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 (2016-04-29)Premium Content

Best Buy Company (BBY)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160506C00023000 C 05/06/16 23.0 7.25 8.95
BBY 160506C00024000 C 05/06/16 24.0 6.85 7.85
BBY 160506C00024500 C 05/06/16 24.5 6.35 7.30
BBY 160506C00025000 C 05/06/16 25.0 5.85 6.80
BBY 160506C00025500 C 05/06/16 25.5 5.35 6.35
BBY 160506C00026000 C 05/06/16 26.0 4.85 5.80
BBY 160506C00026500 C 05/06/16 26.5 4.35 5.30
BBY 160506C00027000 C 05/06/16 27.0 3.85 4.80
BBY 160506C00027500 C 05/06/16 27.5 3.35 4.30
BBY 160506C00028000 C 05/06/16 28.0 2.88 3.75
BBY 160506C00028500 C 05/06/16 28.5 2.39 3.25
BBY 160506C00029000 C 05/06/16 29.0 2.24 2.80
BBY 160506C00029500 C 05/06/16 29.5 1.79 2.24
BBY 160506C00030000 C 05/06/16 30.0 1.01 1.73
BBY 160506C00030500 C 05/06/16 30.5 0.89 1.23
BBY 160506C00031000 C 05/06/16 31.0 0.62 0.71
BBY 160506C00031500 C 05/06/16 31.5 0.27 0.32
BBY 160506C00032000 C 05/06/16 32.0 0.06 0.10
BBY 160506C00032500 C 05/06/16 32.5 0.00 0.04
BBY 160506C00033000 C 05/06/16 33.0 0.00 0.04
BBY 160506C00033500 C 05/06/16 33.5 0.00 0.04
BBY 160506C00034000 C 05/06/16 34.0 0.00 0.03
BBY 160506C00034500 C 05/06/16 34.5 0.00 0.04
BBY 160506C00035000 C 05/06/16 35.0 0.00 0.05
BBY 160506C00035500 C 05/06/16 35.5 0.00 0.05
BBY 160506C00036000 C 05/06/16 36.0 0.00 0.05
BBY 160506C00036500 C 05/06/16 36.5 0.00 0.05
BBY 160506C00037000 C 05/06/16 37.0 0.00 0.05
BBY 160506C00037500 C 05/06/16 37.5 0.00 0.05
BBY 160506C00038000 C 05/06/16 38.0 0.00 0.25
BBY 160506C00038500 C 05/06/16 38.5 0.00 0.25
BBY 160506C00039000 C 05/06/16 39.0 0.00 0.26
BBY 160506C00039500 C 05/06/16 39.5 0.00 0.25
BBY 160506C00040000 C 05/06/16 40.0 0.00 0.25
BBY 160506C00040500 C 05/06/16 40.5 0.00 0.25
BBY 160506C00041000 C 05/06/16 41.0 0.00 0.26
BBY 160506C00041500 C 05/06/16 41.5 0.00 0.26
BBY 160506C00042000 C 05/06/16 42.0 0.00 0.25
BBY 160506C00042500 C 05/06/16 42.5 0.00 0.25
BBY 160506C00043000 C 05/06/16 43.0 0.00 0.25
BBY 160506C00043500 C 05/06/16 43.5 0.00 0.26
BBY 160506C00044000 C 05/06/16 44.0 0.00 0.25
BBY 160506P00023000 P 05/06/16 23.0 0.00 0.25
BBY 160506P00024000 P 05/06/16 24.0 0.00 0.25
BBY 160506P00024500 P 05/06/16 24.5 0.00 0.25
BBY 160506P00025000 P 05/06/16 25.0 0.00 0.04
BBY 160506P00025500 P 05/06/16 25.5 0.00 0.25
BBY 160506P00026000 P 05/06/16 26.0 0.00 0.13
BBY 160506P00026500 P 05/06/16 26.5 0.00 0.13
BBY 160506P00027000 P 05/06/16 27.0 0.00 0.13
BBY 160506P00027500 P 05/06/16 27.5 0.00 0.13
BBY 160506P00028000 P 05/06/16 28.0 0.00 0.13
BBY 160506P00028500 P 05/06/16 28.5 0.00 0.06
BBY 160506P00029000 P 05/06/16 29.0 0.00 0.04
BBY 160506P00029500 P 05/06/16 29.5 0.00 0.07
BBY 160506P00030000 P 05/06/16 30.0 0.00 0.03
BBY 160506P00030500 P 05/06/16 30.5 0.00 0.04
BBY 160506P00031000 P 05/06/16 31.0 0.04 0.08
BBY 160506P00031500 P 05/06/16 31.5 0.16 0.20
BBY 160506P00032000 P 05/06/16 32.0 0.44 0.52
BBY 160506P00032500 P 05/06/16 32.5 0.83 1.25
BBY 160506P00033000 P 05/06/16 33.0 1.32 1.55
BBY 160506P00033500 P 05/06/16 33.5 1.78 2.06
