| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBT140118C00030000 | 30.00 | 3.500 | +0.00 | 3.550 | 3.650 | 0 | 2,388 |
| BBT140118C00031000 | 31.00 | 2.010 | +0.00 | 2.920 | 2.990 | 0 | 197 |
| BBT140118C00032000 | 32.00 | 2.360 | +0.00 | 2.290 | 2.340 | 0 | 3,283 |
| BBT140118C00033000 | 33.00 | 1.760 | +0.04 | 1.780 | 1.830 | 8 | 242 |
| BBT140118C00034000 | 34.00 | 1.250 | +0.00 | 1.310 | 1.350 | 0 | 546 |
| BBT140118C00035000 | 35.00 | 1.000 | +0.08 | 0.9800 | 1.010 | 50 | 3,792 |
| BBT140118C00036000 | 36.00 | 0.6800 | +0.02 | 0.6800 | 0.7200 | 130 | 410 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBT140118P00030000 | 30.00 | 1.210 | +0.00 | 1.240 | 1.290 | 0 | 2,733 |
| BBT140118P00031000 | 31.00 | 1.740 | +0.00 | 1.560 | 1.600 | 0 | 362 |
| BBT140118P00032000 | 32.00 | 1.970 | +0.00 | 1.980 | 2.030 | 0 | 504 |
| BBT140118P00033000 | 33.00 | 2.480 | +0.00 | 2.450 | 2.510 | 0 | 385 |
| BBT140118P00034000 | 34.00 | N/A | +0.00 | 2.980 | 3.050 | 0 | 0 |
| BBT140118P00035000 | 35.00 | 4.500 | +0.00 | 3.600 | 3.700 | 0 | 422 |
| BBT140118P00036000 | 36.00 | N/A | +0.00 | 4.300 | 4.400 | 0 | 0 |