| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| ANR140118C00002000 | 2.000 | N/A | +0.00 | 5.050 | 5.200 | 0 | 0 |
| ANR140118C00003000 | 3.000 | 4.200 | +0.00 | 4.150 | 4.250 | 0 | 749 |
| ANR140118C00004000 | 4.000 | 3.350 | +0.00 | 3.250 | 3.350 | 0 | 21 |
| ANR140118C00005000 | 5.000 | 2.490 | -0.01 | 2.520 | 2.550 | 5 | 6,053 |
| ANR140118C00006000 | 6.000 | 1.900 | +0.18 | 1.860 | 1.910 | 301 | 848 |
| ANR140118C00007000 | 7.000 | 1.390 | +0.00 | 1.340 | 1.380 | 0 | 1,013 |
| ANR140118C00008000 | 8.000 | 0.9300 | +0.00 | 0.9600 | 0.9900 | 106 | 12,599 |
| ANR140118C00009000 | 9.000 | 0.6400 | -0.08 | 0.6700 | 0.7000 | 28 | 151 |
| ANR140118C00010000 | 10.00 | 0.4600 | +0.01 | 0.4700 | 0.4900 | 10 | 33,590 |
| ANR140118C00011000 | 11.00 | 0.3500 | +0.00 | 0.3300 | 0.3500 | 0 | 50 |
| ANR140118C00012000 | 12.00 | 0.2400 | +0.00 | 0.2300 | 0.2500 | 0 | 32 |
| ANR140118C00013000 | 13.00 | 0.1900 | +0.00 | 0.1600 | 0.1800 | 0 | 13,371 |
| ANR140118C00014000 | 14.00 | 0.1600 | +0.00 | 0.1100 | 0.1400 | 0 | 12 |
| ANR140118C00015000 | 15.00 | 0.1000 | +0.00 | 0.0700 | 0.1000 | 0 | 3,510 |
| ANR140118C00018000 | 18.00 | 0.0900 | +0.00 | 0.0200 | 0.0400 | 0 | 2,170 |
| ANR140118C00020000 | 20.00 | 0.0400 | +0.00 | 0.0100 | 0.0400 | 0 | 8,662 |
| ANR140118C00023000 | 23.00 | 0.0300 | +0.00 | 0.0200 | 0.0300 | 0 | 720 |
| ANR140118C00025000 | 25.00 | 0.0500 | +0.00 | 0.0100 | 0.0200 | 0 | 1,039 |
| ANR140118C00027000 | 27.00 | 0.0500 | +0.00 | 0.0100 | 0.0200 | 0 | 415 |
| ANR140118C00030000 | 30.00 | 0.0200 | +0.00 | 0.0100 | 0.0200 | 0 | 1,260 |
| ANR140118C00032000 | 32.00 | 0.0500 | +0.00 | 0.0100 | 0.0200 | 0 | 328 |
| ANR140118C00035000 | 35.00 | 0.0100 | +0.00 | 0.0100 | 0.0200 | 0 | 417 |
| ANR140118C00037000 | 37.00 | 0.0300 | +0.00 | 0.0100 | 0.0200 | 0 | 73 |
| ANR140118C00040000 | 40.00 | 0.0200 | +0.00 | 0.0200 | 0.0200 | 0 | 1,173 |