BBY 160506P00034000 P 05/06/16 34.0 2.26 2.56
BBY 160506P00034500 P 05/06/16 34.5 2.75 3.10
BBY 160506P00035000 P 05/06/16 35.0 3.20 3.60
BBY 160506P00035500 P 05/06/16 35.5 3.70 4.10
BBY 160506P00036000 P 05/06/16 36.0 4.20 4.60
BBY 160506P00036500 P 05/06/16 36.5 4.70 5.10
BBY 160506P00037000 P 05/06/16 37.0 5.20 5.60
BBY 160506P00037500 P 05/06/16 37.5 5.65 6.30
BBY 160506P00038000 P 05/06/16 38.0 6.15 6.80
BBY 160506P00038500 P 05/06/16 38.5 6.65 7.30
BBY 160506P00039000 P 05/06/16 39.0 7.10 7.60
BBY 160506P00039500 P 05/06/16 39.5 7.60 8.10
BBY 160506P00040000 P 05/06/16 40.0 8.10 8.60
BBY 160506P00040500 P 05/06/16 40.5 8.60 9.10
BBY 160506P00041000 P 05/06/16 41.0 8.20 10.50
BBY 160506P00041500 P 05/06/16 41.5 9.10 10.10
BBY 160506P00042000 P 05/06/16 42.0 10.05 10.85
BBY 160506P00042500 P 05/06/16 42.5 10.30 11.15
BBY 160506P00043000 P 05/06/16 43.0 10.80 11.65
BBY 160506P00043500 P 05/06/16 43.5 11.30 12.15
BBY 160506P00044000 P 05/06/16 44.0 11.80 12.65
BBY 160513C00023000 C 05/13/16 23.0 7.80 8.85
BBY 160513C00024000 C 05/13/16 24.0 6.85 7.80
BBY 160513C00024500 C 05/13/16 24.5 6.30 7.30
BBY 160513C00025000 C 05/13/16 25.0 5.85 6.80
BBY 160513C00025500 C 05/13/16 25.5 5.35 6.30
BBY 160513C00026000 C 05/13/16 26.0 4.85 5.80
BBY 160513C00026500 C 05/13/16 26.5 4.75 5.30
BBY 160513C00027000 C 05/13/16 27.0 3.85 4.80
BBY 160513C00027500 C 05/13/16 27.5 3.40 4.35
BBY 160513C00028000 C 05/13/16 28.0 2.90 3.85
BBY 160513C00028500 C 05/13/16 28.5 2.46 3.35
BBY 160513C00029000 C 05/13/16 29.0 1.96 2.83
BBY 160513C00029500 C 05/13/16 29.5 1.57 2.36
BBY 160513C00030000 C 05/13/16 30.0 1.48 1.87
BBY 160513C00030500 C 05/13/16 30.5 1.20 1.40
BBY 160513C00031000 C 05/13/16 31.0 0.91 1.00
BBY 160513C00031500 C 05/13/16 31.5 0.59 0.66
BBY 160513C00032000 C 05/13/16 32.0 0.37 0.41
BBY 160513C00032500 C 05/13/16 32.5 0.19 0.24
BBY 160513C00033000 C 05/13/16 33.0 0.10 0.13
BBY 160513C00033500 C 05/13/16 33.5 0.04 0.08
BBY 160513C00034000 C 05/13/16 34.0 0.01 0.04
BBY 160513C00034500 C 05/13/16 34.5 0.00 0.03
BBY 160513C00035000 C 05/13/16 35.0 0.00 0.08
BBY 160513C00035500 C 05/13/16 35.5 0.00 0.03
BBY 160513C00036000 C 05/13/16 36.0 0.00 0.05
BBY 160513C00036500 C 05/13/16 36.5 0.00 0.05
BBY 160513C00037000 C 05/13/16 37.0 0.00 0.05
BBY 160513C00037500 C 05/13/16 37.5 0.00 0.05
BBY 160513C00038000 C 05/13/16 38.0 0.00 0.12
BBY 160513C00038500 C 05/13/16 38.5 0.00 0.25
BBY 160513C00039000 C 05/13/16 39.0 0.00 0.25
BBY 160513C00039500 C 05/13/16 39.5 0.00 0.25
BBY 160513C00040000 C 05/13/16 40.0 0.00 0.25
BBY 160513C00040500 C 05/13/16 40.5 0.00 0.25
BBY 160513C00041000 C 05/13/16 41.0 0.00 0.25
BBY 160513C00041500 C 05/13/16 41.5 0.00 0.25
BBY 160513C00042000 C 05/13/16 42.0 0.00 0.50
BBY 160513C00042500 C 05/13/16 42.5 0.00 0.25
BBY 160513C00043000 C 05/13/16 43.0 0.00 0.25
BBY 160513C00043500 C 05/13/16 43.5 0.00 0.25
BBY 160513C00044000 C 05/13/16 44.0 0.00 0.25
BBY 160513P00023000 P 05/13/16 23.0 0.00 0.03
BBY 160513P00024000 P 05/13/16 24.0 0.00 0.04
BBY 160513P00024500 P 05/13/16 24.5 0.00 0.12
