Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Best Buy Company (BBY)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170303C00035000 C 03/03/17 35.0 9.25 12.50
BBY 170303C00036000 C 03/03/17 36.0 8.75 11.50
BBY 170303C00036500 C 03/03/17 36.5 7.80 11.15
BBY 170303C00037000 C 03/03/17 37.0 7.25 10.55
BBY 170303C00037500 C 03/03/17 37.5 6.80 10.05
BBY 170303C00038000 C 03/03/17 38.0 6.40 9.70
BBY 170303C00038500 C 03/03/17 38.5 6.55 9.10
BBY 170303C00039000 C 03/03/17 39.0 6.45 8.55
BBY 170303C00039500 C 03/03/17 39.5 5.65 8.20
BBY 170303C00040000 C 03/03/17 40.0 4.40 8.20
BBY 170303C00040500 C 03/03/17 40.5 4.50 7.30
BBY 170303C00041000 C 03/03/17 41.0 5.00 6.50
BBY 170303C00041500 C 03/03/17 41.5 4.80 6.70
BBY 170303C00042000 C 03/03/17 42.0 3.60 5.35
BBY 170303C00042500 C 03/03/17 42.5 4.25 4.60
BBY 170303C00043000 C 03/03/17 43.0 2.56 4.30
BBY 170303C00043500 C 03/03/17 43.5 3.50 4.75
BBY 170303C00044000 C 03/03/17 44.0 3.10 3.40
BBY 170303C00044500 C 03/03/17 44.5 2.93 3.20
BBY 170303C00045000 C 03/03/17 45.0 2.64 2.74
BBY 170303C00045500 C 03/03/17 45.5 2.36 2.46
BBY 170303C00046000 C 03/03/17 46.0 2.10 2.19
BBY 170303C00046500 C 03/03/17 46.5 1.85 1.92
BBY 170303C00047000 C 03/03/17 47.0 1.61 1.71
BBY 170303C00047500 C 03/03/17 47.5 1.40 1.48
BBY 170303C00048000 C 03/03/17 48.0 1.20 1.29
BBY 170303C00048500 C 03/03/17 48.5 1.03 1.12
BBY 170303C00049000 C 03/03/17 49.0 0.86 0.96
BBY 170303C00049500 C 03/03/17 49.5 0.72 0.77
BBY 170303C00050000 C 03/03/17 50.0 0.60 0.70
BBY 170303C00050500 C 03/03/17 50.5 0.51 0.59
BBY 170303C00051000 C 03/03/17 51.0 0.42 0.53
BBY 170303C00051500 C 03/03/17 51.5 0.35 0.43
BBY 170303C00052000 C 03/03/17 52.0 0.27 0.36
BBY 170303C00052500 C 03/03/17 52.5 0.21 0.29
BBY 170303C00053000 C 03/03/17 53.0 0.16 0.25
BBY 170303P00035000 P 03/03/17 35.0 0.01 0.05
BBY 170303P00036000 P 03/03/17 36.0 0.01 0.14
BBY 170303P00036500 P 03/03/17 36.5 0.03 0.09
BBY 170303P00037000 P 03/03/17 37.0 0.02 0.65
BBY 170303P00037500 P 03/03/17 37.5 0.03 0.11
BBY 170303P00038000 P 03/03/17 38.0 0.01 0.15
BBY 170303P00038500 P 03/03/17 38.5 0.01 1.39
BBY 170303P00039000 P 03/03/17 39.0 0.15 0.20
BBY 170303P00039500 P 03/03/17 39.5 0.10 0.25
BBY 170303P00040000 P 03/03/17 40.0 0.24 0.30
BBY 170303P00040500 P 03/03/17 40.5 0.14 0.37
BBY 170303P00041000 P 03/03/17 41.0 0.34 0.40
BBY 170303P00041500 P 03/03/17 41.5 0.46 0.52
BBY 170303P00042000 P 03/03/17 42.0 0.56 0.62
BBY 170303P00042500 P 03/03/17 42.5 0.67 0.73
BBY 170303P00043000 P 03/03/17 43.0 0.79 0.86
BBY 170303P00043500 P 03/03/17 43.5 0.94 1.01
BBY 170303P00044000 P 03/03/17 44.0 1.09 1.16
BBY 170303P00044500 P 03/03/17 44.5 1.28 1.37
BBY 170303P00045000 P 03/03/17 45.0 1.48 1.58
BBY 170303P00045500 P 03/03/17 45.5 1.70 1.80
BBY 170303P00046000 P 03/03/17 46.0 1.94 2.02
BBY 170303P00046500 P 03/03/17 46.5 2.19 2.29
BBY 170303P00047000 P 03/03/17 47.0 2.44 2.57
BBY 170303P00047500 P 03/03/17 47.5 2.73 2.84
BBY 170303P00048000 P 03/03/17 48.0 3.00 3.15
BBY 170303P00048500 P 03/03/17 48.5 3.30 3.55
BBY 170303P00049000 P 03/03/17 49.0 3.65 3.90
BBY 170303P00049500 P 03/03/17 49.5 2.86 5.60
BBY 170303P00050000 P 03/03/17 50.0 4.30 4.60
BBY 170303P00050500 P 03/03/17 50.5 4.10 6.30
BBY 170303P00051000 P 03/03/17 51.0 4.75 7.15
BBY 170303P00051500 P 03/03/17 51.5 4.80 6.70
BBY 170303P00052000 P 03/03/17 52.0 4.50 8.10
BBY 170303P00052500 P 03/03/17 52.5 5.30 8.45
BBY 170303P00053000 P 03/03/17 53.0 5.75 8.15
BBY 170310C00035000 C 03/10/17 35.0 9.10 12.50
BBY 170310C00036500 C 03/10/17 36.5 7.55 11.80
BBY 170310C00037500 C 03/10/17 37.5 7.60 10.05
BBY 170310C00038000 C 03/10/17 38.0 7.10 9.65
BBY 170310C00038500 C 03/10/17 38.5 6.65 9.10
BBY 170310C00039000 C 03/10/17 39.0 6.35 8.65
BBY 170310C00039500 C 03/10/17 39.5 5.75 8.20
BBY 170310C00040000 C 03/10/17 40.0 4.45 7.35
BBY 170310C00040500 C 03/10/17 40.5 4.15 8.20
BBY 170310C00041000 C 03/10/17 41.0 3.85 7.00
BBY 170310C00041500 C 03/10/17 41.5 4.70 6.50
BBY 170310C00042000 C 03/10/17 42.0 4.65 6.75
BBY 170310C00042500 C 03/10/17 42.5 2.66 5.75
BBY 170310C00043000 C 03/10/17 43.0 2.75 5.50
BBY 170310C00043500 C 03/10/17 43.5 3.60 4.45
BBY 170310C00044000 C 03/10/17 44.0 3.30 3.75
BBY 170310C00044500 C 03/10/17 44.5 3.00 3.15
BBY 170310C00045000 C 03/10/17 45.0 2.74 2.85
BBY 170310C00045500 C 03/10/17 45.5 2.46 2.57
BBY 170310C00046000 C 03/10/17 46.0 2.20 2.30
BBY 170310C00046500 C 03/10/17 46.5 1.97 2.06
BBY 170310C00047000 C 03/10/17 47.0 1.73 1.83
