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 (2014-10-31)Premium Content

Best Buy Company (BBY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 141122C00015000 C 11/22/14 15.0 22.85 23.20
BBY 141122C00016000 C 11/22/14 16.0 21.85 22.20
BBY 141122C00018000 C 11/22/14 18.0 19.85 20.20
BBY 141122C00019000 C 11/22/14 19.0 18.85 19.20
BBY 141122C00020000 C 11/22/14 20.0 17.85 18.20
BBY 141122C00021000 C 11/22/14 21.0 16.85 17.20
BBY 141122C00022000 C 11/22/14 22.0 15.85 16.20
BBY 141122C00023000 C 11/22/14 23.0 14.85 15.20
BBY 141122C00023500 C 11/22/14 23.5 14.35 14.70
BBY 141122C00024000 C 11/22/14 24.0 13.85 14.20
BBY 141122C00024500 C 11/22/14 24.5 13.35 13.70
BBY 141122C00025000 C 11/22/14 25.0 12.85 13.20
BBY 141122C00025500 C 11/22/14 25.5 12.35 12.70
BBY 141122C00026000 C 11/22/14 26.0 11.85 12.20
BBY 141122C00026500 C 11/22/14 26.5 11.35 11.70
BBY 141122C00027000 C 11/22/14 27.0 10.85 11.20
BBY 141122C00027500 C 11/22/14 27.5 10.35 10.70
BBY 141122C00028000 C 11/22/14 28.0 9.90 10.15
BBY 141122C00028500 C 11/22/14 28.5 9.35 9.70
BBY 141122C00029000 C 11/22/14 29.0 8.90 9.15
BBY 141122C00029500 C 11/22/14 29.5 8.35 8.70
BBY 141122C00030000 C 11/22/14 30.0 7.90 8.15
BBY 141122C00030500 C 11/22/14 30.5 7.40 7.65
BBY 141122C00031000 C 11/22/14 31.0 6.90 7.15
BBY 141122C00031500 C 11/22/14 31.5 6.40 6.65
BBY 141122C00032000 C 11/22/14 32.0 5.90 6.10
BBY 141122C00032500 C 11/22/14 32.5 5.40 5.65
BBY 141122C00033000 C 11/22/14 33.0 4.90 5.15
BBY 141122C00033500 C 11/22/14 33.5 4.40 4.65
BBY 141122C00034000 C 11/22/14 34.0 3.90 4.10
BBY 141122C00034500 C 11/22/14 34.5 3.40 3.65
BBY 141122C00035000 C 11/22/14 35.0 2.89 3.10
BBY 141122C00035500 C 11/22/14 35.5 2.38 2.62
BBY 141122C00036000 C 11/22/14 36.0 1.88 2.12
BBY 141122C00036500 C 11/22/14 36.5 1.39 1.62
BBY 141122C00037000 C 11/22/14 37.0 0.93 1.08
BBY 141122C00037500 C 11/22/14 37.5 0.40 0.59
BBY 141122C00038000 C 11/22/14 38.0 0.03 0.07
BBY 141122C00038500 C 11/22/14 38.5 0.00 0.01
BBY 141122C00039000 C 11/22/14 39.0 0.00 0.01
BBY 141122C00039500 C 11/22/14 39.5 0.00 0.06
BBY 141122C00040000 C 11/22/14 40.0 0.00 0.04
BBY 141122C00040500 C 11/22/14 40.5 0.00 0.03
BBY 141122C00041000 C 11/22/14 41.0 0.00 0.01
BBY 141122C00041500 C 11/22/14 41.5 0.00 0.01
BBY 141122C00042000 C 11/22/14 42.0 0.00 0.01
BBY 141122C00042500 C 11/22/14 42.5 0.00 0.01
BBY 141122C00043000 C 11/22/14 43.0 0.00 0.01
BBY 141122C00043500 C 11/22/14 43.5 0.00 0.01
BBY 141122C00044000 C 11/22/14 44.0 0.00 0.06
BBY 141122C00045000 C 11/22/14 45.0 0.00 0.06
BBY 141122P00015000 P 11/22/14 15.0 0.00 0.06
BBY 141122P00016000 P 11/22/14 16.0 0.00 0.07
BBY 141122P00018000 P 11/22/14 18.0 0.00 0.08
BBY 141122P00019000 P 11/22/14 19.0 0.00 0.01
BBY 141122P00020000 P 11/22/14 20.0 0.00 0.06
BBY 141122P00021000 P 11/22/14 21.0 0.00 0.06
BBY 141122P00022000 P 11/22/14 22.0 0.00 0.01
BBY 141122P00023000 P 11/22/14 23.0 0.00 0.06
BBY 141122P00023500 P 11/22/14 23.5 0.00 0.06
BBY 141122P00024000 P 11/22/14 24.0 0.00 0.01
BBY 141122P00024500 P 11/22/14 24.5 0.00 0.03
BBY 141122P00025000 P 11/22/14 25.0 0.00 0.01
BBY 141122P00025500 P 11/22/14 25.5 0.00 0.06
BBY 141122P00026000 P 11/22/14 26.0 0.00 0.06
BBY 141122P00026500 P 11/22/14 26.5 0.00 0.06
BBY 141122P00027000 P 11/22/14 27.0 0.00 0.01
BBY 141122P00027500 P 11/22/14 27.5 0.00 0.02
BBY 141122P00028000 P 11/22/14 28.0 0.00 0.01
BBY 141122P00028500 P 11/22/14 28.5 0.00 0.01
BBY 141122P00029000 P 11/22/14 29.0 0.00 0.06
BBY 141122P00029500 P 11/22/14 29.5 0.00 0.06
BBY 141122P00030000 P 11/22/14 30.0 0.00 0.01
BBY 141122P00030500 P 11/22/14 30.5 0.00 0.06
BBY 141122P00031000 P 11/22/14 31.0 0.00 0.01
BBY 141122P00031500 P 11/22/14 31.5 0.00 0.01
BBY 141122P00032000 P 11/22/14 32.0 0.00 0.01
BBY 141122P00032500 P 11/22/14 32.5 0.00 0.01
BBY 141122P00033000 P 11/22/14 33.0 0.00 0.01
BBY 141122P00033500 P 11/22/14 33.5 0.00 0.01
BBY 141122P00034000 P 11/22/14 34.0 0.00 0.01
BBY 141122P00034500 P 11/22/14 34.5 0.00 0.01
BBY 141122P00035000 P 11/22/14 35.0 0.00 0.01
BBY 141122P00035500 P 11/22/14 35.5 0.00 0.01
BBY 141122P00036000 P 11/22/14 36.0 0.00 0.01
BBY 141122P00036500 P 11/22/14 36.5 0.00 0.02
BBY 141122P00037000 P 11/22/14 37.0 0.00 0.02
BBY 141122P00037500 P 11/22/14 37.5 0.00 0.01
BBY 141122P00038000 P 11/22/14 38.0 0.01 0.05
BBY 141122P00038500 P 11/22/14 38.5 0.38 0.58
BBY 141122P00039000 P 11/22/14 39.0 0.87 1.13
BBY 141122P00039500 P 11/22/14 39.5 1.37 1.62
BBY 141122P00040000 P 11/22/14 40.0 1.87 2.11
BBY 141122P00040500 P 11/22/14 40.5 2.37 2.62
BBY 141122P00041000 P 11/22/14 41.0 2.87 3.10
BBY 141122P00041500 P 11/22/14 41.5 3.35 3.65
BBY 141122P00042000 P 11/22/14 42.0 3.85 4.10
BBY 141122P00042500 P 11/22/14 42.5 4.35 4.60
BBY 141122P00043000 P 11/22/14 43.0 4.85 5.15
BBY 141122P00043500 P 11/22/14 43.5 5.35 5.65
BBY 141122P00044000 P 11/22/14 44.0 5.85 6.15
BBY 141122P00045000 P 11/22/14 45.0 6.85 7.10
BBY 141128C00021000 C 11/28/14 21.0 16.75 17.35
BBY 141128C00023000 C 11/28/14 23.0 13.40 16.65
