| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| ANR140118P00002000 | 2.000 | 0.0600 | +0.00 | 0.0500 | 0.0700 | 0 | 40 |
| ANR140118P00003000 | 3.000 | 0.1200 | +0.00 | 0.1100 | 0.1400 | 0 | 3,666 |
| ANR140118P00004000 | 4.000 | 0.2800 | +0.00 | 0.2300 | 0.2600 | 0 | 51 |
| ANR140118P00005000 | 5.000 | 0.4300 | +0.00 | 0.4400 | 0.4500 | 0 | 36,954 |
| ANR140118P00006000 | 6.000 | 0.7300 | +0.00 | 0.7800 | 0.8100 | 0 | 883 |
| ANR140118P00007000 | 7.000 | 1.250 | +0.00 | 1.260 | 1.290 | 0 | 491 |
| ANR140118P00008000 | 8.000 | 1.860 | +0.18 | 1.870 | 1.900 | 50 | 17,390 |
| ANR140118P00009000 | 9.000 | 2.620 | +0.00 | 2.580 | 2.630 | 0 | 94 |
| ANR140118P00010000 | 10.00 | 3.350 | +0.00 | 3.350 | 3.450 | 0 | 15,168 |
| ANR140118P00011000 | 11.00 | N/A | +0.00 | 4.200 | 4.300 | 0 | 0 |
| ANR140118P00012000 | 12.00 | 5.350 | +0.00 | 5.100 | 5.200 | 0 | 100 |
| ANR140118P00013000 | 13.00 | 5.990 | +0.00 | 6.050 | 6.150 | 0 | 15,037 |
| ANR140118P00014000 | 14.00 | 7.100 | +0.00 | 7.000 | 7.100 | 0 | 0 |
| ANR140118P00015000 | 15.00 | 7.700 | +0.00 | 7.950 | 8.050 | 0 | 2,641 |
| ANR140118P00018000 | 18.00 | 10.90 | +0.00 | 10.95 | 11.00 | 0 | 87 |
| ANR140118P00020000 | 20.00 | 12.95 | +0.00 | 12.95 | 13.00 | 0 | 2,129 |
| ANR140118P00023000 | 23.00 | 14.00 | +0.00 | 15.90 | 16.00 | 0 | 25 |
| ANR140118P00025000 | 25.00 | 17.95 | +0.00 | 17.90 | 18.00 | 0 | 512 |
| ANR140118P00027000 | 27.00 | 17.60 | +0.00 | 19.90 | 20.00 | 0 | 76 |
| ANR140118P00030000 | 30.00 | 16.00 | +0.00 | 22.90 | 23.05 | 0 | 27 |
| ANR140118P00032000 | 32.00 | 14.00 | +0.00 | 24.90 | 25.05 | 0 | 0 |
| ANR140118P00035000 | 35.00 | 25.05 | +0.00 | 27.90 | 28.05 | 0 | 2 |
| ANR140118P00037000 | 37.00 | 30.30 | +0.00 | 29.90 | 30.00 | 0 | 6 |
| ANR140118P00040000 | 40.00 | 30.50 | +0.00 | 32.90 | 33.00 | 0 | 0 |