 9 |
| BBY130622C00014000 | 14.00 | 8.750 | +0.00 | 11.00 | 11.80 | 0 | 165 |
| BBY130622C00015000 | 15.00 | 10.27 | +0.00 | 9.400 | 10.85 | 0 | 1,211 |
| BBY130622C00016000 | 16.00 | 9.620 | +0.00 | 9.700 | 9.800 | 0 | 1,046 |
| BBY130622C00017000 | 17.00 | 9.460 | +0.00 | 8.000 | 8.850 | 0 | 1,558 |
| BBY130622C00018000 | 18.00 | 7.520 | -0.18 | 7.700 | 7.800 | 28 | 4,527 |
| BBY130622C00019000 | 19.00 | 6.500 | +0.00 | 6.700 | 6.800 | 0 | 3,268 |
| BBY130622C00020000 | 20.00 | 5.700 | +0.10 | 5.700 | 5.800 | 16 | 1,705 |
| BBY130622C00021000 | 21.00 | 4.600 | -0.45 | 4.750 | 4.850 | 9 | 1,096 |
| BBY130622C00022000 | 22.00 | 3.580 | -0.62 | 3.800 | 3.900 | 30 | 551 |
| BBY130622C00023000 | 23.00 | 2.820 | -0.28 | 2.910 | 2.990 | 10 | 2,956 |
| BBY130622C00024000 | 24.00 | 2.060 | -0.23 | 2.200 | 2.230 | 12 | 4,868 |
| BBY130622C00025000 | 25.00 | 1.530 | +0.02 | 1.510 | 1.550 | 162 | 8,239 |
| BBY130622C00026000 | 26.00 | 0.9500 | -0.09 | 1.010 | 1.040 | 278 | 6,295 |
| BBY130622C00027000 | 27.00 | 0.6300 | -0.08 | 0.6500 | 0.6800 | 3,434 | 29,309 |
| BBY130622C00028000 | 28.00 | 0.3800 | -0.07 | 0.4000 | 0.4300 | 155 | 2,643 |
| BBY130622C00029000 | 29.00 | 0.3100 | +0.00 | 0.2500 | 0.2700 | 0 | 1,742 |
| BBY130622C00030000 | 30.00 | 0.1800 | -0.03 | 0.1600 | 0.1800 | 377 | 15,564 |
| BBY130622C00031000 | 31.00 | 0.1200 | -0.02 | 0.1000 | 0.1300 | 6 | 6,886 |
| BBY130622C00032000 | 32.00 | 0.0800 | +0.00 | 0.0700 | 0.1000 | 0 | 2,064 |
| BBY130622C00033000 | 33.00 | 0.0800 | +0.00 | 0.0500 | 0.0800 | 0 | 215 |
| BBY130622C00034000 | 34.00 | 0.2400 | +0.00 | 0.0300 | 0.0600 | 0 | 157 |
| BBY130622C00035000 | 35.00 | 0.0400 | +0.00 | 0.0200 | 0.0300 | 0 | 143 |
| BBY130622C00036000 | 36.00 | N/A | +0.00 | 0.0200 | 0.0700 | 0 | 0 |
| BBY130622C00037000 | 37.00 | N/A | +0.00 | 0.0100 | 0.0600 | 0 | 0 |
| BBY130622C00038000 | 38.00 | N/A | +0.00 | 0.0100 | 0.0300 | 0 | 0 |
| BBY130622C00039000 | 39.00 | N/A | +0.00 | 0.0100 | 0.0500 | 0 | 0 |