BBY 141128C00023500 C 11/28/14 23.5 12.90 16.15
BBY 141128C00024000 C 11/28/14 24.0 12.40 15.70
BBY 141128C00024500 C 11/28/14 24.5 11.80 15.20
BBY 141128C00025000 C 11/28/14 25.0 11.30 14.70
BBY 141128C00025500 C 11/28/14 25.5 10.90 14.20
BBY 141128C00026000 C 11/28/14 26.0 10.50 13.70
BBY 141128C00026500 C 11/28/14 26.5 9.90 13.15
BBY 141128C00027000 C 11/28/14 27.0 9.60 12.70
BBY 141128C00027500 C 11/28/14 27.5 8.90 12.20
BBY 141128C00028000 C 11/28/14 28.0 8.35 10.90
BBY 141128C00028500 C 11/28/14 28.5 7.90 11.20
BBY 141128C00029000 C 11/28/14 29.0 7.40 10.60
BBY 141128C00029500 C 11/28/14 29.5 6.95 10.30
BBY 141128C00030000 C 11/28/14 30.0 7.85 8.25
BBY 141128C00030500 C 11/28/14 30.5 5.90 9.15
BBY 141128C00031000 C 11/28/14 31.0 6.45 7.85
BBY 141128C00031500 C 11/28/14 31.5 6.25 7.20
BBY 141128C00032000 C 11/28/14 32.0 5.90 6.15
BBY 141128C00032500 C 11/28/14 32.5 5.35 5.95
BBY 141128C00033000 C 11/28/14 33.0 4.85 5.50
BBY 141128C00033500 C 11/28/14 33.5 4.40 4.70
BBY 141128C00034000 C 11/28/14 34.0 3.90 4.60
BBY 141128C00034500 C 11/28/14 34.5 3.45 3.95
BBY 141128C00035000 C 11/28/14 35.0 2.97 3.20
BBY 141128C00035500 C 11/28/14 35.5 2.49 2.78
BBY 141128C00036000 C 11/28/14 36.0 2.01 2.40
BBY 141128C00036500 C 11/28/14 36.5 1.58 1.69
BBY 141128C00037000 C 11/28/14 37.0 1.09 1.27
BBY 141128C00037500 C 11/28/14 37.5 0.83 1.02
BBY 141128C00038000 C 11/28/14 38.0 0.53 0.60
BBY 141128C00038500 C 11/28/14 38.5 0.31 0.36
BBY 141128C00039000 C 11/28/14 39.0 0.17 0.22
BBY 141128C00039500 C 11/28/14 39.5 0.09 0.14
BBY 141128C00040000 C 11/28/14 40.0 0.05 0.14
BBY 141128C00040500 C 11/28/14 40.5 0.02 0.10
BBY 141128C00041000 C 11/28/14 41.0 0.01 0.07
BBY 141128C00041500 C 11/28/14 41.5 0.00 0.05
BBY 141128C00042000 C 11/28/14 42.0 0.00 0.04
BBY 141128C00042500 C 11/28/14 42.5 0.00 0.03
BBY 141128C00043000 C 11/28/14 43.0 0.00 0.03
BBY 141128C00043500 C 11/28/14 43.5 0.00 0.03
BBY 141128C00044000 C 11/28/14 44.0 0.00 0.03
BBY 141128C00045000 C 11/28/14 45.0 0.00 0.03
BBY 141128P00021000 P 11/28/14 21.0 0.00 0.02
BBY 141128P00023000 P 11/28/14 23.0 0.00 0.03
BBY 141128P00023500 P 11/28/14 23.5 0.00 0.02
BBY 141128P00024000 P 11/28/14 24.0 0.00 0.02
BBY 141128P00024500 P 11/28/14 24.5 0.00 0.02
BBY 141128P00025000 P 11/28/14 25.0 0.00 0.02
BBY 141128P00025500 P 11/28/14 25.5 0.00 0.03
BBY 141128P00026000 P 11/28/14 26.0 0.00 0.03
BBY 141128P00026500 P 11/28/14 26.5 0.00 0.01
BBY 141128P00027000 P 11/28/14 27.0 0.00 0.03
BBY 141128P00027500 P 11/28/14 27.5 0.00 0.03
BBY 141128P00028000 P 11/28/14 28.0 0.00 0.04
BBY 141128P00028500 P 11/28/14 28.5 0.00 0.03
BBY 141128P00029000 P 11/28/14 29.0 0.00 0.03
BBY 141128P00029500 P 11/28/14 29.5 0.00 0.04
BBY 141128P00030000 P 11/28/14 30.0 0.00 0.03
BBY 141128P00030500 P 11/28/14 30.5 0.00 0.03
BBY 141128P00031000 P 11/28/14 31.0 0.00 0.03
BBY 141128P00031500 P 11/28/14 31.5 0.00 0.04
BBY 141128P00032000 P 11/28/14 32.0 0.00 0.04
BBY 141128P00032500 P 11/28/14 32.5 0.00 0.04
BBY 141128P00033000 P 11/28/14 33.0 0.00 0.05
BBY 141128P00033500 P 11/28/14 33.5 0.00 0.06
BBY 141128P00034000 P 11/28/14 34.0 0.00 0.07
BBY 141128P00034500 P 11/28/14 34.5 0.00 0.08
BBY 141128P00035000 P 11/28/14 35.0 0.00 0.05
BBY 141128P00035500 P 11/28/14 35.5 0.03 0.08
BBY 141128P00036000 P 11/28/14 36.0 0.05 0.09
BBY 141128P00036500 P 11/28/14 36.5 0.09 0.16
BBY 141128P00037000 P 11/28/14 37.0 0.18 0.23
BBY 141128P00037500 P 11/28/14 37.5 0.31 0.35
BBY 141128P00038000 P 11/28/14 38.0 0.51 0.57
BBY 141128P00038500 P 11/28/14 38.5 0.78 0.86
BBY 141128P00039000 P 11/28/14 39.0 1.12 1.25
BBY 141128P00039500 P 11/28/14 39.5 1.41 1.66
BBY 141128P00040000 P 11/28/14 40.0 1.59 2.13
BBY 141128P00040500 P 11/28/14 40.5 1.83 2.65
BBY 141128P00041000 P 11/28/14 41.0 2.27 3.20
BBY 141128P00041500 P 11/28/14 41.5 2.77 3.60
BBY 141128P00042000 P 11/28/14 42.0 3.20 4.20
BBY 141128P00042500 P 11/28/14 42.5 3.75 4.60
BBY 141128P00043000 P 11/28/14 43.0 4.25 5.20
BBY 141128P00043500 P 11/28/14 43.5 4.70 5.75
BBY 141128P00044000 P 11/28/14 44.0 5.15 6.30
BBY 141128P00045000 P 11/28/14 45.0 6.20 7.15
BBY 141205C00025000 C 12/05/14 25.0 12.75 14.45
BBY 141205C00025500 C 12/05/14 25.5 10.95 14.10
BBY 141205C00026000 C 12/05/14 26.0 10.35 14.50
BBY 141205C00026500 C 12/05/14 26.5 9.85 13.95
BBY 141205C00027000 C 12/05/14 27.0 9.25 12.75
BBY 141205C00027500 C 12/05/14 27.5 9.60 11.55
BBY 141205C00028000 C 12/05/14 28.0 9.10 11.05
BBY 141205C00028500 C 12/05/14 28.5 8.60 10.55
BBY 141205C00029000 C 12/05/14 29.0 8.25 10.05
BBY 141205C00029500 C 12/05/14 29.5 8.35 9.45
BBY 141205C00030000 C 12/05/14 30.0 7.35 9.00
BBY 141205C00030500 C 12/05/14 30.5 6.80 8.50
BBY 141205C00031000 C 12/05/14 31.0 6.85 7.45
BBY 141205C00031500 C 12/05/14 31.5 6.10 7.50
BBY 141205C00032000 C 12/05/14 32.0 5.95 7.00
BBY 141205C00032500 C 12/05/14 32.5 5.45 6.50
BBY 141205C00033000 C 12/05/14 33.0 4.95 5.60
BBY 141205C00033500 C 12/05/14 33.5 4.50 5.50
BBY 141205C00034000 C 12/05/14 34.0 4.00 4.45
BBY 141205C00034500 C 12/05/14 34.5 3.40 4.20
