Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
210.00 BDUKB 197.90 — — 197.90 197.90 215.00 218.30 4 —
220.00 BDUKD 156.20 -23.27 -12.97 156.60 150.00 205.00 208.30 13 5
230.00 BDUKF 141.10 — — 141.10 141.10 195.00 198.00 5 5
240.00 BDUKH 138.30 -9.60 -6.49 138.30 138.30 185.00 188.20 2 10
250.00 BDUKJ 127.30 -15.70 -10.98 127.30 127.30 175.90 178.20 1 1
260.00 BDUKV 132.80 17.90 15.58 132.80 132.80 165.90 168.20 2 23
270.00 BDUKW 108.50 4.70 4.53 108.50 108.50 155.90 158.20 21 11
280.00 BDUKX 145.80 59.10 68.17 145.80 145.80 145.90 148.10 3 24
290.00 BDUKY 102.90 15.60 17.87 102.90 102.90 135.90 138.20 10 10
300.00 BDUKZ 127.52 -10.46 -7.58 127.52 127.52 125.90 128.20 1 100
310.00 BDUKA 115.80 -0.10 -0.09 115.80 112.40 116.50 118.10 16 91
320.00 BDUKC 117.90 10.35 9.62 122.03 117.90 105.90 108.00 5 65
330.00 BDUKE 111.92 4.42 4.11 111.92 111.92 95.90 98.00 1 52
340.00 BDUKG 86.17 0.81 0.95 86.17 82.64 86.40 88.20 3 126
350.00 BPJKJ 75.80 -0.20 -0.26 76.00 73.10 76.50 78.10 21 250
360.00 BPJKL 66.70 1.29 1.97 67.00 62.30 66.50 68.30 31 338
370.00 BPJKN 57.00 -0.61 -1.06 57.00 53.25 56.50 58.10 139 670
380.00 BPJKP 46.60 -1.00 -2.10 47.00 42.70 46.40 48.10 117 1,035
390.00 BPJKR 36.60 -0.40 -1.08 36.60 32.00 36.50 38.10 288 2,240
400.00 BPJKT 27.60 0.30 1.10 27.60 22.00 26.50 28.00 376 2,015
410.00 BPJKB 17.00 -0.70 -3.95 17.67 11.70 17.00 17.70 614 1,496
420.00 BPJKD 7.50 -1.20 -13.79 8.20 2.70 6.60 7.80 2,542 1,716
430.00 BPJKF 0.05 -2.10 -97.67 0.95 0.01 0.05 0.05 3,888 3,422
440.00 BPJKH 0.03 -0.27 -90.00 0.15 0.01 0.25 0.05 326 3,573
450.00 BPJKX 0.05 — — 0.08 0.01 0.05 0.05 128 3,105
460.00 BPJKY 0.02 -0.02 -50.00 0.05 0.02 0.05 0.05 125 3,381
470.00 BPJKE 0.05 0.04 400.00 0.05 0.01 0.05 0.05 29 2,879
480.00 BPJKG 0.02 -0.05 -71.43 0.02 0.01 0.05 0.05 59 1,590
490.00 BPJKI 0.05 — — 0.05 0.05 0.05 0.05 5 1,288
500.00 BPJKK 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 2 2,003
510.00 BPJKM 0.07 -0.05 -41.67 0.07 0.05 0.05 0.05 16 1,005
520.00 BPJKA 0.05 — — 0.07 0.04 0.05 0.05 13 892
530.00 BPJKC 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 13 716
540.00 BPJKO 0.06 0.02 50.00 0.06 0.05 0.05 0.05 11 397
550.00 BPJKQ 0.05 0.04 400.00 0.05 0.05 0.05 0.05 189 691
560.00 BPJKS 0.05 — — 0.05 0.05 0.05 0.05 10 485
570.00 BPJKU 0.05 0.04 400.00 0.05 0.05 0.40 0.05 10 328
580.00 BPJKV 0.02 -0.03 -60.00 0.02 0.02 0.35 0.05 10 306
590.00 BPJKW 0.05 -0.25 -83.33 0.05 0.01 0.20 0.05 58 257
600.00 BPJKZ 0.20 0.10 100.00 0.25 0.18 0.15 0.05 126 156
