| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| BBY140118P00003000 | 3.000 | 0.0200 | +0.00 | 0.0100 | 0.0400 | 0 | 594 |
| BBY140118P00005000 | 5.000 | 0.0500 | +0.00 | 0.0400 | 0.0600 | 0 | 640 |
| BBY140118P00008000 | 8.000 | 0.1500 | +0.00 | 0.1100 | 0.1400 | 0 | 1,923 |
| BBY140118P00010000 | 10.00 | 0.1800 | +0.00 | 0.1800 | 0.2600 | 0 | 6,010 |
| BBY140118P00012000 | 12.00 | 0.3100 | +0.00 | 0.2600 | 0.3300 | 0 | 1 |
| BBY140118P00013000 | 13.00 | 0.3600 | +0.00 | 0.3400 | 0.4200 | 0 | 25,395 |
| BBY140118P00014000 | 14.00 | 0.5100 | +0.00 | 0.4000 | 0.4700 | 0 | 1 |
| BBY140118P00015000 | 15.00 | 0.5800 | +0.00 | 0.4800 | 0.5500 | 0 | 8,185 |
| BBY140118P00016000 | 16.00 | 0.7500 | -0.33 | 0.6200 | 0.6800 | 3 | 9 |
| BBY140118P00017000 | 17.00 | 0.9900 | +0.00 | 0.7700 | 0.8400 | 0 | 40 |
| BBY140118P00018000 | 18.00 | 0.9700 | +0.03 | 0.9300 | 1.010 | 144 | 5,338 |
| BBY140118P00019000 | 19.00 | 1.330 | +0.00 | 1.140 | 1.220 | 0 | 132 |
| BBY140118P00020000 | 20.00 | 1.430 | -0.11 | 1.390 | 1.470 | 76 | 1,534 |
| BBY140118P00021000 | 21.00 | 1.850 | +0.00 | 1.670 | 1.770 | 0 | 30 |
| BBY140118P00022000 | 22.00 | 2.100 | +0.00 | 1.990 | 2.070 | 0 | 52 |
| BBY140118P00023000 | 23.00 | 2.370 | -0.23 | 2.370 | 2.460 | 72 | 574 |
| BBY140118P00024000 | 24.00 | 2.930 | +0.00 | 2.760 | 2.840 | 0 | 107 |
| BBY140118P00025000 | 25.00 | 3.150 | -0.25 | 3.200 | 3.350 | 6 | 668 |
| BBY140118P00026000 | 26.00 | 4.000 | +0.30 | 3.700 | 3.850 | 100 | 536 |
| BBY140118P00027000 | 27.00 | 4.320 | -0.08 | 4.250 | 4.400 | 1 | 219 |
| BBY140118P00028000 | 28.00 | 5.400 | +0.00 | 4.850 | 5.000 | 0 | 12 |
| BBY140118P00029000 | 29.00 | N/A | +0.00 | 5.500 | 5.650 | 0 | 0 |
| BBY140118P00030000 | 30.00 | 6.550 | +0.00 | 6.150 | 6.300 | 0 | 305 |
| BBY140118P00031000 | 31.00 | N/A | +0.00 | 6.850 | 7.050 | 0 | 0 |
| BBY140118P00032000 | 32.00 | 8.600 | +0.00 | 7.650 | 7.850 | 0 | 202 |
| BBY140118P00033000 | 33.00 | N/A | +0.00 | 8.400 | 8.600 | 0 | 0 |
| BBY140118P00034000 | 34.00 | 9.300 | +0.00 | 9.250 | 9.400 | 0 | 37 |
| BBY140118P00035000 | 35.00 | 9.470 | +0.00 | 10.10 | 10.25 | 0 | 172 |
| BBY140118P00036000 | 36.00 | N/A | +0.00 | 10.95 | 11.15 | 0 | 0 |
| BBY140118P00037000 | 37.00 | N/A | +0.00 | 11.85 | 12.05 | 0 | 0 |
| BBY140118P00038000 | 38.00 | N/A | +0.00 | 12.75 | 13.00 | 0 | 0 |
| BBY140118P00039000 | 39.00 | N/A | +0.00 | 13.75 | 14.00 | 0 | 0 |
| BBY140118P00040000 | 40.00 | 15.20 | +0.00 | 14.65 | 14.90 | 0 | 100 |