BBY 141205C00035000 C 12/05/14 35.0 3.05 3.45
BBY 141205C00035500 C 12/05/14 35.5 2.56 3.00
BBY 141205C00036000 C 12/05/14 36.0 2.20 2.43
BBY 141205C00036500 C 12/05/14 36.5 1.79 2.01
BBY 141205C00037000 C 12/05/14 37.0 1.44 1.61
BBY 141205C00037500 C 12/05/14 37.5 1.11 1.19
BBY 141205C00038000 C 12/05/14 38.0 0.83 0.91
BBY 141205C00038500 C 12/05/14 38.5 0.59 0.67
BBY 141205C00039000 C 12/05/14 39.0 0.41 0.48
BBY 141205C00039500 C 12/05/14 39.5 0.27 0.37
BBY 141205C00040000 C 12/05/14 40.0 0.19 0.24
BBY 141205C00040500 C 12/05/14 40.5 0.13 0.18
BBY 141205C00041000 C 12/05/14 41.0 0.08 0.14
BBY 141205C00041500 C 12/05/14 41.5 0.03 0.14
BBY 141205C00042000 C 12/05/14 42.0 0.01 0.11
BBY 141205C00042500 C 12/05/14 42.5 0.02 0.08
BBY 141205C00043000 C 12/05/14 43.0 0.01 0.06
BBY 141205C00043500 C 12/05/14 43.5 0.00 0.05
BBY 141205C00044000 C 12/05/14 44.0 0.00 0.05
BBY 141205C00045000 C 12/05/14 45.0 0.00 0.04
BBY 141205P00025000 P 12/05/14 25.0 0.00 0.04
BBY 141205P00025500 P 12/05/14 25.5 0.00 0.04
BBY 141205P00026000 P 12/05/14 26.0 0.00 0.04
BBY 141205P00026500 P 12/05/14 26.5 0.00 0.04
BBY 141205P00027000 P 12/05/14 27.0 0.00 0.04
BBY 141205P00027500 P 12/05/14 27.5 0.00 0.04
BBY 141205P00028000 P 12/05/14 28.0 0.00 0.04
BBY 141205P00028500 P 12/05/14 28.5 0.00 0.04
BBY 141205P00029000 P 12/05/14 29.0 0.00 0.05
BBY 141205P00029500 P 12/05/14 29.5 0.00 0.05
BBY 141205P00030000 P 12/05/14 30.0 0.00 0.05
BBY 141205P00030500 P 12/05/14 30.5 0.01 0.06
BBY 141205P00031000 P 12/05/14 31.0 0.00 0.07
BBY 141205P00031500 P 12/05/14 31.5 0.02 0.07
BBY 141205P00032000 P 12/05/14 32.0 0.02 0.08
BBY 141205P00032500 P 12/05/14 32.5 0.01 0.09
BBY 141205P00033000 P 12/05/14 33.0 0.03 0.10
BBY 141205P00033500 P 12/05/14 33.5 0.00 0.11
BBY 141205P00034000 P 12/05/14 34.0 0.03 0.13
BBY 141205P00034500 P 12/05/14 34.5 0.04 0.17
BBY 141205P00035000 P 12/05/14 35.0 0.08 0.19
BBY 141205P00035500 P 12/05/14 35.5 0.13 0.24
BBY 141205P00036000 P 12/05/14 36.0 0.22 0.30
BBY 141205P00036500 P 12/05/14 36.5 0.30 0.36
BBY 141205P00037000 P 12/05/14 37.0 0.41 0.47
BBY 141205P00037500 P 12/05/14 37.5 0.58 0.69
BBY 141205P00038000 P 12/05/14 38.0 0.80 0.89
BBY 141205P00038500 P 12/05/14 38.5 1.04 1.13
BBY 141205P00039000 P 12/05/14 39.0 1.35 1.47
BBY 141205P00039500 P 12/05/14 39.5 1.72 1.84
BBY 141205P00040000 P 12/05/14 40.0 2.10 2.30
BBY 141205P00040500 P 12/05/14 40.5 2.28 2.86
BBY 141205P00041000 P 12/05/14 41.0 2.33 3.20
BBY 141205P00041500 P 12/05/14 41.5 2.78 3.65
BBY 141205P00042000 P 12/05/14 42.0 3.20 4.15
BBY 141205P00042500 P 12/05/14 42.5 3.65 4.75
BBY 141205P00043000 P 12/05/14 43.0 4.15 5.25
BBY 141205P00043500 P 12/05/14 43.5 4.60 5.70
BBY 141205P00044000 P 12/05/14 44.0 5.10 6.30
BBY 141205P00045000 P 12/05/14 45.0 6.10 7.10
BBY 141212C00025000 C 12/12/14 25.0 12.80 13.75
BBY 141212C00025500 C 12/12/14 25.5 11.15 14.10
BBY 141212C00026000 C 12/12/14 26.0 10.30 13.75
BBY 141212C00026500 C 12/12/14 26.5 10.30 13.25
BBY 141212C00027000 C 12/12/14 27.0 9.90 12.70
BBY 141212C00027500 C 12/12/14 27.5 10.30 11.70
BBY 141212C00028000 C 12/12/14 28.0 9.05 11.20
BBY 141212C00028500 C 12/12/14 28.5 8.40 10.70
BBY 141212C00029000 C 12/12/14 29.0 8.25 10.20
BBY 141212C00029500 C 12/12/14 29.5 7.50 9.65
BBY 141212C00030000 C 12/12/14 30.0 7.85 9.05
BBY 141212C00030500 C 12/12/14 30.5 7.35 8.55
BBY 141212C00031000 C 12/12/14 31.0 6.35 7.95
BBY 141212C00031500 C 12/12/14 31.5 6.45 7.00
BBY 141212C00032000 C 12/12/14 32.0 5.95 6.70
BBY 141212C00032500 C 12/12/14 32.5 5.45 5.95
BBY 141212C00033000 C 12/12/14 33.0 4.95 5.70
BBY 141212C00033500 C 12/12/14 33.5 4.35 5.05
BBY 141212C00034000 C 12/12/14 34.0 3.90 4.55
BBY 141212C00034500 C 12/12/14 34.5 3.55 3.95
BBY 141212C00035000 C 12/12/14 35.0 3.10 3.45
BBY 141212C00035500 C 12/12/14 35.5 2.70 3.40
BBY 141212C00036000 C 12/12/14 36.0 2.23 2.51
BBY 141212C00036500 C 12/12/14 36.5 1.95 2.12
BBY 141212C00037000 C 12/12/14 37.0 1.60 1.68
BBY 141212C00037500 C 12/12/14 37.5 1.28 1.40
BBY 141212C00038000 C 12/12/14 38.0 1.00 1.12
BBY 141212C00038500 C 12/12/14 38.5 0.77 0.87
BBY 141212C00039000 C 12/12/14 39.0 0.60 0.65
BBY 141212C00039500 C 12/12/14 39.5 0.43 0.52
BBY 141212C00040000 C 12/12/14 40.0 0.32 0.40
BBY 141212C00040500 C 12/12/14 40.5 0.24 0.31
BBY 141212C00041000 C 12/12/14 41.0 0.17 0.27
BBY 141212C00041500 C 12/12/14 41.5 0.12 0.21
BBY 141212C00042000 C 12/12/14 42.0 0.08 0.14
BBY 141212C00042500 C 12/12/14 42.5 0.05 0.13
BBY 141212C00043000 C 12/12/14 43.0 0.03 0.10
BBY 141212C00043500 C 12/12/14 43.5 0.03 0.08
BBY 141212C00044000 C 12/12/14 44.0 0.01 0.07
BBY 141212C00045000 C 12/12/14 45.0 0.00 0.05
BBY 141212P00025000 P 12/12/14 25.0 0.00 0.04
BBY 141212P00025500 P 12/12/14 25.5 0.00 0.04
BBY 141212P00026000 P 12/12/14 26.0 0.00 0.04
BBY 141212P00026500 P 12/12/14 26.5 0.00 0.05
BBY 141212P00027000 P 12/12/14 27.0 0.00 0.05
BBY 141212P00027500 P 12/12/14 27.5 0.00 0.05
BBY 141212P00028000 P 12/12/14 28.0 0.00 0.05
BBY 141212P00028500 P 12/12/14 28.5 0.00 0.06
BBY 141212P00029000 P 12/12/14 29.0 0.00 0.06