BBY 170310C00047500 C 03/10/17 47.5 1.52 1.60
BBY 170310C00048000 C 03/10/17 48.0 1.33 1.42
BBY 170310C00048500 C 03/10/17 48.5 1.15 1.23
BBY 170310C00049000 C 03/10/17 49.0 1.00 1.07
BBY 170310C00049500 C 03/10/17 49.5 0.86 0.94
BBY 170310C00050000 C 03/10/17 50.0 0.73 0.82
BBY 170310C00050500 C 03/10/17 50.5 0.62 0.70
BBY 170310C00051000 C 03/10/17 51.0 0.53 0.59
BBY 170310C00051500 C 03/10/17 51.5 0.45 0.52
BBY 170310C00052000 C 03/10/17 52.0 0.33 0.44
BBY 170310C00052500 C 03/10/17 52.5 0.27 0.37
BBY 170310C00053000 C 03/10/17 53.0 0.22 0.31
BBY 170310C00055000 C 03/10/17 55.0 0.12 0.18
BBY 170310P00035000 P 03/10/17 35.0 0.03 0.17
BBY 170310P00036500 P 03/10/17 36.5 0.06 0.14
BBY 170310P00037500 P 03/10/17 37.5 0.06 0.60
BBY 170310P00038000 P 03/10/17 38.0 0.14 0.28
BBY 170310P00038500 P 03/10/17 38.5 0.12 0.32
BBY 170310P00039000 P 03/10/17 39.0 0.22 0.28
BBY 170310P00039500 P 03/10/17 39.5 0.19 0.39
BBY 170310P00040000 P 03/10/17 40.0 0.32 0.39
BBY 170310P00040500 P 03/10/17 40.5 0.39 0.48
BBY 170310P00041000 P 03/10/17 41.0 0.47 0.54
BBY 170310P00041500 P 03/10/17 41.5 0.56 0.64
BBY 170310P00042000 P 03/10/17 42.0 0.66 0.72
BBY 170310P00042500 P 03/10/17 42.5 0.79 0.86
BBY 170310P00043000 P 03/10/17 43.0 0.91 0.97
BBY 170310P00043500 P 03/10/17 43.5 1.05 1.14
BBY 170310P00044000 P 03/10/17 44.0 1.22 1.30
BBY 170310P00044500 P 03/10/17 44.5 1.40 1.48
BBY 170310P00045000 P 03/10/17 45.0 1.60 1.68
BBY 170310P00045500 P 03/10/17 45.5 1.82 1.90
BBY 170310P00046000 P 03/10/17 46.0 2.05 2.13
BBY 170310P00046500 P 03/10/17 46.5 2.29 2.40
BBY 170310P00047000 P 03/10/17 47.0 2.57 2.68
BBY 170310P00047500 P 03/10/17 47.5 2.85 2.96
BBY 170310P00048000 P 03/10/17 48.0 3.10 3.30
BBY 170310P00048500 P 03/10/17 48.5 3.25 3.65
BBY 170310P00049000 P 03/10/17 49.0 3.35 4.00
BBY 170310P00049500 P 03/10/17 49.5 3.75 5.10
BBY 170310P00050000 P 03/10/17 50.0 4.30 5.80
BBY 170310P00050500 P 03/10/17 50.5 4.30 6.10
BBY 170310P00051000 P 03/10/17 51.0 4.05 6.50
BBY 170310P00051500 P 03/10/17 51.5 4.15 6.90
BBY 170310P00052000 P 03/10/17 52.0 4.95 7.35
BBY 170310P00052500 P 03/10/17 52.5 4.80 8.35
BBY 170310P00053000 P 03/10/17 53.0 5.40 9.05
BBY 170310P00055000 P 03/10/17 55.0 7.75 10.20
BBY 170317C00016000 C 03/17/17 16.0 28.95 31.30
BBY 170317C00017000 C 03/17/17 17.0 27.25 31.25
BBY 170317C00018000 C 03/17/17 18.0 26.25 30.25
BBY 170317C00019000 C 03/17/17 19.0 25.25 29.25
BBY 170317C00020000 C 03/17/17 20.0 24.25 28.25
BBY 170317C00021000 C 03/17/17 21.0 23.20 27.25
BBY 170317C00022000 C 03/17/17 22.0 22.25 26.20
BBY 170317C00023000 C 03/17/17 23.0 21.30 25.15
BBY 170317C00024000 C 03/17/17 24.0 20.30 24.15
BBY 170317C00025000 C 03/17/17 25.0 19.35 22.75
BBY 170317C00026000 C 03/17/17 26.0 19.20 21.15
BBY 170317C00027000 C 03/17/17 27.0 17.30 21.15
BBY 170317C00028000 C 03/17/17 28.0 16.05 19.45
BBY 170317C00029000 C 03/17/17 29.0 15.30 19.15
BBY 170317C00030000 C 03/17/17 30.0 15.30 17.00
BBY 170317C00030500 C 03/17/17 30.5 13.85 16.95
BBY 170317C00031000 C 03/17/17 31.0 14.35 15.95
BBY 170317C00031500 C 03/17/17 31.5 12.80 16.75
BBY 170317C00032000 C 03/17/17 32.0 13.10 15.00
BBY 170317C00032500 C 03/17/17 32.5 11.80 14.95
BBY 170317C00033000 C 03/17/17 33.0 12.20 14.10
BBY 170317C00033500 C 03/17/17 33.5 10.80 13.95
BBY 170317C00034000 C 03/17/17 34.0 11.15 13.15
BBY 170317C00034500 C 03/17/17 34.5 9.90 13.75
BBY 170317C00035000 C 03/17/17 35.0 10.25 12.05
BBY 170317C00035500 C 03/17/17 35.5 8.50 12.75
BBY 170317C00036000 C 03/17/17 36.0 9.45 11.55
BBY 170317C00036500 C 03/17/17 36.5 8.00 11.05
BBY 170317C00037000 C 03/17/17 37.0 8.45 10.75
BBY 170317C00037500 C 03/17/17 37.5 7.10 10.10
BBY 170317C00038000 C 03/17/17 38.0 7.65 9.00
BBY 170317C00038500 C 03/17/17 38.5 6.10 9.95
BBY 170317C00039000 C 03/17/17 39.0 6.75 8.70
BBY 170317C00039500 C 03/17/17 39.5 4.95 8.50
BBY 170317C00040000 C 03/17/17 40.0 6.30 7.05
BBY 170317C00040500 C 03/17/17 40.5 5.70 7.10
BBY 170317C00041000 C 03/17/17 41.0 5.60 6.10
BBY 170317C00041500 C 03/17/17 41.5 4.35 5.65
BBY 170317C00042000 C 03/17/17 42.0 4.75 5.15
BBY 170317C00042500 C 03/17/17 42.5 4.35 4.80
BBY 170317C00043000 C 03/17/17 43.0 4.00 4.25
BBY 170317C00043500 C 03/17/17 43.5 3.65 4.10
BBY 170317C00044000 C 03/17/17 44.0 3.40 3.65
BBY 170317C00044500 C 03/17/17 44.5 3.00 3.35
BBY 170317C00045000 C 03/17/17 45.0 2.76 2.88
BBY 170317C00045500 C 03/17/17 45.5 2.53 2.68
BBY 170317C00046000 C 03/17/17 46.0 2.22 2.37
BBY 170317C00046500 C 03/17/17 46.5 2.01 2.11
BBY 170317C00047000 C 03/17/17 47.0 1.71 1.90