610.00 BIAKB 0.07 0.04 133.33 0.07 0.07 — 0.15 1 4
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
210.00 BDUWB 0.08 0.01 14.29 0.08 0.08 0.05 0.05 3 41
220.00 BDUWD 0.10 -0.01 -9.09 0.10 0.10 0.05 0.05 4 25
230.00 BDUWF 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 32
240.00 BDUWH 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 173
250.00 BDUWJ 0.10 -0.04 -28.57 0.10 0.10 0.05 0.05 2 460
260.00 BDUWV 0.05 — — 0.05 0.05 0.05 0.05 9 78
270.00 BDUWW 0.05 -0.10 -66.67 0.14 0.05 0.05 0.05 109 387
280.00 BDUWX 0.05 — — 0.05 0.05 0.05 0.05 1 393
290.00 BDUWY 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 1 684
300.00 BDUWZ 0.05 — — 0.05 0.05 0.05 0.05 3 1,283
310.00 BDUWA 0.05 — — 0.05 0.05 0.05 0.05 5 965
320.00 BDUWC 0.05 — — 0.05 0.05 0.05 0.05 1 1,680
330.00 BDUWE 0.05 — — 0.05 0.05 0.05 0.05 1 1,774
340.00 BDUWG 0.05 -0.07 -58.33 0.05 0.05 0.05 0.05 40 1,710
350.00 BPJWJ 0.05 — — 0.05 0.02 0.05 0.05 24 2,797
360.00 BPJWL 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 32 2,590
370.00 BPJWN 0.05 — — 0.05 0.05 0.05 0.05 16 2,590
380.00 BPJWP 0.01 -0.04 -80.00 0.05 0.01 0.05 0.05 50 2,363
390.00 BPJWR 0.05 — — 0.05 0.02 0.05 0.05 79 3,502
400.00 BPJWT 0.05 — — 0.14 0.04 0.10 0.05 210 3,978
410.00 BPJWB 0.05 -0.15 -75.00 0.22 0.01 0.05 0.05 405 2,404
420.00 BPJWD 0.04 -0.86 -95.56 1.90 0.01 0.05 0.05 4,942 3,745
430.00 BPJWF 2.50 -1.80 -41.86 8.60 2.50 2.50 3.00 2,357 2,251
440.00 BPJWH 12.60 -0.52 -3.96 17.70 12.60 12.30 13.00 366 690
450.00 BPJWX 22.70 -0.06 -0.26 27.80 22.70 21.80 23.50 44 422
460.00 BPJWY 33.29 0.78 2.40 33.29 33.29 31.90 34.10 2 324
470.00 BPJWE 44.80 0.80 1.82 47.20 44.80 41.80 43.50 2 109
480.00 BPJWG 54.00 7.00 14.89 54.17 54.00 51.80 53.50 2 21
490.00 BPJWI 62.00 -39.30 -38.80 62.00 62.00 61.80 64.10 24 33
500.00 BPJWK 74.30 1.30 1.78 77.00 74.30 71.90 73.10 9 13
510.00 BPJWM 71.00 -62.10 -46.66 71.00 71.00 81.80 84.10 35 10
520.00 BPJWA 143.00 16.00 12.60 143.00 143.00 92.00 94.10 1 —
530.00 BPJWC 153.00 55.10 56.28 153.00 153.00 101.80 104.10 1 2
540.00 BPJWO 166.60 -6.50 -3.76 166.60 163.00 111.80 114.10 2 2
550.00 BPJWQ 176.60 3.60 2.08 176.60 173.00 121.80 124.10 2 —
560.00 BPJWS 186.60 33.10 21.56 186.60 183.00 131.80 134.10 2 —
570.00 BPJWU 196.60 — — 196.60 196.60 141.80 144.10 1 —
580.00 BPJWV 206.60 — — 206.60 206.60 151.80 154.10 1 —
590.00 BPJWW 216.60 3.00 1.40 216.60 216.60 161.80 164.10 1 —
600.00 BPJWZ 226.60 41.30 22.29 226.60 226.60 171.70 174.10 1 —
610.00 BIAWB 236.60 — — 236.60 236.60 181.80 184.10 1 —
Return to Top