BBY 141212P00029500 P 12/12/14 29.5 0.00 0.07
BBY 141212P00030000 P 12/12/14 30.0 0.02 0.06
BBY 141212P00030500 P 12/12/14 30.5 0.02 0.07
BBY 141212P00031000 P 12/12/14 31.0 0.00 0.09
BBY 141212P00031500 P 12/12/14 31.5 0.03 0.10
BBY 141212P00032000 P 12/12/14 32.0 0.05 0.11
BBY 141212P00032500 P 12/12/14 32.5 0.02 0.14
BBY 141212P00033000 P 12/12/14 33.0 0.05 0.16
BBY 141212P00033500 P 12/12/14 33.5 0.06 0.19
BBY 141212P00034000 P 12/12/14 34.0 0.11 0.23
BBY 141212P00034500 P 12/12/14 34.5 0.15 0.28
BBY 141212P00035000 P 12/12/14 35.0 0.24 0.31
BBY 141212P00035500 P 12/12/14 35.5 0.31 0.37
BBY 141212P00036000 P 12/12/14 36.0 0.40 0.50
BBY 141212P00036500 P 12/12/14 36.5 0.53 0.59
BBY 141212P00037000 P 12/12/14 37.0 0.69 0.78
BBY 141212P00037500 P 12/12/14 37.5 0.87 0.96
BBY 141212P00038000 P 12/12/14 38.0 1.11 1.19
BBY 141212P00038500 P 12/12/14 38.5 1.39 1.52
BBY 141212P00039000 P 12/12/14 39.0 1.72 1.81
BBY 141212P00039500 P 12/12/14 39.5 2.01 2.26
BBY 141212P00040000 P 12/12/14 40.0 2.40 2.59
BBY 141212P00040500 P 12/12/14 40.5 2.81 2.99
BBY 141212P00041000 P 12/12/14 41.0 2.93 3.50
BBY 141212P00041500 P 12/12/14 41.5 3.10 3.90
BBY 141212P00042000 P 12/12/14 42.0 3.50 4.45
BBY 141212P00042500 P 12/12/14 42.5 3.85 5.40
BBY 141212P00043000 P 12/12/14 43.0 4.35 5.70
BBY 141212P00043500 P 12/12/14 43.5 4.80 6.25
BBY 141212P00044000 P 12/12/14 44.0 5.25 6.50
BBY 141212P00045000 P 12/12/14 45.0 6.20 7.30
BBY 141220C00013000 C 12/20/14 13.0 24.60 25.45
BBY 141220C00014000 C 12/20/14 14.0 22.40 24.75
BBY 141220C00015000 C 12/20/14 15.0 21.40 23.75
BBY 141220C00016000 C 12/20/14 16.0 20.40 22.75
BBY 141220C00017000 C 12/20/14 17.0 19.40 21.75
BBY 141220C00018000 C 12/20/14 18.0 18.40 20.75
BBY 141220C00019000 C 12/20/14 19.0 17.40 19.75
BBY 141220C00020000 C 12/20/14 20.0 16.40 18.75
BBY 141220C00021000 C 12/20/14 21.0 15.40 17.75
BBY 141220C00022000 C 12/20/14 22.0 14.50 16.75
BBY 141220C00023000 C 12/20/14 23.0 14.45 15.70
BBY 141220C00024000 C 12/20/14 24.0 12.90 14.75
BBY 141220C00025000 C 12/20/14 25.0 12.85 13.35
BBY 141220C00026000 C 12/20/14 26.0 11.75 12.70
BBY 141220C00027000 C 12/20/14 27.0 10.90 11.20
BBY 141220C00028000 C 12/20/14 28.0 9.85 10.35
BBY 141220C00029000 C 12/20/14 29.0 8.90 9.70
BBY 141220C00030000 C 12/20/14 30.0 7.90 8.15
BBY 141220C00031000 C 12/20/14 31.0 6.90 7.15
BBY 141220C00032000 C 12/20/14 32.0 5.95 6.40
BBY 141220C00033000 C 12/20/14 33.0 5.00 5.30
BBY 141220C00034000 C 12/20/14 34.0 4.05 4.35
BBY 141220C00035000 C 12/20/14 35.0 3.20 3.40
BBY 141220C00036000 C 12/20/14 36.0 2.36 2.61
BBY 141220C00037000 C 12/20/14 37.0 1.73 1.86
BBY 141220C00038000 C 12/20/14 38.0 1.17 1.22
BBY 141220C00039000 C 12/20/14 39.0 0.74 0.81
BBY 141220C00040000 C 12/20/14 40.0 0.49 0.51
BBY 141220C00041000 C 12/20/14 41.0 0.28 0.32
BBY 141220C00042000 C 12/20/14 42.0 0.17 0.24
BBY 141220C00043000 C 12/20/14 43.0 0.12 0.14
BBY 141220C00044000 C 12/20/14 44.0 0.06 0.10
BBY 141220C00045000 C 12/20/14 45.0 0.03 0.07
BBY 141220C00046000 C 12/20/14 46.0 0.01 0.05
BBY 141220C00047000 C 12/20/14 47.0 0.00 0.04
BBY 141220C00048000 C 12/20/14 48.0 0.00 0.04
BBY 141220P00013000 P 12/20/14 13.0 0.00 0.02
BBY 141220P00014000 P 12/20/14 14.0 0.00 0.02
BBY 141220P00015000 P 12/20/14 15.0 0.00 0.02
BBY 141220P00016000 P 12/20/14 16.0 0.00 0.03
BBY 141220P00017000 P 12/20/14 17.0 0.00 0.02
BBY 141220P00018000 P 12/20/14 18.0 0.00 0.03
BBY 141220P00019000 P 12/20/14 19.0 0.00 0.03
BBY 141220P00020000 P 12/20/14 20.0 0.00 0.03
BBY 141220P00021000 P 12/20/14 21.0 0.00 0.03
BBY 141220P00022000 P 12/20/14 22.0 0.00 0.04
BBY 141220P00023000 P 12/20/14 23.0 0.00 0.04
BBY 141220P00024000 P 12/20/14 24.0 0.00 0.04
BBY 141220P00025000 P 12/20/14 25.0 0.00 0.04
BBY 141220P00026000 P 12/20/14 26.0 0.02 0.05
BBY 141220P00027000 P 12/20/14 27.0 0.02 0.05
BBY 141220P00028000 P 12/20/14 28.0 0.04 0.06
BBY 141220P00029000 P 12/20/14 29.0 0.03 0.07
BBY 141220P00030000 P 12/20/14 30.0 0.05 0.09
BBY 141220P00031000 P 12/20/14 31.0 0.06 0.11
BBY 141220P00032000 P 12/20/14 32.0 0.09 0.13
BBY 141220P00033000 P 12/20/14 33.0 0.13 0.17
BBY 141220P00034000 P 12/20/14 34.0 0.21 0.25
BBY 141220P00035000 P 12/20/14 35.0 0.34 0.38
BBY 141220P00036000 P 12/20/14 36.0 0.55 0.60
BBY 141220P00037000 P 12/20/14 37.0 0.86 0.93
BBY 141220P00038000 P 12/20/14 38.0 1.30 1.37
BBY 141220P00039000 P 12/20/14 39.0 1.86 1.98
BBY 141220P00040000 P 12/20/14 40.0 2.51 2.72
BBY 141220P00041000 P 12/20/14 41.0 3.30 3.55
BBY 141220P00042000 P 12/20/14 42.0 3.85 4.45
BBY 141220P00043000 P 12/20/14 43.0 4.50 5.40
BBY 141220P00044000 P 12/20/14 44.0 5.40 6.35
BBY 141220P00045000 P 12/20/14 45.0 6.35 7.55
BBY 141220P00046000 P 12/20/14 46.0 7.35 8.30
BBY 141220P00047000 P 12/20/14 47.0 8.35 9.45
BBY 141220P00048000 P 12/20/14 48.0 9.15 10.40
BBY 141226C00025000 C 12/26/14 25.0 12.80 13.70
BBY 141226C00026000 C 12/26/14 26.0 10.80 13.60
BBY 141226C00027000 C 12/26/14 27.0 9.70 12.60
BBY 141226C00027500 C 12/26/14 27.5 10.30 11.80