BBY 170317C00047500 C 03/17/17 47.5 1.57 1.68
BBY 170317C00048000 C 03/17/17 48.0 1.36 1.47
BBY 170317C00048500 C 03/17/17 48.5 1.20 1.30
BBY 170317C00049000 C 03/17/17 49.0 1.00 1.13
BBY 170317C00049500 C 03/17/17 49.5 0.87 1.00
BBY 170317C00050000 C 03/17/17 50.0 0.76 0.85
BBY 170317C00050500 C 03/17/17 50.5 0.62 0.76
BBY 170317C00051000 C 03/17/17 51.0 0.56 0.65
BBY 170317C00051500 C 03/17/17 51.5 0.40 0.57
BBY 170317C00052000 C 03/17/17 52.0 0.39 0.50
BBY 170317C00052500 C 03/17/17 52.5 0.35 0.43
BBY 170317C00053000 C 03/17/17 53.0 0.30 0.37
BBY 170317C00053500 C 03/17/17 53.5 0.25 0.44
BBY 170317C00054000 C 03/17/17 54.0 0.21 0.28
BBY 170317C00054500 C 03/17/17 54.5 0.15 0.45
BBY 170317C00055000 C 03/17/17 55.0 0.13 0.33
BBY 170317C00055500 C 03/17/17 55.5 0.09 0.42
BBY 170317C00056000 C 03/17/17 56.0 0.07 0.44
BBY 170317C00057000 C 03/17/17 57.0 0.01 0.43
BBY 170317C00060000 C 03/17/17 60.0 0.02 0.15
BBY 170317C00065000 C 03/17/17 65.0 0.00 0.26
BBY 170317P00016000 P 03/17/17 16.0 0.00 2.13
BBY 170317P00017000 P 03/17/17 17.0 0.00 2.12
BBY 170317P00018000 P 03/17/17 18.0 0.00 2.12
BBY 170317P00019000 P 03/17/17 19.0 0.00 2.13
BBY 170317P00020000 P 03/17/17 20.0 0.00 2.13
BBY 170317P00021000 P 03/17/17 21.0 0.00 2.13
BBY 170317P00022000 P 03/17/17 22.0 0.00 2.13
BBY 170317P00023000 P 03/17/17 23.0 0.00 2.13
BBY 170317P00024000 P 03/17/17 24.0 0.00 2.01
BBY 170317P00025000 P 03/17/17 25.0 0.00 2.02
BBY 170317P00026000 P 03/17/17 26.0 0.00 2.04
BBY 170317P00027000 P 03/17/17 27.0 0.00 2.03
BBY 170317P00028000 P 03/17/17 28.0 0.00 0.04
BBY 170317P00029000 P 03/17/17 29.0 0.00 1.45
BBY 170317P00030000 P 03/17/17 30.0 0.00 0.19
BBY 170317P00030500 P 03/17/17 30.5 0.00 0.95
BBY 170317P00031000 P 03/17/17 31.0 0.00 0.29
BBY 170317P00031500 P 03/17/17 31.5 0.00 0.91
BBY 170317P00032000 P 03/17/17 32.0 0.02 0.21
BBY 170317P00032500 P 03/17/17 32.5 0.02 0.06
BBY 170317P00033000 P 03/17/17 33.0 0.02 0.22
BBY 170317P00033500 P 03/17/17 33.5 0.01 0.10
BBY 170317P00034000 P 03/17/17 34.0 0.03 0.13
BBY 170317P00034500 P 03/17/17 34.5 0.04 0.50
BBY 170317P00035000 P 03/17/17 35.0 0.05 0.23
BBY 170317P00035500 P 03/17/17 35.5 0.03 0.37
BBY 170317P00036000 P 03/17/17 36.0 0.12 0.21
BBY 170317P00036500 P 03/17/17 36.5 0.14 0.22
BBY 170317P00037000 P 03/17/17 37.0 0.13 0.23
BBY 170317P00037500 P 03/17/17 37.5 0.16 0.27
BBY 170317P00038000 P 03/17/17 38.0 0.18 0.28
BBY 170317P00038500 P 03/17/17 38.5 0.19 0.34
BBY 170317P00039000 P 03/17/17 39.0 0.30 0.39
BBY 170317P00039500 P 03/17/17 39.5 0.37 0.51
BBY 170317P00040000 P 03/17/17 40.0 0.43 0.51
BBY 170317P00040500 P 03/17/17 40.5 0.41 0.59
BBY 170317P00041000 P 03/17/17 41.0 0.60 0.70
BBY 170317P00041500 P 03/17/17 41.5 0.63 0.78
BBY 170317P00042000 P 03/17/17 42.0 0.80 0.92
BBY 170317P00042500 P 03/17/17 42.5 0.88 1.01
BBY 170317P00043000 P 03/17/17 43.0 1.09 1.15
BBY 170317P00043500 P 03/17/17 43.5 1.22 1.32
BBY 170317P00044000 P 03/17/17 44.0 1.39 1.51
BBY 170317P00044500 P 03/17/17 44.5 1.46 1.67
BBY 170317P00045000 P 03/17/17 45.0 1.78 1.88
BBY 170317P00045500 P 03/17/17 45.5 1.86 2.13
BBY 170317P00046000 P 03/17/17 46.0 2.20 2.36
BBY 170317P00046500 P 03/17/17 46.5 2.48 2.66
BBY 170317P00047000 P 03/17/17 47.0 2.75 2.90
BBY 170317P00047500 P 03/17/17 47.5 2.48 3.30
BBY 170317P00048000 P 03/17/17 48.0 3.20 3.60
BBY 170317P00048500 P 03/17/17 48.5 3.65 3.85
BBY 170317P00049000 P 03/17/17 49.0 3.85 4.25
BBY 170317P00049500 P 03/17/17 49.5 3.95 4.60
BBY 170317P00050000 P 03/17/17 50.0 4.30 5.00
BBY 170317P00050500 P 03/17/17 50.5 3.45 6.80
BBY 170317P00051000 P 03/17/17 51.0 4.50 7.05
BBY 170317P00051500 P 03/17/17 51.5 5.45 8.00
BBY 170317P00052000 P 03/17/17 52.0 4.90 7.65
BBY 170317P00052500 P 03/17/17 52.5 5.35 9.00
BBY 170317P00053000 P 03/17/17 53.0 5.95 9.40
BBY 170317P00053500 P 03/17/17 53.5 6.25 9.20
BBY 170317P00054000 P 03/17/17 54.0 6.30 10.15
BBY 170317P00054500 P 03/17/17 54.5 7.55 10.70
BBY 170317P00055000 P 03/17/17 55.0 8.40 10.55
BBY 170317P00055500 P 03/17/17 55.5 7.80 11.60
BBY 170317P00056000 P 03/17/17 56.0 8.80 12.10
BBY 170317P00057000 P 03/17/17 57.0 9.95 13.10
BBY 170317P00060000 P 03/17/17 60.0 12.85 16.00
BBY 170317P00065000 P 03/17/17 65.0 17.90 20.25
BBY 170324C00030000 C 03/24/17 30.0 14.90 17.95
BBY 170324C00035000 C 03/24/17 35.0 9.40 13.20
BBY 170324C00036500 C 03/24/17 36.5 7.90 12.00
BBY 170324C00037500 C 03/24/17 37.5 7.00 10.90
BBY 170324C00038000 C 03/24/17 38.0 6.10 10.55
BBY 170324C00038500 C 03/24/17 38.5 6.00 9.95
