Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 BNUKI 18.70 -0.40 -2.09 19.10 18.70 20.40 20.50 2 —
30.00 BTUKF 13.10 -1.80 -12.08 13.10 13.10 15.40 15.50 40 10
31.00 BTUKL — — — — — — — — —
32.00 BTUKM 12.55 — — 12.55 12.55 13.40 13.50 10 515
33.00 BTUKN 7.83 -3.17 -28.82 7.83 7.83 12.40 12.50 1 20
34.00 BTUKO 10.90 0.20 1.87 10.90 10.90 11.40 11.50 500 1,095
35.00 BTUKG 9.60 -0.90 -8.57 9.60 9.60 10.40 10.50 2 200
36.00 BTUKP 9.35 -0.27 -2.81 9.35 9.35 9.40 9.50 9 651
37.00 BTUKQ 7.76 -0.79 -9.24 7.76 7.50 8.40 8.50 8 845
38.00 BTUKR 7.10 -1.20 -14.46 7.10 6.30 7.40 7.50 17 511
39.00 BTUKS 5.60 -1.10 -16.42 5.88 5.60 6.40 6.50 8 993
40.00 BTUKH 5.30 0.22 4.33 5.30 4.48 5.40 5.50 33 2,876
41.00 BTUKU 4.30 -0.78 -15.35 4.30 3.33 4.40 4.50 67 1,112
42.00 BTUKZ 3.13 -0.97 -23.66 3.20 2.21 3.40 3.50 271 4,227
43.00 BTUKA 2.31 -0.39 -14.44 2.35 1.40 2.40 2.50 194 2,909
44.00 BTUKV 1.45 -0.60 -29.27 1.45 0.45 1.40 1.50 1,617 2,422
45.00 BTUKI 0.45 -0.70 -60.87 0.45 0.05 0.35 0.50 2,672 3,796
46.00 BTUKW 0.03 -0.42 -93.33 0.10 0.03 0.05 0.05 116 1,859
47.00 BTUKX 0.05 -0.05 -50.00 0.05 0.05 0.10 0.05 27 1,205
48.00 BTUKY 0.05 — — 0.05 0.03 0.05 0.05 4 947
50.00 BTUKJ 0.10 — — 0.10 0.05 0.05 0.05 51 713
55.00 BTUKK 0.02 -0.03 -60.00 0.02 0.02 — 0.05 50 557
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 BNUWI 0.01 -0.03 -75.00 0.01 0.01 — 0.05 2 10
30.00 BTUWF 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 1 169
31.00 BTUWL — — — — — — — — —
32.00 BTUWM 0.15 0.10 200.00 0.15 0.15 0.05 0.05 8 383
33.00 BTUWN 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 50 287
34.00 BTUWO 0.05 — — 0.05 0.03 0.05 0.05 26 1,232
35.00 BTUWG 0.05 — — 0.05 0.05 0.05 0.05 3 751
36.00 BTUWP 0.05 — — 0.05 0.05 0.05 0.05 1 1,293
37.00 BTUWQ 0.05 — — 0.05 0.05 0.05 0.05 10 1,462
38.00 BTUWR 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 8 4,219
39.00 BTUWS 0.02 -0.03 -60.00 0.05 0.02 0.05 0.05 37 1,975
40.00 BTUWH 0.05 -0.11 -68.75 0.10 0.04 0.05 0.05 61 5,134
41.00 BTUWU 0.05 — — 0.05 0.05 0.05 0.05 1 1,849
42.00 BTUWZ 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 1,942
43.00 BTUWA 0.01 -0.04 -80.00 0.02 0.01 0.05 0.05 52 2,883
44.00 BTUWV 0.05 -0.02 -28.57 0.25 0.05 0.05 0.05 540 1,221
45.00 BTUWI 0.05 -0.10 -66.67 0.90 0.05 0.05 0.05 1,068 1,971
46.00 BTUWW 0.60 0.13 27.66 1.60 0.60 0.50 0.65 216 705
47.00 BTUWX 2.60 1.10 73.33 2.60 1.95 1.50 1.60 50 883
48.00 BTUWY 3.45 0.80 30.19 3.45 3.20 2.50 2.60 3 171
50.00 BTUWJ 5.30 0.60 12.77 5.30 5.30 4.50 4.60 1 78
55.00 BTUWK 11.40 — — 11.40 11.40 9.50 9.60 1 1
Return to Top