BBY 141226C00028000 C 12/26/14 28.0 9.05 11.35
BBY 141226C00028500 C 12/26/14 28.5 9.05 10.95
BBY 141226C00029000 C 12/26/14 29.0 8.90 9.85
BBY 141226C00029500 C 12/26/14 29.5 8.30 9.50
BBY 141226C00030000 C 12/26/14 30.0 7.85 8.70
BBY 141226C00030500 C 12/26/14 30.5 7.30 8.50
BBY 141226C00031000 C 12/26/14 31.0 6.80 8.00
BBY 141226C00031500 C 12/26/14 31.5 6.45 7.60
BBY 141226C00032000 C 12/26/14 32.0 5.95 6.85
BBY 141226C00032500 C 12/26/14 32.5 5.50 6.40
BBY 141226C00033000 C 12/26/14 33.0 4.95 5.80
BBY 141226C00033500 C 12/26/14 33.5 4.55 5.30
BBY 141226C00034000 C 12/26/14 34.0 4.10 4.70
BBY 141226C00034500 C 12/26/14 34.5 3.65 4.10
BBY 141226C00035000 C 12/26/14 35.0 3.25 3.95
BBY 141226C00035500 C 12/26/14 35.5 2.82 3.05
BBY 141226C00036000 C 12/26/14 36.0 2.46 2.71
BBY 141226C00036500 C 12/26/14 36.5 2.11 2.35
BBY 141226C00037000 C 12/26/14 37.0 1.79 2.01
BBY 141226C00037500 C 12/26/14 37.5 1.54 1.71
BBY 141226C00038000 C 12/26/14 38.0 1.30 1.40
BBY 141226C00038500 C 12/26/14 38.5 1.06 1.21
BBY 141226C00039000 C 12/26/14 39.0 0.87 0.96
BBY 141226C00039500 C 12/26/14 39.5 0.67 0.84
BBY 141226C00040000 C 12/26/14 40.0 0.55 0.70
BBY 141226C00040500 C 12/26/14 40.5 0.41 0.56
BBY 141226C00041000 C 12/26/14 41.0 0.35 0.44
BBY 141226C00041500 C 12/26/14 41.5 0.29 0.37
BBY 141226C00042000 C 12/26/14 42.0 0.23 0.30
BBY 141226C00042500 C 12/26/14 42.5 0.18 0.25
BBY 141226C00043000 C 12/26/14 43.0 0.10 0.20
BBY 141226C00043500 C 12/26/14 43.5 0.08 0.16
BBY 141226C00044000 C 12/26/14 44.0 0.08 0.13
BBY 141226C00045000 C 12/26/14 45.0 0.04 0.10
BBY 141226P00025000 P 12/26/14 25.0 0.01 0.05
BBY 141226P00026000 P 12/26/14 26.0 0.01 0.06
BBY 141226P00027000 P 12/26/14 27.0 0.03 0.06
BBY 141226P00027500 P 12/26/14 27.5 0.02 0.07
BBY 141226P00028000 P 12/26/14 28.0 0.03 0.08
BBY 141226P00028500 P 12/26/14 28.5 0.04 0.08
BBY 141226P00029000 P 12/26/14 29.0 0.04 0.09
BBY 141226P00029500 P 12/26/14 29.5 0.03 0.10
BBY 141226P00030000 P 12/26/14 30.0 0.03 0.12
BBY 141226P00030500 P 12/26/14 30.5 0.07 0.13
BBY 141226P00031000 P 12/26/14 31.0 0.09 0.14
BBY 141226P00031500 P 12/26/14 31.5 0.10 0.17
BBY 141226P00032000 P 12/26/14 32.0 0.07 0.20
BBY 141226P00032500 P 12/26/14 32.5 0.16 0.23
BBY 141226P00033000 P 12/26/14 33.0 0.13 0.28
BBY 141226P00033500 P 12/26/14 33.5 0.17 0.33
BBY 141226P00034000 P 12/26/14 34.0 0.23 0.40
BBY 141226P00034500 P 12/26/14 34.5 0.34 0.45
BBY 141226P00035000 P 12/26/14 35.0 0.42 0.52
BBY 141226P00035500 P 12/26/14 35.5 0.48 0.65
BBY 141226P00036000 P 12/26/14 36.0 0.66 0.72
BBY 141226P00036500 P 12/26/14 36.5 0.77 0.90
BBY 141226P00037000 P 12/26/14 37.0 0.95 1.08
BBY 141226P00037500 P 12/26/14 37.5 1.15 1.31
BBY 141226P00038000 P 12/26/14 38.0 1.42 1.54
BBY 141226P00038500 P 12/26/14 38.5 1.68 1.82
BBY 141226P00039000 P 12/26/14 39.0 1.92 2.19
BBY 141226P00039500 P 12/26/14 39.5 2.26 2.52
BBY 141226P00040000 P 12/26/14 40.0 2.63 2.88
BBY 141226P00040500 P 12/26/14 40.5 2.97 3.25
BBY 141226P00041000 P 12/26/14 41.0 3.40 3.70
BBY 141226P00041500 P 12/26/14 41.5 3.70 4.10
BBY 141226P00042000 P 12/26/14 42.0 3.70 4.55
BBY 141226P00042500 P 12/26/14 42.5 4.00 5.80
BBY 141226P00043000 P 12/26/14 43.0 4.55 6.30
BBY 141226P00043500 P 12/26/14 43.5 4.95 6.80
BBY 141226P00044000 P 12/26/14 44.0 5.30 6.55
BBY 141226P00045000 P 12/26/14 45.0 6.25 7.40
BBY 150102C00025000 C 01/02/15 25.0 12.65 13.50
BBY 150102C00026000 C 01/02/15 26.0 10.85 13.75
BBY 150102C00027000 C 01/02/15 27.0 10.30 12.70
BBY 150102C00028000 C 01/02/15 28.0 8.45 11.75
BBY 150102C00028500 C 01/02/15 28.5 8.20 10.95
BBY 150102C00029000 C 01/02/15 29.0 8.00 9.80
BBY 150102C00029500 C 01/02/15 29.5 8.30 9.00
BBY 150102C00030000 C 01/02/15 30.0 7.70 8.90
BBY 150102C00030500 C 01/02/15 30.5 7.30 8.30
BBY 150102C00031000 C 01/02/15 31.0 6.75 8.10
BBY 150102C00031500 C 01/02/15 31.5 5.95 7.60
BBY 150102C00032000 C 01/02/15 32.0 5.85 7.10
BBY 150102C00032500 C 01/02/15 32.5 5.30 6.70
BBY 150102C00033000 C 01/02/15 33.0 5.00 5.70
BBY 150102C00033500 C 01/02/15 33.5 4.50 5.05
BBY 150102C00034000 C 01/02/15 34.0 4.10 4.65
BBY 150102C00034500 C 01/02/15 34.5 3.70 4.05
BBY 150102C00035000 C 01/02/15 35.0 3.30 3.70
BBY 150102C00035500 C 01/02/15 35.5 2.95 3.15
BBY 150102C00036000 C 01/02/15 36.0 2.59 2.81
BBY 150102C00036500 C 01/02/15 36.5 2.25 2.46
BBY 150102C00037000 C 01/02/15 37.0 1.94 2.13
BBY 150102C00037500 C 01/02/15 37.5 1.65 1.83
BBY 150102C00038000 C 01/02/15 38.0 1.41 1.56
BBY 150102C00038500 C 01/02/15 38.5 1.18 1.32
BBY 150102C00039000 C 01/02/15 39.0 0.99 1.11
BBY 150102C00039500 C 01/02/15 39.5 0.81 0.95
BBY 150102C00040000 C 01/02/15 40.0 0.67 0.77
BBY 150102C00040500 C 01/02/15 40.5 0.54 0.62
BBY 150102C00041000 C 01/02/15 41.0 0.43 0.52
BBY 150102C00041500 C 01/02/15 41.5 0.33 0.46
BBY 150102C00042000 C 01/02/15 42.0 0.26 0.38
BBY 150102C00042500 C 01/02/15 42.5 0.20 0.32
BBY 150102C00043000 C 01/02/15 43.0 0.16 0.26
BBY 150102C00045000 C 01/02/15 45.0 0.06 0.13
BBY 150102P00025000 P 01/02/15 25.0 0.02 0.06
BBY 150102P00026000 P 01/02/15 26.0 0.03 0.07