BBY 170324C00039000 C 03/24/17 39.0 5.60 9.25
BBY 170324C00039500 C 03/24/17 39.5 5.35 8.55
BBY 170324C00040000 C 03/24/17 40.0 5.40 8.20
BBY 170324C00040500 C 03/24/17 40.5 5.75 7.45
BBY 170324C00041000 C 03/24/17 41.0 4.20 6.35
BBY 170324C00041500 C 03/24/17 41.5 3.80 6.30
BBY 170324C00042000 C 03/24/17 42.0 4.80 5.30
BBY 170324C00042500 C 03/24/17 42.5 4.15 4.95
BBY 170324C00043000 C 03/24/17 43.0 4.15 4.40
BBY 170324C00043500 C 03/24/17 43.5 3.75 4.25
BBY 170324C00044000 C 03/24/17 44.0 3.45 3.65
BBY 170324C00044500 C 03/24/17 44.5 3.15 3.30
BBY 170324C00045000 C 03/24/17 45.0 2.89 3.05
BBY 170324C00045500 C 03/24/17 45.5 2.60 2.70
BBY 170324C00046000 C 03/24/17 46.0 2.36 2.46
BBY 170324C00046500 C 03/24/17 46.5 2.11 2.21
BBY 170324C00047000 C 03/24/17 47.0 1.89 1.99
BBY 170324C00047500 C 03/24/17 47.5 1.67 1.78
BBY 170324C00048000 C 03/24/17 48.0 1.49 1.59
BBY 170324C00048500 C 03/24/17 48.5 1.30 1.41
BBY 170324C00049000 C 03/24/17 49.0 1.15 1.23
BBY 170324C00049500 C 03/24/17 49.5 1.00 1.08
BBY 170324C00050000 C 03/24/17 50.0 0.87 0.95
BBY 170324C00050500 C 03/24/17 50.5 0.76 0.84
BBY 170324C00051000 C 03/24/17 51.0 0.66 0.74
BBY 170324C00051500 C 03/24/17 51.5 0.43 0.66
BBY 170324C00052000 C 03/24/17 52.0 0.36 0.57
BBY 170324C00052500 C 03/24/17 52.5 0.30 0.51
BBY 170324C00053000 C 03/24/17 53.0 0.36 0.44
BBY 170324C00055000 C 03/24/17 55.0 0.18 0.44
BBY 170324C00060000 C 03/24/17 60.0 0.00 0.16
BBY 170324P00030000 P 03/24/17 30.0 0.00 0.29
BBY 170324P00035000 P 03/24/17 35.0 0.01 0.16
BBY 170324P00036500 P 03/24/17 36.5 0.14 0.24
BBY 170324P00037500 P 03/24/17 37.5 0.19 0.29
BBY 170324P00038000 P 03/24/17 38.0 0.27 0.42
BBY 170324P00038500 P 03/24/17 38.5 0.32 0.47
BBY 170324P00039000 P 03/24/17 39.0 0.34 0.65
BBY 170324P00039500 P 03/24/17 39.5 0.41 0.68
BBY 170324P00040000 P 03/24/17 40.0 0.52 0.59
BBY 170324P00040500 P 03/24/17 40.5 0.59 0.69
BBY 170324P00041000 P 03/24/17 41.0 0.69 0.78
BBY 170324P00041500 P 03/24/17 41.5 0.81 0.88
BBY 170324P00042000 P 03/24/17 42.0 0.92 0.99
BBY 170324P00042500 P 03/24/17 42.5 1.05 1.12
BBY 170324P00043000 P 03/24/17 43.0 1.20 1.28
BBY 170324P00043500 P 03/24/17 43.5 1.36 1.44
BBY 170324P00044000 P 03/24/17 44.0 1.53 1.63
BBY 170324P00044500 P 03/24/17 44.5 1.73 1.82
BBY 170324P00045000 P 03/24/17 45.0 1.94 2.03
BBY 170324P00045500 P 03/24/17 45.5 2.15 2.26
BBY 170324P00046000 P 03/24/17 46.0 2.41 2.51
BBY 170324P00046500 P 03/24/17 46.5 2.65 2.77
BBY 170324P00047000 P 03/24/17 47.0 2.93 3.05
BBY 170324P00047500 P 03/24/17 47.5 3.00 3.40
BBY 170324P00048000 P 03/24/17 48.0 3.30 3.70
BBY 170324P00048500 P 03/24/17 48.5 3.65 4.05
BBY 170324P00049000 P 03/24/17 49.0 4.15 4.40
BBY 170324P00049500 P 03/24/17 49.5 3.65 6.05
BBY 170324P00050000 P 03/24/17 50.0 4.25 5.50
BBY 170324P00050500 P 03/24/17 50.5 3.85 5.90
BBY 170324P00051000 P 03/24/17 51.0 5.05 6.30
BBY 170324P00051500 P 03/24/17 51.5 5.70 7.30
BBY 170324P00052000 P 03/24/17 52.0 4.60 8.50
BBY 170324P00052500 P 03/24/17 52.5 5.60 8.35
BBY 170324P00053000 P 03/24/17 53.0 6.30 9.55
BBY 170324P00055000 P 03/24/17 55.0 8.10 11.20
BBY 170324P00060000 P 03/24/17 60.0 13.05 16.35
BBY 170331C00036500 C 03/31/17 36.5 7.90 11.85
BBY 170331C00037000 C 03/31/17 37.0 7.40 11.40
BBY 170331C00037500 C 03/31/17 37.5 7.00 11.00
BBY 170331C00038000 C 03/31/17 38.0 6.55 10.60
BBY 170331C00038500 C 03/31/17 38.5 6.10 10.05
BBY 170331C00039000 C 03/31/17 39.0 5.65 8.95
BBY 170331C00039500 C 03/31/17 39.5 5.15 8.85
BBY 170331C00040000 C 03/31/17 40.0 4.55 8.30
BBY 170331C00040500 C 03/31/17 40.5 4.30 8.15
BBY 170331C00041000 C 03/31/17 41.0 3.95 7.60
BBY 170331C00041500 C 03/31/17 41.5 4.70 7.15
BBY 170331C00042000 C 03/31/17 42.0 3.60 5.35
BBY 170331C00042500 C 03/31/17 42.5 4.20 6.35
BBY 170331C00043000 C 03/31/17 43.0 4.15 4.60
BBY 170331C00043500 C 03/31/17 43.5 3.70 4.20
BBY 170331C00044000 C 03/31/17 44.0 3.50 3.75
BBY 170331C00044500 C 03/31/17 44.5 3.20 3.40
BBY 170331C00045000 C 03/31/17 45.0 2.98 3.15
BBY 170331C00045500 C 03/31/17 45.5 2.68 2.81
BBY 170331C00046000 C 03/31/17 46.0 2.44 2.52
BBY 170331C00046500 C 03/31/17 46.5 2.20 2.30
BBY 170331C00047000 C 03/31/17 47.0 1.97 2.07
BBY 170331C00047500 C 03/31/17 47.5 1.77 1.87
BBY 170331C00048000 C 03/31/17 48.0 1.58 1.66
BBY 170331C00048500 C 03/31/17 48.5 1.39 1.48
BBY 170331C00049000 C 03/31/17 49.0 1.24 1.32
BBY 170331C00049500 C 03/31/17 49.5 1.07 1.18
BBY 170331C00050000 C 03/31/17 50.0 0.84 1.05
BBY 170331C00050500 C 03/31/17 50.5 0.84 0.92
