Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
10.00 BFUKB — — — — — 63.10 63.60 — —
12.50 BFUKV — — — — — 60.60 61.10 — —
15.00 BFUKC 45.65 -2.61 -5.41 45.65 45.32 58.10 58.60 37 —
17.50 BFUKW — — — — — 55.60 56.10 — —
20.00 BFUKD — — — — — 53.10 53.60 — —
22.50 BFUKX — — — — — 50.60 51.10 — —
25.00 BFUKE — — — — — 48.10 48.60 — —
27.50 BFUKY 26.00 — — 26.00 26.00 45.60 46.10 30 —
30.00 BFUKF 29.05 7.85 37.03 29.05 29.03 43.10 43.60 12 —
32.50 BFUKZ 13.90 — — 13.90 13.90 40.60 41.10 — —
35.00 BFUKG 27.60 1.80 6.98 27.60 27.60 38.00 38.70 4 —
37.50 BHPKU 23.30 -2.47 -9.58 23.30 23.20 35.60 36.10 20 20
40.00 BHPKH 33.71 7.79 30.05 33.71 33.71 33.10 33.60 2 17
42.50 BHPKV 18.90 -0.20 -1.05 18.90 18.90 30.60 30.90 2,400 —
45.00 BHPKI 17.31 0.51 3.04 17.31 17.31 28.10 28.60 18 6
47.50 BHPKW 20.20 -0.80 -3.81 20.20 20.20 25.60 26.10 1 227
50.00 BHPKJ 23.60 -1.70 -6.72 23.70 23.60 23.10 23.60 12 1,441
55.00 BHPKK 17.50 -1.10 -5.91 18.40 17.49 18.10 18.40 10 1,811
60.00 BHPKL 13.40 -0.85 -5.96 13.40 12.65 13.10 13.40 87 1,375
65.00 BHPKM 8.40 -0.60 -6.67 8.50 7.40 8.10 8.50 481 4,976
67.50 BHPKT 5.80 -0.36 -5.84 6.00 5.10 5.60 5.90 74 636
70.00 BHPKN 3.40 -0.60 -15.00 3.60 2.40 3.10 3.40 704 5,800
75.00 BHPKO 0.05 -0.20 -80.00 0.15 0.03 0.05 0.05 308 5,467
80.00 BHPKP 0.05 — — 0.05 0.05 0.05 0.05 1 1,878
85.00 BHPKQ 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 557
90.00 BHPKR 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 10 253
95.00 BHPKS 0.03 -0.12 -80.00 0.03 0.03 0.05 0.05 10 53
100.00 BKVKT 0.03 — — 0.03 0.03 0.05 0.10 10 10
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
10.00 BFUWB — — — — — 0.05 0.05 — —
12.50 BFUWV — — — — — 0.05 0.05 — —
15.00 BFUWC 0.30 — — 0.30 0.30 0.05 0.05 — 30
17.50 BFUWW 0.05 — — 0.05 0.05 0.05 0.05 10 45
20.00 BFUWD 0.05 — — 0.05 0.05 0.05 0.05 20 90
22.50 BFUWX 0.02 -0.03 -60.00 0.02 0.01 0.05 0.05 30 710
25.00 BFUWE 0.05 — — 0.05 0.05 0.05 0.05 49 192
27.50 BFUWY 0.05 — — 0.05 0.05 0.05 0.05 3 151
30.00 BFUWF 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 219
32.50 BFUWZ 0.07 0.02 40.00 0.07 0.07 0.05 0.05 2 88
35.00 BFUWG 0.03 -0.17 -85.00 0.05 0.03 0.05 0.10 12 594
37.50 BHPWU 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 524
40.00 BHPWH 0.05 — — 0.05 0.05 0.05 0.05 10 524
42.50 BHPWV 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 10 499
45.00 BHPWI 0.05 — — 0.05 0.05 0.05 0.05 85 1,421
47.50 BHPWW 0.05 — — 0.05 0.05 0.05 0.05 1 1,336
50.00 BHPWJ 0.05 — — 0.05 0.01 0.05 0.05 12 3,344
55.00 BHPWK 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 — 5,345
60.00 BHPWL 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 61 3,264
65.00 BHPWM 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 21 3,162
67.50 BHPWT 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 1,406
70.00 BHPWN 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 2,392
75.00 BHPWO 1.75 0.55 45.83 2.60 1.60 1.65 1.80 151 1,335
80.00 BHPWP 6.21 2.41 63.42 6.21 6.20 6.60 6.90 10 256
85.00 BHPWQ 32.30 -0.20 -0.62 32.50 32.30 11.30 12.10 2 2
90.00 BHPWR 28.10 -6.30 -18.31 28.10 28.10 16.30 17.10 4 42
95.00 BHPWS 39.30 — — 39.30 39.30 21.40 21.90 — —
100.00 BKVWT — — — — — 26.30 26.90 — —
Return to Top