BBY 150102P00027000 P 01/02/15 27.0 0.01 0.08
BBY 150102P00028000 P 01/02/15 28.0 0.01 0.09
BBY 150102P00028500 P 01/02/15 28.5 0.00 0.10
BBY 150102P00029000 P 01/02/15 29.0 0.03 0.11
BBY 150102P00029500 P 01/02/15 29.5 0.02 0.13
BBY 150102P00030000 P 01/02/15 30.0 0.03 0.14
BBY 150102P00030500 P 01/02/15 30.5 0.04 0.15
BBY 150102P00031000 P 01/02/15 31.0 0.09 0.18
BBY 150102P00031500 P 01/02/15 31.5 0.12 0.21
BBY 150102P00032000 P 01/02/15 32.0 0.11 0.24
BBY 150102P00032500 P 01/02/15 32.5 0.18 0.29
BBY 150102P00033000 P 01/02/15 33.0 0.22 0.34
BBY 150102P00033500 P 01/02/15 33.5 0.22 0.40
BBY 150102P00034000 P 01/02/15 34.0 0.28 0.47
BBY 150102P00034500 P 01/02/15 34.5 0.40 0.55
BBY 150102P00035000 P 01/02/15 35.0 0.50 0.66
BBY 150102P00035500 P 01/02/15 35.5 0.65 0.78
BBY 150102P00036000 P 01/02/15 36.0 0.79 0.91
BBY 150102P00036500 P 01/02/15 36.5 0.96 1.06
BBY 150102P00037000 P 01/02/15 37.0 1.14 1.25
BBY 150102P00037500 P 01/02/15 37.5 1.35 1.44
BBY 150102P00038000 P 01/02/15 38.0 1.52 1.72
BBY 150102P00038500 P 01/02/15 38.5 1.85 1.99
BBY 150102P00039000 P 01/02/15 39.0 2.10 2.30
BBY 150102P00039500 P 01/02/15 39.5 2.44 2.63
BBY 150102P00040000 P 01/02/15 40.0 2.76 2.99
BBY 150102P00040500 P 01/02/15 40.5 3.15 3.35
BBY 150102P00041000 P 01/02/15 41.0 3.45 3.85
BBY 150102P00041500 P 01/02/15 41.5 3.90 4.20
BBY 150102P00042000 P 01/02/15 42.0 4.10 4.70
BBY 150102P00042500 P 01/02/15 42.5 4.15 5.20
BBY 150102P00043000 P 01/02/15 43.0 4.55 6.30
BBY 150102P00045000 P 01/02/15 45.0 6.30 7.50
BBY 150117C00003000 C 01/17/15 3.0 34.45 35.50
BBY 150117C00005000 C 01/17/15 5.0 31.40 34.60
BBY 150117C00008000 C 01/17/15 8.0 28.40 31.60
BBY 150117C00010000 C 01/17/15 10.0 26.50 29.60
BBY 150117C00013000 C 01/17/15 13.0 24.45 25.65
BBY 150117C00014000 C 01/17/15 14.0 22.40 25.60
BBY 150117C00015000 C 01/17/15 15.0 22.45 23.40
BBY 150117C00016000 C 01/17/15 16.0 20.50 23.65
BBY 150117C00017000 C 01/17/15 17.0 19.45 22.65
BBY 150117C00019000 C 01/17/15 19.0 18.50 19.60
BBY 150117C00020000 C 01/17/15 20.0 17.80 18.60
BBY 150117C00021000 C 01/17/15 21.0 16.75 18.60
BBY 150117C00022000 C 01/17/15 22.0 15.75 16.50
BBY 150117C00023000 C 01/17/15 23.0 14.75 16.60
BBY 150117C00024000 C 01/17/15 24.0 13.65 14.90
BBY 150117C00025000 C 01/17/15 25.0 12.90 13.65
BBY 150117C00026000 C 01/17/15 26.0 11.90 12.40
BBY 150117C00027000 C 01/17/15 27.0 10.85 11.50
BBY 150117C00028000 C 01/17/15 28.0 9.95 10.50
BBY 150117C00029000 C 01/17/15 29.0 8.95 9.50
BBY 150117C00030000 C 01/17/15 30.0 8.05 8.45
BBY 150117C00031000 C 01/17/15 31.0 6.95 7.90
BBY 150117C00032000 C 01/17/15 32.0 6.20 6.70
BBY 150117C00033000 C 01/17/15 33.0 5.35 5.75
BBY 150117C00034000 C 01/17/15 34.0 4.55 4.85
BBY 150117C00035000 C 01/17/15 35.0 3.85 4.05
BBY 150117C00036000 C 01/17/15 36.0 3.15 3.40
BBY 150117C00037000 C 01/17/15 37.0 2.55 2.81
BBY 150117C00038000 C 01/17/15 38.0 2.02 2.12
BBY 150117C00039000 C 01/17/15 39.0 1.60 1.74
BBY 150117C00040000 C 01/17/15 40.0 1.23 1.33
BBY 150117C00041000 C 01/17/15 41.0 0.93 1.01
BBY 150117C00042000 C 01/17/15 42.0 0.70 0.83
BBY 150117C00043000 C 01/17/15 43.0 0.50 0.67
BBY 150117C00044000 C 01/17/15 44.0 0.36 0.52
BBY 150117C00045000 C 01/17/15 45.0 0.27 0.34
BBY 150117C00046000 C 01/17/15 46.0 0.19 0.36
BBY 150117C00047000 C 01/17/15 47.0 0.15 0.29
BBY 150117C00048000 C 01/17/15 48.0 0.11 0.20
BBY 150117C00049000 C 01/17/15 49.0 0.04 0.19
BBY 150117C00050000 C 01/17/15 50.0 0.02 0.15
BBY 150117C00055000 C 01/17/15 55.0 0.00 0.06
BBY 150117C00060000 C 01/17/15 60.0 0.00 0.04
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.03
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.02
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.02
BBY 150117P00008000 P 01/17/15 8.0 0.00 0.03
BBY 150117P00010000 P 01/17/15 10.0 0.00 0.02
BBY 150117P00013000 P 01/17/15 13.0 0.00 0.03
BBY 150117P00014000 P 01/17/15 14.0 0.00 0.14
BBY 150117P00015000 P 01/17/15 15.0 0.00 0.04
BBY 150117P00016000 P 01/17/15 16.0 0.00 0.04
BBY 150117P00017000 P 01/17/15 17.0 0.00 0.05
BBY 150117P00019000 P 01/17/15 19.0 0.00 0.05
BBY 150117P00020000 P 01/17/15 20.0 0.03 0.05
BBY 150117P00021000 P 01/17/15 21.0 0.03 0.06
BBY 150117P00022000 P 01/17/15 22.0 0.05 0.07
BBY 150117P00023000 P 01/17/15 23.0 0.03 0.08
BBY 150117P00024000 P 01/17/15 24.0 0.06 0.11
BBY 150117P00025000 P 01/17/15 25.0 0.06 0.13
BBY 150117P00026000 P 01/17/15 26.0 0.05 0.15
BBY 150117P00027000 P 01/17/15 27.0 0.11 0.18
BBY 150117P00028000 P 01/17/15 28.0 0.08 0.21
BBY 150117P00029000 P 01/17/15 29.0 0.16 0.21
BBY 150117P00030000 P 01/17/15 30.0 0.22 0.25
BBY 150117P00031000 P 01/17/15 31.0 0.31 0.37
BBY 150117P00032000 P 01/17/15 32.0 0.37 0.49
BBY 150117P00033000 P 01/17/15 33.0 0.55 0.60
BBY 150117P00034000 P 01/17/15 34.0 0.75 0.82
BBY 150117P00035000 P 01/17/15 35.0 1.00 1.08
BBY 150117P00036000 P 01/17/15 36.0 1.28 1.41
BBY 150117P00037000 P 01/17/15 37.0 1.68 1.81
BBY 150117P00038000 P 01/17/15 38.0 2.15 2.27
BBY 150117P00039000 P 01/17/15 39.0 2.70 2.85