BBY 170331C00051000 C 03/31/17 51.0 0.74 0.81
BBY 170331C00051500 C 03/31/17 51.5 0.64 0.75
BBY 170331C00052000 C 03/31/17 52.0 0.56 0.64
BBY 170331C00052500 C 03/31/17 52.5 0.46 0.56
BBY 170331C00053000 C 03/31/17 53.0 0.33 0.51
BBY 170331P00036500 P 03/31/17 36.5 0.15 0.29
BBY 170331P00037000 P 03/31/17 37.0 0.19 0.33
BBY 170331P00037500 P 03/31/17 37.5 0.21 0.36
BBY 170331P00038000 P 03/31/17 38.0 0.28 0.38
BBY 170331P00038500 P 03/31/17 38.5 0.32 0.44
BBY 170331P00039000 P 03/31/17 39.0 0.36 0.51
BBY 170331P00039500 P 03/31/17 39.5 0.48 0.55
BBY 170331P00040000 P 03/31/17 40.0 0.54 0.65
BBY 170331P00040500 P 03/31/17 40.5 0.65 0.72
BBY 170331P00041000 P 03/31/17 41.0 0.74 0.83
BBY 170331P00041500 P 03/31/17 41.5 0.85 0.95
BBY 170331P00042000 P 03/31/17 42.0 0.98 1.07
BBY 170331P00042500 P 03/31/17 42.5 1.12 1.20
BBY 170331P00043000 P 03/31/17 43.0 1.27 1.37
BBY 170331P00043500 P 03/31/17 43.5 1.43 1.53
BBY 170331P00044000 P 03/31/17 44.0 1.61 1.72
BBY 170331P00044500 P 03/31/17 44.5 1.82 1.90
BBY 170331P00045000 P 03/31/17 45.0 2.02 2.11
BBY 170331P00045500 P 03/31/17 45.5 2.25 2.34
BBY 170331P00046000 P 03/31/17 46.0 2.50 2.60
BBY 170331P00046500 P 03/31/17 46.5 2.76 2.87
BBY 170331P00047000 P 03/31/17 47.0 3.00 3.15
BBY 170331P00047500 P 03/31/17 47.5 3.10 3.45
BBY 170331P00048000 P 03/31/17 48.0 3.40 3.80
BBY 170331P00048500 P 03/31/17 48.5 3.75 4.15
BBY 170331P00049000 P 03/31/17 49.0 4.05 4.50
BBY 170331P00049500 P 03/31/17 49.5 2.95 5.35
BBY 170331P00050000 P 03/31/17 50.0 3.05 5.70
BBY 170331P00050500 P 03/31/17 50.5 3.90 7.40
BBY 170331P00051000 P 03/31/17 51.0 5.45 7.40
BBY 170331P00051500 P 03/31/17 51.5 4.95 7.15
BBY 170331P00052000 P 03/31/17 52.0 5.35 7.60
BBY 170331P00052500 P 03/31/17 52.5 5.80 9.05
BBY 170331P00053000 P 03/31/17 53.0 6.95 8.45
BBY 170407C00038500 C 04/07/17 38.5 7.10 8.65
BBY 170407C00039000 C 04/07/17 39.0 5.65 8.90
BBY 170407C00039500 C 04/07/17 39.5 4.90 8.80
BBY 170407C00040000 C 04/07/17 40.0 4.85 8.15
BBY 170407C00040500 C 04/07/17 40.5 4.30 7.95
BBY 170407C00041000 C 04/07/17 41.0 5.05 7.05
BBY 170407C00041500 C 04/07/17 41.5 4.65 5.70
BBY 170407C00042000 C 04/07/17 42.0 4.70 5.30
BBY 170407C00042500 C 04/07/17 42.5 4.25 6.45
BBY 170407C00043000 C 04/07/17 43.0 4.10 4.60
BBY 170407C00043500 C 04/07/17 43.5 3.85 4.30
BBY 170407C00044000 C 04/07/17 44.0 3.60 3.90
BBY 170407C00044500 C 04/07/17 44.5 3.30 3.60
BBY 170407C00045000 C 04/07/17 45.0 3.00 3.30
BBY 170407C00045500 C 04/07/17 45.5 2.76 3.05
BBY 170407C00046000 C 04/07/17 46.0 2.50 2.63
BBY 170407C00046500 C 04/07/17 46.5 2.26 2.41
BBY 170407C00047000 C 04/07/17 47.0 2.07 2.18
BBY 170407C00047500 C 04/07/17 47.5 1.84 1.97
BBY 170407C00048000 C 04/07/17 48.0 1.65 1.77
BBY 170407C00048500 C 04/07/17 48.5 1.47 1.59
BBY 170407C00049000 C 04/07/17 49.0 1.33 1.42
BBY 170407C00049500 C 04/07/17 49.5 1.15 1.29
BBY 170407C00050000 C 04/07/17 50.0 1.03 1.15
BBY 170407C00050500 C 04/07/17 50.5 0.90 1.08
BBY 170407C00051000 C 04/07/17 51.0 0.79 0.91
BBY 170407C00051500 C 04/07/17 51.5 0.69 0.81
BBY 170407C00052000 C 04/07/17 52.0 0.60 0.72
BBY 170407C00052500 C 04/07/17 52.5 0.53 0.64
BBY 170407C00053000 C 04/07/17 53.0 0.39 0.57
BBY 170407C00053500 C 04/07/17 53.5 0.31 0.52
BBY 170407C00054000 C 04/07/17 54.0 0.26 0.45
BBY 170407P00038500 P 04/07/17 38.5 0.37 0.47
BBY 170407P00039000 P 04/07/17 39.0 0.39 0.53
BBY 170407P00039500 P 04/07/17 39.5 0.52 0.61
BBY 170407P00040000 P 04/07/17 40.0 0.62 0.70
BBY 170407P00040500 P 04/07/17 40.5 0.67 0.84
BBY 170407P00041000 P 04/07/17 41.0 0.79 0.91
BBY 170407P00041500 P 04/07/17 41.5 0.92 1.02
BBY 170407P00042000 P 04/07/17 42.0 1.05 1.17
BBY 170407P00042500 P 04/07/17 42.5 1.18 1.30
BBY 170407P00043000 P 04/07/17 43.0 1.35 1.46
BBY 170407P00043500 P 04/07/17 43.5 1.52 1.62
BBY 170407P00044000 P 04/07/17 44.0 1.71 1.80
BBY 170407P00044500 P 04/07/17 44.5 1.88 2.00
BBY 170407P00045000 P 04/07/17 45.0 2.12 2.22
BBY 170407P00045500 P 04/07/17 45.5 2.33 2.45
BBY 170407P00046000 P 04/07/17 46.0 2.57 2.71
BBY 170407P00046500 P 04/07/17 46.5 2.84 2.97
BBY 170407P00047000 P 04/07/17 47.0 3.00 3.25
BBY 170407P00047500 P 04/07/17 47.5 3.20 3.65
BBY 170407P00048000 P 04/07/17 48.0 3.50 3.85
BBY 170407P00048500 P 04/07/17 48.5 3.80 4.25
BBY 170407P00049000 P 04/07/17 49.0 4.10 4.60
BBY 170407P00049500 P 04/07/17 49.5 3.60 4.95
BBY 170407P00050000 P 04/07/17 50.0 4.10 5.85
BBY 170407P00050500 P 04/07/17 50.5 3.85 5.85
BBY 170407P00051000 P 04/07/17 51.0 5.15 6.20
