Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 BAKE — — — — — 34.20 34.30 — —
20.00 BAKU 27.30 4.50 19.74 27.30 27.13 31.70 31.80 20 —
22.50 BAKX 21.30 -1.80 -7.79 21.30 21.30 29.20 29.30 1 —
25.00 BAKV 28.01 10.01 55.61 28.01 28.01 26.70 26.80 2 —
30.00 BAKW 18.02 -2.47 -12.05 18.02 18.02 21.70 21.80 6 —
31.00 BAKB 12.10 — — 12.30 12.10 20.70 20.80 71 —
32.00 BAKF 16.60 5.20 45.61 16.60 16.60 19.70 19.80 6 —
33.00 BAKG 10.50 1.40 15.38 10.50 10.50 18.70 18.80 6 —
34.00 BAKH 14.00 -1.54 -9.91 14.00 14.00 17.70 17.80 1,300 —
35.00 BAKY 13.00 0.51 4.08 13.00 13.00 16.70 16.80 1,000 —
36.00 BAKJ 15.30 -0.90 -5.56 15.30 15.30 15.70 15.80 10 —
37.00 BAKK 13.75 2.75 25.00 13.75 13.75 14.70 14.80 2 17
38.00 BAKL 14.16 2.11 17.51 14.16 14.16 13.70 13.80 2 —
39.00 BAKM 12.30 1.25 11.31 12.30 12.30 12.70 12.80 22 —
40.00 BAKZ 11.25 -1.14 -9.20 11.25 11.25 11.70 11.80 4 309
41.00 BAKO 9.05 -0.25 -2.69 9.05 9.05 10.70 10.80 11 11
42.00 BAKP 9.60 -0.80 -7.69 9.60 9.25 9.70 9.80 24 259
43.00 BAKQ 8.21 1.31 18.99 8.21 8.21 8.70 8.80 — 295
44.00 BAKR 7.90 2.00 33.90 7.90 7.90 7.70 7.80 22 454
45.00 BAKI 6.74 0.28 4.33 6.74 6.29 6.70 6.80 40 2,258
46.00 BZDKT 5.18 -0.10 -1.89 5.18 5.18 5.70 5.80 19 1,181
47.00 BZDKU 4.25 -0.35 -7.61 4.70 4.20 4.70 4.80 271 1,558
48.00 BZDKV 3.80 0.45 13.43 3.85 3.20 3.70 3.80 40 2,682
49.00 BZDKY 2.76 0.26 10.40 2.76 2.13 2.72 2.78 113 2,791
50.00 BZDKX 1.77 0.27 18.00 1.93 1.14 1.72 1.81 1,444 7,388
55.00 BZDKC 0.01 — — 0.03 0.01 0.02 0.01 25 9,991
60.00 BZDKH 0.02 — — 0.02 0.02 0.01 0.01 1 7,659
65.00 BZDKM 0.05 0.03 150.00 0.05 0.05 0.05 0.01 1 1,724
70.00 BZDKN 0.05 — — 0.05 0.05 0.05 0.01 25 422
75.00 BZDKO 0.05 — — 0.05 0.05 — 0.01 20 156
80.00 BZDKP 0.05 — — 0.05 0.05 — 0.01 20 245
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 BAWE 0.25 0.25 — 0.25 0.25 0.05 0.01 5 9
20.00 BAWU 0.05 — — 0.05 0.05 0.05 0.01 20 174
22.50 BAWX 0.05 — — 0.05 0.05 0.05 0.01 10 220
25.00 BAWV 0.05 — — 0.05 0.05 0.05 0.01 1 319
30.00 BAWW 0.05 — — 0.05 0.05 0.05 0.01 10 1,299
31.00 BAWB 0.20 -0.15 -42.86 0.20 0.20 0.05 0.01 79 457
32.00 BAWF 0.05 — — 0.05 0.05 0.05 0.01 1 636
33.00 BAWG 0.05 — — 0.05 0.05 0.05 0.01 25 1,415
34.00 BAWH 0.01 -0.09 -90.00 0.01 0.01 0.05 0.01 25 992
35.00 BAWY 0.04 — — 0.04 0.04 0.05 0.01 10 1,799
36.00 BAWJ 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 45 1,431
37.00 BAWK 0.05 — — 0.05 0.05 0.02 0.01 12 2,537
38.00 BAWL 0.03 -0.01 -25.00 0.03 0.03 0.01 0.01 44 1,751
39.00 BAWM 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 1 1,266
40.00 BAWZ 0.01 -0.01 -50.00 0.03 0.01 0.01 0.01 13 6,861
41.00 BAWO 0.01 — — 0.01 0.01 0.01 0.01 4 1,527
42.00 BAWP 0.05 0.02 66.67 0.05 0.05 0.01 0.01 2 3,143
43.00 BAWQ 0.03 — — 0.03 0.03 0.01 0.01 10 2,795
44.00 BAWR 0.04 0.01 33.33 0.04 0.04 0.01 0.01 2 6,545
45.00 BAWI 0.01 — — 0.01 0.01 0.01 0.01 5 4,071
46.00 BZDWT 0.02 0.01 100.00 0.02 0.02 0.01 0.01 1 2,604
47.00 BZDWU 0.01 — — 0.01 0.01 0.01 0.01 1 3,820
48.00 BZDWV 0.03 -0.01 -25.00 0.03 0.02 0.01 0.01 3 5,826
49.00 BZDWY 0.01 -0.02 -66.67 0.02 0.01 0.02 0.01 8 3,917
50.00 BZDWX 0.01 -0.08 -88.89 0.05 0.01 0.01 0.01 55 7,126
55.00 BZDWC 3.19 -0.69 -17.78 3.89 3.19 3.20 3.30 167 3,730
60.00 BZDWH 8.89 1.34 17.75 8.89 8.89 8.20 8.30 10 332
65.00 BZDWM 16.00 -1.00 -5.88 16.00 16.00 13.20 13.30 1 87
70.00 BZDWN 19.00 3.90 25.83 19.00 19.00 18.20 18.30 22 3
75.00 BZDWO 22.70 -0.80 -3.40 22.70 22.70 23.20 23.30 9 —
80.00 BZDWP 27.70 -4.77 -14.69 27.70 27.70 28.20 28.30 8 —
Return to Top