| Call |
Strike |
Put |
| Sym |
Last |
Chge |
Vol |
Open Int |
|
Sym |
Last |
Chge |
Vol |
Open Int |
| BBBY B 15 |
24.20 |
0.00 |
0 |
0 |
15.00 |
BBBY N 15 |
0.20 |
0.00 |
0 |
5 |
| BBBY B 17.5 |
21.70 |
0.00 |
0 |
0 |
17.50 |
BBBY N 17.5 |
0.10 |
0.00 |
0 |
1 |
| BBBY B 20 |
19.10 |
0.00 |
0 |
0 |
20.00 |
BBBY N 20 |
N/A |
N/A |
N/A |
N/A |
| BBBY B 22.5 |
N/A |
N/A |
N/A |
N/A |
22.50 |
BBBY N 22.5 |
0.05 |
0.00 |
0 |
105 |
| BBBY B 24 |
15.20 |
0.00 |
0 |
0 |
24.00 |
BBBY N 24 |
0.20 |
0.00 |
0 |
48 |
| BBBY B 25 |
13.99 |
0.00 |
0 |
16 |
25.00 |
BBBY N 25 |
0.05 |
0.00 |
0 |
330 |
| BBBY B 26 |
13.10 |
0.00 |
0 |
10 |
26.00 |
BBBY N 26 |
0.05 |
0.00 |
0 |
71 |
| BBBY B 27 |
5.20 |
0.00 |
0 |
13 |
27.00 |
BBBY N 27 |
0.35 |
0.00 |
0 |
183 |
| BBBY B 28 |
4.90 |
0.00 |
0 |
20 |
28.00 |
BBBY N 28 |
0.45 |
0.00 |
0 |
205 |
| BBBY B 29 |
12.13 |
0.00 |
0 |
21 |
29.00 |
BBBY N 29 |
0.05 |
0.00 |
0 |
92 |
| BBBY B 30 |
8.50 |
0.01 |
20 |
64 |
30.00 |
BBBY N 30 |
0.05 |
0.00 |
0 |
566 |
| BBBY B 31 |
9.70 |
0.00 |
0 |
102 |
31.00 |
BBBY N 31 |
0.12 |
0.00 |
0 |
177 |
| BBBY B 32 |
8.70 |
0.00 |
0 |
31 |
32.00 |
BBBY N 32 |
0.05 |
0.00 |
0 |
618 |
| BBBY B 33 |
6.04 |
0.00 |
0 |
113 |
33.00 |
BBBY N 33 |
0.05 |
0.00 |
0 |
336 |
| BBBY B 34 |
5.00 |
0.00 |
0 |
317 |
34.00 |
BBBY N 34 |
0.05 |
0.00 |
0 |
460 |
| BBBY B 35 |
3.30 |
0.00 |
0 |
827 |
35.00 |
BBBY N 35 |
0.15 |
0.00 |
0 |
1267 |
| BBBY B 36 |
3.15 |
0.00 |
0 |
95 |
36.00 |
BBBY N 36 |
0.10 |
0.05 |
10 |
1007 |
| BBBY B 37 |
2.65 |
0.00 |
0 |
417 |
37.00 |
BBBY N 37 |
0.20 |
0.30 |
200 |
3210 |
| BBBY B 38 |
1.35 |
0.00 |
3 |
3010 |
38.00 |
BBBY N 38 |
0.30 |
0.15 |
177 |
1417 |
| BBBY B 39 |
0.75 |
0.10 |
73 |
4084 |
39.00 |
BBBY N 39 |
0.60 |
0.25 |
101 |
2945 |
| BBBY B 40 |
0.35 |
0.00 |
203 |
5012 |
40.00 |
BBBY N 40 |
1.85 |
0.00 |
0 |
2609 |
| BBBY B 41 |
0.15 |
0.00 |
0 |
1671 |
41.00 |
BBBY N 41 |
2.10 |
0.00 |
0 |
4063 |
| BBBY B 42 |
0.05 |
0.00 |
1 |
3059 |
42.00 |
BBBY N 42 |
3.53 |
0.00 |
0 |
964 |
| BBBY B 43 |
0.05 |
0.00 |
30 |
3656 |
43.00 |
BBBY N 43 |
4.20 |
0.00 |
0 |
806 |
| BBBY B 44 |
0.05 |
0.00 |
0 |
542 |
44.00 |
BBBY N 44 |
4.50 |
0.00 |
0 |
283 |
| BBBY B 45 |
0.05 |
0.00 |
0 |
872 |
45.00 |
BBBY N 45 |
6.10 |
0.00 |
0 |
87 |
| BBBY B 46 |
N/A |
N/A |
N/A |
N/A |
46.00 |
BBBY N 46 |
5.30 |
0.00 |
0 |
0 |
| BBBY B 50 |
0.05 |
0.00 |
0 |
89 |
50.00 |
BBBY N 50 |
9.30 |
0.00 |
0 |
0 |
| BBBY B 55 |
0.10 |
0.00 |
0 |
1 |
55.00 |
BBBY N 55 |
N/A |
14.4 |
0 |
N/A |
|