BBY 170407P00051500 P 04/07/17 51.5 5.15 8.20
BBY 170407P00052000 P 04/07/17 52.0 5.60 8.90
BBY 170407P00052500 P 04/07/17 52.5 5.90 8.05
BBY 170407P00053000 P 04/07/17 53.0 6.35 9.50
BBY 170407P00053500 P 04/07/17 53.5 6.40 9.90
BBY 170407P00054000 P 04/07/17 54.0 7.65 9.45
BBY 170421C00027000 C 04/21/17 27.0 17.85 20.45
BBY 170421C00028000 C 04/21/17 28.0 16.30 20.50
BBY 170421C00029000 C 04/21/17 29.0 15.25 19.50
BBY 170421C00030000 C 04/21/17 30.0 14.30 18.15
BBY 170421C00031000 C 04/21/17 31.0 13.30 17.40
BBY 170421C00032000 C 04/21/17 32.0 12.10 16.45
BBY 170421C00033000 C 04/21/17 33.0 11.20 15.40
BBY 170421C00034000 C 04/21/17 34.0 12.05 12.60
BBY 170421C00035000 C 04/21/17 35.0 11.10 12.75
BBY 170421C00036000 C 04/21/17 36.0 8.55 12.20
BBY 170421C00037000 C 04/21/17 37.0 7.50 11.20
BBY 170421C00038000 C 04/21/17 38.0 6.55 10.35
BBY 170421C00039000 C 04/21/17 39.0 6.75 8.70
BBY 170421C00040000 C 04/21/17 40.0 6.65 7.00
BBY 170421C00041000 C 04/21/17 41.0 5.85 6.15
BBY 170421C00042000 C 04/21/17 42.0 5.10 5.45
BBY 170421C00043000 C 04/21/17 43.0 4.45 4.75
BBY 170421C00044000 C 04/21/17 44.0 3.80 4.00
BBY 170421C00045000 C 04/21/17 45.0 3.20 3.45
BBY 170421C00046000 C 04/21/17 46.0 2.71 2.82
BBY 170421C00047000 C 04/21/17 47.0 2.25 2.35
BBY 170421C00048000 C 04/21/17 48.0 1.85 1.93
BBY 170421C00049000 C 04/21/17 49.0 1.50 1.57
BBY 170421C00050000 C 04/21/17 50.0 1.22 1.27
BBY 170421C00055000 C 04/21/17 55.0 0.28 0.46
BBY 170421C00060000 C 04/21/17 60.0 0.09 0.14
BBY 170421C00065000 C 04/21/17 65.0 0.00 0.05
BBY 170421P00027000 P 04/21/17 27.0 0.01 0.09
BBY 170421P00028000 P 04/21/17 28.0 0.01 0.10
BBY 170421P00029000 P 04/21/17 29.0 0.02 0.12
BBY 170421P00030000 P 04/21/17 30.0 0.03 0.13
BBY 170421P00031000 P 04/21/17 31.0 0.04 0.17
BBY 170421P00032000 P 04/21/17 32.0 0.07 0.18
BBY 170421P00033000 P 04/21/17 33.0 0.08 0.22
BBY 170421P00034000 P 04/21/17 34.0 0.13 0.24
BBY 170421P00035000 P 04/21/17 35.0 0.16 0.31
BBY 170421P00036000 P 04/21/17 36.0 0.23 0.37
BBY 170421P00037000 P 04/21/17 37.0 0.31 0.41
BBY 170421P00038000 P 04/21/17 38.0 0.41 0.50
BBY 170421P00039000 P 04/21/17 39.0 0.57 0.65
BBY 170421P00040000 P 04/21/17 40.0 0.72 0.82
BBY 170421P00041000 P 04/21/17 41.0 0.88 1.04
BBY 170421P00042000 P 04/21/17 42.0 1.21 1.30
BBY 170421P00043000 P 04/21/17 43.0 1.52 1.62
BBY 170421P00044000 P 04/21/17 44.0 1.88 1.98
BBY 170421P00045000 P 04/21/17 45.0 2.30 2.39
BBY 170421P00046000 P 04/21/17 46.0 2.78 2.89
BBY 170421P00047000 P 04/21/17 47.0 3.15 3.45
BBY 170421P00048000 P 04/21/17 48.0 3.70 4.05
BBY 170421P00049000 P 04/21/17 49.0 4.35 4.70
BBY 170421P00050000 P 04/21/17 50.0 5.05 5.40
BBY 170421P00055000 P 04/21/17 55.0 8.65 10.90
BBY 170421P00060000 P 04/21/17 60.0 12.25 16.00
BBY 170421P00065000 P 04/21/17 65.0 18.00 20.70
BBY 170519C00039000 C 05/19/17 39.0 7.15 8.30
BBY 170519C00040000 C 05/19/17 40.0 6.65 8.40
BBY 170519C00041000 C 05/19/17 41.0 6.00 7.00
BBY 170519C00042000 C 05/19/17 42.0 5.50 5.80
BBY 170519C00043000 C 05/19/17 43.0 4.75 5.10
BBY 170519C00044000 C 05/19/17 44.0 4.00 4.55
BBY 170519C00045000 C 05/19/17 45.0 3.50 3.95
BBY 170519C00046000 C 05/19/17 46.0 3.10 3.30
BBY 170519C00047000 C 05/19/17 47.0 2.69 2.76
BBY 170519C00048000 C 05/19/17 48.0 2.28 2.36
BBY 170519C00049000 C 05/19/17 49.0 1.90 1.97
BBY 170519C00050000 C 05/19/17 50.0 1.57 1.64
BBY 170519C00055000 C 05/19/17 55.0 0.47 0.61
BBY 170519C00060000 C 05/19/17 60.0 0.12 0.29
BBY 170519P00039000 P 05/19/17 39.0 0.82 0.91
BBY 170519P00040000 P 05/19/17 40.0 1.03 1.12
BBY 170519P00041000 P 05/19/17 41.0 1.30 1.37
BBY 170519P00042000 P 05/19/17 42.0 1.60 1.65
BBY 170519P00043000 P 05/19/17 43.0 1.93 2.00
BBY 170519P00044000 P 05/19/17 44.0 2.30 2.38
BBY 170519P00045000 P 05/19/17 45.0 2.73 2.82
BBY 170519P00046000 P 05/19/17 46.0 3.00 3.30
BBY 170519P00047000 P 05/19/17 47.0 3.55 3.90
BBY 170519P00048000 P 05/19/17 48.0 4.10 4.50
BBY 170519P00049000 P 05/19/17 49.0 4.70 5.15
BBY 170519P00050000 P 05/19/17 50.0 5.40 5.80
BBY 170519P00055000 P 05/19/17 55.0 8.05 10.85
BBY 170519P00060000 P 05/19/17 60.0 13.30 15.10
BBY 170616C00021000 C 06/16/17 21.0 23.70 26.70
BBY 170616C00022000 C 06/16/17 22.0 22.30 26.25
BBY 170616C00023000 C 06/16/17 23.0 21.30 25.20
BBY 170616C00024000 C 06/16/17 24.0 20.30 24.25
BBY 170616C00025000 C 06/16/17 25.0 19.30 23.25
BBY 170616C00026000 C 06/16/17 26.0 18.30 22.25
BBY 170616C00027000 C 06/16/17 27.0 17.30 21.35
BBY 170616C00028000 C 06/16/17 28.0 16.30 20.25
BBY 170616C00029000 C 06/16/17 29.0 15.30 19.30