BBY 150117P00040000 P 01/17/15 40.0 3.30 3.50
BBY 150117P00041000 P 01/17/15 41.0 4.00 4.20
BBY 150117P00042000 P 01/17/15 42.0 4.75 4.95
BBY 150117P00043000 P 01/17/15 43.0 5.55 5.80
BBY 150117P00044000 P 01/17/15 44.0 5.80 6.70
BBY 150117P00045000 P 01/17/15 45.0 6.65 7.60
BBY 150117P00046000 P 01/17/15 46.0 7.45 8.65
BBY 150117P00047000 P 01/17/15 47.0 8.35 9.55
BBY 150117P00048000 P 01/17/15 48.0 9.35 10.45
BBY 150117P00049000 P 01/17/15 49.0 10.35 11.60
BBY 150117P00050000 P 01/17/15 50.0 11.25 12.45
BBY 150117P00055000 P 01/17/15 55.0 16.30 18.20
BBY 150117P00060000 P 01/17/15 60.0 20.90 23.70
BBY 150117P00065000 P 01/17/15 65.0 26.15 27.60
BBY 150320C00015000 C 03/20/15 15.0 22.75 24.10
BBY 150320C00016000 C 03/20/15 16.0 20.40 23.55
BBY 150320C00018000 C 03/20/15 18.0 18.30 21.55
BBY 150320C00019000 C 03/20/15 19.0 17.40 20.55
BBY 150320C00020000 C 03/20/15 20.0 16.45 19.55
BBY 150320C00021000 C 03/20/15 21.0 15.75 18.20
BBY 150320C00022000 C 03/20/15 22.0 15.45 17.00
BBY 150320C00023000 C 03/20/15 23.0 13.50 15.65
BBY 150320C00024000 C 03/20/15 24.0 13.15 14.65
BBY 150320C00025000 C 03/20/15 25.0 12.75 14.00
BBY 150320C00026000 C 03/20/15 26.0 11.65 13.20
BBY 150320C00027000 C 03/20/15 27.0 10.90 12.15
BBY 150320C00028000 C 03/20/15 28.0 10.05 11.20
BBY 150320C00029000 C 03/20/15 29.0 9.15 10.00
BBY 150320C00030000 C 03/20/15 30.0 8.30 8.65
BBY 150320C00031000 C 03/20/15 31.0 7.50 7.85
BBY 150320C00032000 C 03/20/15 32.0 6.75 7.65
BBY 150320C00033000 C 03/20/15 33.0 6.05 6.35
BBY 150320C00034000 C 03/20/15 34.0 5.25 5.65
BBY 150320C00035000 C 03/20/15 35.0 4.55 4.95
BBY 150320C00036000 C 03/20/15 36.0 4.05 4.35
BBY 150320C00037000 C 03/20/15 37.0 3.50 3.75
BBY 150320C00038000 C 03/20/15 38.0 3.00 3.25
BBY 150320C00039000 C 03/20/15 39.0 2.56 2.81
BBY 150320C00040000 C 03/20/15 40.0 2.15 2.31
BBY 150320C00041000 C 03/20/15 41.0 1.82 2.00
BBY 150320C00042000 C 03/20/15 42.0 1.43 1.76
BBY 150320C00043000 C 03/20/15 43.0 1.25 1.50
BBY 150320C00044000 C 03/20/15 44.0 1.06 1.28
BBY 150320C00045000 C 03/20/15 45.0 0.88 1.00
BBY 150320C00046000 C 03/20/15 46.0 0.67 0.93
BBY 150320C00047000 C 03/20/15 47.0 0.58 0.78
BBY 150320C00048000 C 03/20/15 48.0 0.43 0.64
BBY 150320C00049000 C 03/20/15 49.0 0.39 0.59
BBY 150320C00050000 C 03/20/15 50.0 0.27 0.45
BBY 150320P00015000 P 03/20/15 15.0 0.02 0.08
BBY 150320P00016000 P 03/20/15 16.0 0.02 0.09
BBY 150320P00018000 P 03/20/15 18.0 0.04 0.13
BBY 150320P00019000 P 03/20/15 19.0 0.04 0.16
BBY 150320P00020000 P 03/20/15 20.0 0.05 0.18
BBY 150320P00021000 P 03/20/15 21.0 0.08 0.20
BBY 150320P00022000 P 03/20/15 22.0 0.05 0.24
BBY 150320P00023000 P 03/20/15 23.0 0.11 0.27
BBY 150320P00024000 P 03/20/15 24.0 0.15 0.28
BBY 150320P00025000 P 03/20/15 25.0 0.19 0.30
BBY 150320P00026000 P 03/20/15 26.0 0.19 0.42
BBY 150320P00027000 P 03/20/15 27.0 0.30 0.41
BBY 150320P00028000 P 03/20/15 28.0 0.41 0.52
BBY 150320P00029000 P 03/20/15 29.0 0.53 0.61
BBY 150320P00030000 P 03/20/15 30.0 0.63 0.75
BBY 150320P00031000 P 03/20/15 31.0 0.75 0.92
BBY 150320P00032000 P 03/20/15 32.0 0.98 1.17
BBY 150320P00033000 P 03/20/15 33.0 1.25 1.38
BBY 150320P00034000 P 03/20/15 34.0 1.49 1.67
BBY 150320P00035000 P 03/20/15 35.0 1.80 2.01
BBY 150320P00036000 P 03/20/15 36.0 2.19 2.40
BBY 150320P00037000 P 03/20/15 37.0 2.64 2.86
BBY 150320P00038000 P 03/20/15 38.0 3.20 3.35
BBY 150320P00039000 P 03/20/15 39.0 3.75 3.95
BBY 150320P00040000 P 03/20/15 40.0 4.35 4.60
BBY 150320P00041000 P 03/20/15 41.0 4.95 5.25
BBY 150320P00042000 P 03/20/15 42.0 5.65 5.95
BBY 150320P00043000 P 03/20/15 43.0 6.35 6.70
BBY 150320P00044000 P 03/20/15 44.0 7.15 7.55
BBY 150320P00045000 P 03/20/15 45.0 7.95 8.30
BBY 150320P00046000 P 03/20/15 46.0 8.30 9.15
BBY 150320P00047000 P 03/20/15 47.0 9.15 10.05
BBY 150320P00048000 P 03/20/15 48.0 9.65 11.20
BBY 150320P00049000 P 03/20/15 49.0 10.80 12.85
BBY 150320P00050000 P 03/20/15 50.0 11.75 13.30
BBY 150619C00018000 C 06/19/15 18.0 19.60 21.25
BBY 150619C00019000 C 06/19/15 19.0 16.95 21.40
BBY 150619C00020000 C 06/19/15 20.0 16.15 20.45
BBY 150619C00021000 C 06/19/15 21.0 15.00 19.45
BBY 150619C00022000 C 06/19/15 22.0 14.35 18.45
BBY 150619C00023000 C 06/19/15 23.0 13.00 17.50
BBY 150619C00024000 C 06/19/15 24.0 13.00 16.45
BBY 150619C00025000 C 06/19/15 25.0 13.10 14.20
BBY 150619C00026000 C 06/19/15 26.0 11.05 13.55
BBY 150619C00027000 C 06/19/15 27.0 10.80 12.40
BBY 150619C00028000 C 06/19/15 28.0 10.40 11.45
BBY 150619C00029000 C 06/19/15 29.0 9.45 10.65
BBY 150619C00030000 C 06/19/15 30.0 7.85 9.75
BBY 150619C00031000 C 06/19/15 31.0 7.25 9.00
BBY 150619C00032000 C 06/19/15 32.0 7.25 7.75
BBY 150619C00033000 C 06/19/15 33.0 6.70 7.05
BBY 150619C00034000 C 06/19/15 34.0 6.05 6.40
BBY 150619C00035000 C 06/19/15 35.0 5.40 5.80
BBY 150619C00036000 C 06/19/15 36.0 4.75 5.20
BBY 150619C00037000 C 06/19/15 37.0 4.30 4.65
BBY 150619C00038000 C 06/19/15 38.0 3.80 4.15
BBY 150619C00039000 C 06/19/15 39.0 3.35 3.65
BBY 150619C00040000 C 06/19/15 40.0 3.00 3.25