BBY 170616C00030000 C 06/16/17 30.0 15.30 17.25
BBY 170616C00031000 C 06/16/17 31.0 13.95 16.80
BBY 170616C00032000 C 06/16/17 32.0 12.45 16.30
BBY 170616C00033000 C 06/16/17 33.0 11.50 15.40
BBY 170616C00034000 C 06/16/17 34.0 10.95 13.65
BBY 170616C00035000 C 06/16/17 35.0 10.85 13.10
BBY 170616C00036000 C 06/16/17 36.0 8.50 12.60
BBY 170616C00037000 C 06/16/17 37.0 8.50 11.00
BBY 170616C00038000 C 06/16/17 38.0 7.00 10.15
BBY 170616C00039000 C 06/16/17 39.0 7.90 8.75
BBY 170616C00040000 C 06/16/17 40.0 7.40 7.75
BBY 170616C00041000 C 06/16/17 41.0 6.65 7.05
BBY 170616C00042000 C 06/16/17 42.0 6.00 6.35
BBY 170616C00043000 C 06/16/17 43.0 5.40 5.75
BBY 170616C00044000 C 06/16/17 44.0 4.80 5.15
BBY 170616C00045000 C 06/16/17 45.0 4.25 4.50
BBY 170616C00046000 C 06/16/17 46.0 3.75 4.00
BBY 170616C00047000 C 06/16/17 47.0 3.25 3.45
BBY 170616C00048000 C 06/16/17 48.0 2.89 3.10
BBY 170616C00049000 C 06/16/17 49.0 2.50 2.59
BBY 170616C00050000 C 06/16/17 50.0 2.19 2.25
BBY 170616C00055000 C 06/16/17 55.0 0.97 1.05
BBY 170616C00060000 C 06/16/17 60.0 0.36 0.51
BBY 170616C00065000 C 06/16/17 65.0 0.11 0.22
BBY 170616P00021000 P 06/16/17 21.0 0.01 0.09
BBY 170616P00022000 P 06/16/17 22.0 0.02 0.10
BBY 170616P00023000 P 06/16/17 23.0 0.02 0.12
BBY 170616P00024000 P 06/16/17 24.0 0.03 0.13
BBY 170616P00025000 P 06/16/17 25.0 0.04 0.15
BBY 170616P00026000 P 06/16/17 26.0 0.05 0.17
BBY 170616P00027000 P 06/16/17 27.0 0.08 0.20
BBY 170616P00028000 P 06/16/17 28.0 0.11 0.24
BBY 170616P00029000 P 06/16/17 29.0 0.12 0.28
BBY 170616P00030000 P 06/16/17 30.0 0.18 0.31
BBY 170616P00031000 P 06/16/17 31.0 0.23 0.38
BBY 170616P00032000 P 06/16/17 32.0 0.24 0.43
BBY 170616P00033000 P 06/16/17 33.0 0.37 0.50
BBY 170616P00034000 P 06/16/17 34.0 0.46 0.59
BBY 170616P00035000 P 06/16/17 35.0 0.52 0.81
BBY 170616P00036000 P 06/16/17 36.0 0.66 0.94
BBY 170616P00037000 P 06/16/17 37.0 0.84 0.99
BBY 170616P00038000 P 06/16/17 38.0 1.10 1.19
BBY 170616P00039000 P 06/16/17 39.0 1.32 1.42
BBY 170616P00040000 P 06/16/17 40.0 1.58 1.69
BBY 170616P00041000 P 06/16/17 41.0 1.88 1.99
BBY 170616P00042000 P 06/16/17 42.0 2.24 2.31
BBY 170616P00043000 P 06/16/17 43.0 2.61 2.70
BBY 170616P00044000 P 06/16/17 44.0 3.00 3.15
BBY 170616P00045000 P 06/16/17 45.0 3.40 3.60
BBY 170616P00046000 P 06/16/17 46.0 3.95 4.10
BBY 170616P00047000 P 06/16/17 47.0 4.45 4.65
BBY 170616P00048000 P 06/16/17 48.0 5.05 5.25
BBY 170616P00049000 P 06/16/17 49.0 5.65 5.90
BBY 170616P00050000 P 06/16/17 50.0 6.35 6.55
BBY 170616P00055000 P 06/16/17 55.0 9.95 10.40
BBY 170616P00060000 P 06/16/17 60.0 13.60 16.00
BBY 170616P00065000 P 06/16/17 65.0 17.95 21.05
BBY 170915C00022000 C 09/15/17 22.0 22.45 25.85
BBY 170915C00023000 C 09/15/17 23.0 21.30 25.35
BBY 170915C00024000 C 09/15/17 24.0 19.90 24.30
BBY 170915C00025000 C 09/15/17 25.0 19.30 23.35
BBY 170915C00026000 C 09/15/17 26.0 18.35 22.35
BBY 170915C00027000 C 09/15/17 27.0 17.30 21.15
BBY 170915C00028000 C 09/15/17 28.0 16.40 20.40
BBY 170915C00029000 C 09/15/17 29.0 15.45 19.35
BBY 170915C00030000 C 09/15/17 30.0 14.10 18.40
BBY 170915C00031000 C 09/15/17 31.0 13.60 17.45
BBY 170915C00032000 C 09/15/17 32.0 12.70 16.55
BBY 170915C00033000 C 09/15/17 33.0 11.80 15.65
BBY 170915C00034000 C 09/15/17 34.0 10.95 14.80
BBY 170915C00035000 C 09/15/17 35.0 10.15 14.00
BBY 170915C00036000 C 09/15/17 36.0 9.30 13.35
BBY 170915C00037000 C 09/15/17 37.0 8.55 12.40
BBY 170915C00038000 C 09/15/17 38.0 9.55 10.05
BBY 170915C00039000 C 09/15/17 39.0 8.85 9.35
BBY 170915C00040000 C 09/15/17 40.0 8.15 8.60
BBY 170915C00041000 C 09/15/17 41.0 7.45 8.00
BBY 170915C00042000 C 09/15/17 42.0 6.85 7.30
BBY 170915C00043000 C 09/15/17 43.0 6.25 6.70
BBY 170915C00044000 C 09/15/17 44.0 5.70 6.15
BBY 170915C00045000 C 09/15/17 45.0 5.15 5.65
BBY 170915C00046000 C 09/15/17 46.0 4.75 5.05
BBY 170915C00047000 C 09/15/17 47.0 4.30 4.50
BBY 170915C00048000 C 09/15/17 48.0 3.85 4.15
BBY 170915C00049000 C 09/15/17 49.0 3.45 3.80
BBY 170915C00050000 C 09/15/17 50.0 3.10 3.45
BBY 170915C00055000 C 09/15/17 55.0 1.72 2.08
BBY 170915C00060000 C 09/15/17 60.0 0.90 1.15
BBY 170915C00065000 C 09/15/17 65.0 0.33 0.61
BBY 170915P00022000 P 09/15/17 22.0 0.07 0.23
BBY 170915P00023000 P 09/15/17 23.0 0.10 0.26
BBY 170915P00024000 P 09/15/17 24.0 0.14 0.29
BBY 170915P00025000 P 09/15/17 25.0 0.17 0.34
BBY 170915P00026000 P 09/15/17 26.0 0.20 0.38
BBY 170915P00027000 P 09/15/17 27.0 0.27 0.44
BBY 170915P00028000 P 09/15/17 28.0 0.34 0.52
BBY 170915P00029000 P 09/15/17 29.0 0.43 0.62
BBY 170915P00030000 P 09/15/17 30.0 0.53 0.74
BBY 170915P00031000 P 09/15/17 31.0 0.64 0.87
BBY 170915P00032000 P 09/15/17 32.0 0.76 1.00
BBY 170915P00033000 P 09/15/17 33.0 0.91 1.16
BBY 170915P00034000 P 09/15/17 34.0 1.02 1.33
BBY 170915P00035000 P 09/15/17 35.0 1.18 1.54
BBY 170915P00036000 P 09/15/17 36.0 1.38 1.65
BBY 170915P00037000 P 09/15/17 37.0 1.60 1.91
BBY 170915P00038000 P 09/15/17 38.0 1.87 2.14
BBY 170915P00039000 P 09/15/17 39.0 2.13 2.51
BBY 170915P00040000 P 09/15/17 40.0 2.44 2.75
BBY 170915P00041000 P 09/15/17 41.0 2.79 3.20
BBY 170915P00042000 P 09/15/17 42.0 3.20 3.55
BBY 170915P00043000 P 09/15/17 43.0 3.65 3.90
BBY 170915P00044000 P 09/15/17 44.0 4.00 4.45
BBY 170915P00045000 P 09/15/17 45.0 4.55 4.90
BBY 170915P00046000 P 09/15/17 46.0 5.00 5.35
BBY 170915P00047000 P 09/15/17 47.0 5.55 6.00
BBY 170915P00048000 P 09/15/17 48.0 6.15 6.55
BBY 170915P00049000 P 09/15/17 49.0 6.75 7.15
BBY 170915P00050000 P 09/15/17 50.0 7.35 7.80
BBY 170915P00055000 P 09/15/17 55.0 10.85 11.40
BBY 170915P00060000 P 09/15/17 60.0 13.70 17.20
BBY 170915P00065000 P 09/15/17 65.0 18.55 21.60
BBY 180119C00014550 C 01/19/18 14.6 29.30 34.00
BBY 180119C00017550 C 01/19/18 17.6 26.30 31.00
BBY 180119C00019550 C 01/19/18 19.6 24.30 29.00
BBY 180119C00022550 C 01/19/18 22.6 21.30 26.00
BBY 180119C00024550 C 01/19/18 24.6 19.50 24.00
BBY 180119C00027550 C 01/19/18 27.6 16.65 20.95
BBY 180119C00029550 C 01/19/18 29.6 14.90 19.40
BBY 180119C00031550 C 01/19/18 31.6 13.10 16.65
BBY 180119C00034550 C 01/19/18 34.6 10.80 13.30
BBY 180119C00036550 C 01/19/18 36.6 11.30 11.85
BBY 180119C00039550 C 01/19/18 39.6 9.35 9.85
BBY 180119C00041550 C 01/19/18 41.6 8.10 8.65
BBY 180119C00044550 C 01/19/18 44.6 6.55 6.95
BBY 180119C00049550 C 01/19/18 49.6 4.05 4.75
BBY 180119C00055000 C 01/19/18 55.0 1.89 3.10
BBY 180119C00060000 C 01/19/18 60.0 1.15 2.22
BBY 180119C00065000 C 01/19/18 65.0 0.89 1.33
BBY 180119C00070000 C 01/19/18 70.0 0.53 1.43
BBY 180119P00014550 P 01/19/18 14.6 0.05 0.20
BBY 180119P00017550 P 01/19/18 17.6 0.03 0.37
BBY 180119P00019550 P 01/19/18 19.6 0.10 0.44
BBY 180119P00022550 P 01/19/18 22.6 0.28 0.60
BBY 180119P00024550 P 01/19/18 24.6 0.20 0.62
BBY 180119P00027550 P 01/19/18 27.6 0.62 0.95
BBY 180119P00029550 P 01/19/18 29.6 0.66 1.22
BBY 180119P00031550 P 01/19/18 31.6 0.85 1.64
BBY 180119P00034550 P 01/19/18 34.6 0.82 2.29
BBY 180119P00036550 P 01/19/18 36.6 2.27 2.73
BBY 180119P00039550 P 01/19/18 39.6 3.20 3.75
BBY 180119P00041550 P 01/19/18 41.6 2.79 4.65
BBY 180119P00044550 P 01/19/18 44.6 5.60 5.90
BBY 180119P00049550 P 01/19/18 49.6 8.25 8.80
BBY 180119P00055000 P 01/19/18 55.0 11.95 12.40
BBY 180119P00060000 P 01/19/18 60.0 15.80 16.50
BBY 180119P00065000 P 01/19/18 65.0 18.50 22.60
BBY 180119P00070000 P 01/19/18 70.0 23.10 27.20
BBY 190118C00020000 C 01/18/19 20.0 24.00 28.80
BBY 190118C00023000 C 01/18/19 23.0 21.10 25.70
BBY 190118C00025000 C 01/18/19 25.0 19.30 23.70
BBY 190118C00028000 C 01/18/19 28.0 17.05 21.50
BBY 190118C00030000 C 01/18/19 30.0 16.25 19.10
BBY 190118C00033000 C 01/18/19 33.0 14.00 18.00
BBY 190118C00035000 C 01/18/19 35.0 12.55 15.70
BBY 190118C00037000 C 01/18/19 37.0 11.40 14.45
BBY 190118C00040000 C 01/18/19 40.0 9.55 11.95
BBY 190118C00042000 C 01/18/19 42.0 8.60 11.15
BBY 190118C00045000 C 01/18/19 45.0 8.15 10.30
BBY 190118C00047000 C 01/18/19 47.0 6.65 9.50
BBY 190118C00050000 C 01/18/19 50.0 5.50 8.35
BBY 190118C00055000 C 01/18/19 55.0 3.90 6.00
BBY 190118C00060000 C 01/18/19 60.0 2.10 5.45
BBY 190118C00065000 C 01/18/19 65.0 2.19 3.55
BBY 190118C00070000 C 01/18/19 70.0 0.70 3.55
BBY 190118P00020000 P 01/18/19 20.0 0.68 1.22
BBY 190118P00023000 P 01/18/19 23.0 0.93 1.25
BBY 190118P00025000 P 01/18/19 25.0 1.26 1.94
BBY 190118P00028000 P 01/18/19 28.0 1.47 2.15
BBY 190118P00030000 P 01/18/19 30.0 2.31 3.05
BBY 190118P00033000 P 01/18/19 33.0 2.95 3.90
BBY 190118P00035000 P 01/18/19 35.0 3.60 4.60
BBY 190118P00037000 P 01/18/19 37.0 4.30 5.75
BBY 190118P00040000 P 01/18/19 40.0 5.55 6.95
BBY 190118P00042000 P 01/18/19 42.0 6.40 8.70
BBY 190118P00045000 P 01/18/19 45.0 7.80 9.30
BBY 190118P00047000 P 01/18/19 47.0 9.15 10.65
BBY 190118P00050000 P 01/18/19 50.0 10.80 12.70
BBY 190118P00055000 P 01/18/19 55.0 14.10 16.10
BBY 190118P00060000 P 01/18/19 60.0 17.70 19.25
BBY 190118P00065000 P 01/18/19 65.0 21.60 23.25
BBY 190118P00070000 P 01/18/19 70.0 25.20 28.20

OPRA data is delayed 15 minutes.