BBY 150619C00041000 C 06/19/15 41.0 2.64 2.97
BBY 150619C00042000 C 06/19/15 42.0 2.32 2.64
BBY 150619C00043000 C 06/19/15 43.0 2.04 2.34
BBY 150619C00044000 C 06/19/15 44.0 1.78 2.08
BBY 150619C00045000 C 06/19/15 45.0 1.55 1.85
BBY 150619C00046000 C 06/19/15 46.0 1.35 1.64
BBY 150619C00047000 C 06/19/15 47.0 0.97 1.45
BBY 150619C00048000 C 06/19/15 48.0 1.00 1.26
BBY 150619C00049000 C 06/19/15 49.0 0.87 1.10
BBY 150619C00050000 C 06/19/15 50.0 0.74 0.96
BBY 150619P00018000 P 06/19/15 18.0 0.07 0.29
BBY 150619P00019000 P 06/19/15 19.0 0.10 0.32
BBY 150619P00020000 P 06/19/15 20.0 0.20 0.36
BBY 150619P00021000 P 06/19/15 21.0 0.19 0.41
BBY 150619P00022000 P 06/19/15 22.0 0.27 0.43
BBY 150619P00023000 P 06/19/15 23.0 0.32 0.48
BBY 150619P00024000 P 06/19/15 24.0 0.39 0.51
BBY 150619P00025000 P 06/19/15 25.0 0.46 0.59
BBY 150619P00026000 P 06/19/15 26.0 0.54 0.70
BBY 150619P00027000 P 06/19/15 27.0 0.66 0.91
BBY 150619P00028000 P 06/19/15 28.0 0.80 1.00
BBY 150619P00029000 P 06/19/15 29.0 0.96 1.15
BBY 150619P00030000 P 06/19/15 30.0 1.18 1.43
BBY 150619P00031000 P 06/19/15 31.0 1.40 1.64
BBY 150619P00032000 P 06/19/15 32.0 1.67 1.89
BBY 150619P00033000 P 06/19/15 33.0 1.97 2.19
BBY 150619P00034000 P 06/19/15 34.0 2.32 2.65
BBY 150619P00035000 P 06/19/15 35.0 2.71 2.97
BBY 150619P00036000 P 06/19/15 36.0 3.15 3.45
BBY 150619P00037000 P 06/19/15 37.0 3.60 3.85
BBY 150619P00038000 P 06/19/15 38.0 4.15 4.40
BBY 150619P00039000 P 06/19/15 39.0 4.70 4.95
BBY 150619P00040000 P 06/19/15 40.0 5.25 5.60
BBY 150619P00041000 P 06/19/15 41.0 5.85 6.40
BBY 150619P00042000 P 06/19/15 42.0 6.55 6.90
BBY 150619P00043000 P 06/19/15 43.0 7.25 7.75
BBY 150619P00044000 P 06/19/15 44.0 8.00 8.50
BBY 150619P00045000 P 06/19/15 45.0 8.75 9.15
BBY 150619P00046000 P 06/19/15 46.0 9.55 10.05
BBY 150619P00047000 P 06/19/15 47.0 10.35 10.85
BBY 150619P00048000 P 06/19/15 48.0 11.20 11.70
BBY 150619P00049000 P 06/19/15 49.0 11.50 12.45
BBY 150619P00050000 P 06/19/15 50.0 12.40 13.45
BBY 160115C00013000 C 01/15/16 13.0 22.50 26.75
BBY 160115C00015000 C 01/15/16 15.0 20.60 25.50
BBY 160115C00018000 C 01/15/16 18.0 18.25 20.50
BBY 160115C00020000 C 01/15/16 20.0 16.95 19.45
BBY 160115C00023000 C 01/15/16 23.0 15.10 16.65
BBY 160115C00025000 C 01/15/16 25.0 13.35 14.95
BBY 160115C00028000 C 01/15/16 28.0 10.80 12.25
BBY 160115C00030000 C 01/15/16 30.0 9.80 10.25
BBY 160115C00033000 C 01/15/16 33.0 7.70 8.30
BBY 160115C00035000 C 01/15/16 35.0 6.65 7.15
BBY 160115C00038000 C 01/15/16 38.0 5.25 5.65
BBY 160115C00040000 C 01/15/16 40.0 4.35 4.80
BBY 160115C00042000 C 01/15/16 42.0 3.65 4.10
BBY 160115C00045000 C 01/15/16 45.0 2.80 3.20
BBY 160115C00047000 C 01/15/16 47.0 2.37 2.71
BBY 160115C00050000 C 01/15/16 50.0 1.62 2.12
BBY 160115C00055000 C 01/15/16 55.0 0.96 1.43
BBY 160115C00060000 C 01/15/16 60.0 0.64 0.95
BBY 160115P00013000 P 01/15/16 13.0 0.13 0.28
BBY 160115P00015000 P 01/15/16 15.0 0.20 0.31
BBY 160115P00018000 P 01/15/16 18.0 0.34 0.58
BBY 160115P00020000 P 01/15/16 20.0 0.57 0.77
BBY 160115P00023000 P 01/15/16 23.0 0.84 1.01
BBY 160115P00025000 P 01/15/16 25.0 1.20 1.39
BBY 160115P00028000 P 01/15/16 28.0 1.76 2.16
BBY 160115P00030000 P 01/15/16 30.0 2.40 2.55
BBY 160115P00033000 P 01/15/16 33.0 3.40 3.70
BBY 160115P00035000 P 01/15/16 35.0 4.25 4.55
BBY 160115P00038000 P 01/15/16 38.0 5.75 6.25
BBY 160115P00040000 P 01/15/16 40.0 6.85 7.25
BBY 160115P00042000 P 01/15/16 42.0 8.10 8.55
BBY 160115P00045000 P 01/15/16 45.0 10.20 10.80
BBY 160115P00047000 P 01/15/16 47.0 11.70 12.30
BBY 160115P00050000 P 01/15/16 50.0 14.10 14.70
BBY 160115P00055000 P 01/15/16 55.0 17.50 19.10
BBY 160115P00060000 P 01/15/16 60.0 21.55 23.55
BBY 170120C00018000 C 01/20/17 18.0 18.35 21.65
BBY 170120C00020000 C 01/20/17 20.0 16.30 20.90
BBY 170120C00023000 C 01/20/17 23.0 14.20 18.75
BBY 170120C00025000 C 01/20/17 25.0 12.70 16.15
BBY 170120C00028000 C 01/20/17 28.0 10.65 15.00
BBY 170120C00030000 C 01/20/17 30.0 11.00 11.60
BBY 170120C00033000 C 01/20/17 33.0 9.25 9.90
BBY 170120C00035000 C 01/20/17 35.0 8.25 8.85
BBY 170120C00037000 C 01/20/17 37.0 7.30 7.95
BBY 170120C00040000 C 01/20/17 40.0 6.05 6.75
BBY 170120C00042000 C 01/20/17 42.0 5.25 6.00
BBY 170120C00045000 C 01/20/17 45.0 4.55 5.10
BBY 170120C00047000 C 01/20/17 47.0 4.05 4.55
BBY 170120C00050000 C 01/20/17 50.0 3.35 3.85
BBY 170120P00018000 P 01/20/17 18.0 0.85 1.16
BBY 170120P00020000 P 01/20/17 20.0 1.15 1.57
BBY 170120P00023000 P 01/20/17 23.0 1.76 2.03
BBY 170120P00025000 P 01/20/17 25.0 2.25 2.45
BBY 170120P00028000 P 01/20/17 28.0 3.15 3.40
BBY 170120P00030000 P 01/20/17 30.0 3.90 4.35
BBY 170120P00033000 P 01/20/17 33.0 5.15 5.70
BBY 170120P00035000 P 01/20/17 35.0 6.10 6.60
BBY 170120P00037000 P 01/20/17 37.0 7.15 7.75
BBY 170120P00040000 P 01/20/17 40.0 8.85 9.50
BBY 170120P00042000 P 01/20/17 42.0 10.05 10.75
BBY 170120P00045000 P 01/20/17 45.0 12.05 12.80
BBY 170120P00047000 P 01/20/17 47.0 13.45 14.25
BBY 170120P00050000 P 01/20/17 50.0 15.70 16.50

OPRA data is delayed 15 minutes.