BBY 160513P00025000 P 05/13/16 25.0 0.00 0.04
BBY 160513P00025500 P 05/13/16 25.5 0.00 0.04
BBY 160513P00026000 P 05/13/16 26.0 0.00 0.03
BBY 160513P00026500 P 05/13/16 26.5 0.00 0.03
BBY 160513P00027000 P 05/13/16 27.0 0.00 0.03
BBY 160513P00027500 P 05/13/16 27.5 0.00 0.04
BBY 160513P00028000 P 05/13/16 28.0 0.01 0.04
BBY 160513P00028500 P 05/13/16 28.5 0.03 0.05
BBY 160513P00029000 P 05/13/16 29.0 0.04 0.07
BBY 160513P00029500 P 05/13/16 29.5 0.07 0.10
BBY 160513P00030000 P 05/13/16 30.0 0.12 0.16
BBY 160513P00030500 P 05/13/16 30.5 0.20 0.23
BBY 160513P00031000 P 05/13/16 31.0 0.32 0.36
BBY 160513P00031500 P 05/13/16 31.5 0.50 0.54
BBY 160513P00032000 P 05/13/16 32.0 0.75 0.80
BBY 160513P00032500 P 05/13/16 32.5 1.08 1.24
BBY 160513P00033000 P 05/13/16 33.0 1.44 1.59
BBY 160513P00033500 P 05/13/16 33.5 1.77 2.16
BBY 160513P00034000 P 05/13/16 34.0 2.29 2.66
BBY 160513P00034500 P 05/13/16 34.5 2.70 3.15
BBY 160513P00035000 P 05/13/16 35.0 3.20 3.65
BBY 160513P00035500 P 05/13/16 35.5 3.70 4.15
BBY 160513P00036000 P 05/13/16 36.0 4.20 5.10
BBY 160513P00036500 P 05/13/16 36.5 4.70 5.15
BBY 160513P00037000 P 05/13/16 37.0 5.15 6.15
BBY 160513P00037500 P 05/13/16 37.5 5.65 6.15
BBY 160513P00038000 P 05/13/16 38.0 6.15 7.15
BBY 160513P00038500 P 05/13/16 38.5 6.65 7.65
BBY 160513P00039000 P 05/13/16 39.0 7.15 7.65
BBY 160513P00039500 P 05/13/16 39.5 7.60 8.55
BBY 160513P00040000 P 05/13/16 40.0 8.20 8.65
BBY 160513P00040500 P 05/13/16 40.5 8.70 9.30
BBY 160513P00041000 P 05/13/16 41.0 8.20 11.10
BBY 160513P00041500 P 05/13/16 41.5 8.70 11.50
BBY 160513P00042000 P 05/13/16 42.0 9.80 10.85
BBY 160513P00042500 P 05/13/16 42.5 10.30 11.35
BBY 160513P00043000 P 05/13/16 43.0 10.80 11.90
BBY 160513P00043500 P 05/13/16 43.5 11.30 12.30
BBY 160513P00044000 P 05/13/16 44.0 11.80 12.90
BBY 160520C00019550 C 05/20/16 19.6 11.30 12.25
BBY 160520C00020550 C 05/20/16 20.6 10.25 11.25
BBY 160520C00021550 C 05/20/16 21.6 9.30 10.25
BBY 160520C00022550 C 05/20/16 22.6 8.30 9.20
BBY 160520C00023000 C 05/20/16 23.0 7.90 8.75
BBY 160520C00023550 C 05/20/16 23.6 7.30 8.25
BBY 160520C00024000 C 05/20/16 24.0 6.85 7.90
BBY 160520C00024550 C 05/20/16 24.6 6.30 7.30
BBY 160520C00025000 C 05/20/16 25.0 5.85 6.85
BBY 160520C00025500 C 05/20/16 25.5 5.45 6.35
BBY 160520C00025550 C 05/20/16 25.6 5.35 6.30
BBY 160520C00026000 C 05/20/16 26.0 4.95 5.75
BBY 160520C00026500 C 05/20/16 26.5 4.40 5.25
BBY 160520C00026550 C 05/20/16 26.6 4.30 5.20
BBY 160520C00027000 C 05/20/16 27.0 4.00 4.85
BBY 160520C00027500 C 05/20/16 27.5 3.55 4.30
BBY 160520C00027550 C 05/20/16 27.6 3.40 4.25
BBY 160520C00028000 C 05/20/16 28.0 3.00 3.80
BBY 160520C00028500 C 05/20/16 28.5 2.58 3.35
BBY 160520C00028550 C 05/20/16 28.6 2.52 3.35
BBY 160520C00029000 C 05/20/16 29.0 2.11 2.91
BBY 160520C00029500 C 05/20/16 29.5 1.69 2.39
BBY 160520C00029550 C 05/20/16 29.6 1.66 2.37
BBY 160520C00030000 C 05/20/16 30.0 1.36 1.97
BBY 160520C00030500 C 05/20/16 30.5 1.34 1.55
BBY 160520C00030550 C 05/20/16 30.6 1.32 1.48
BBY 160520C00031000 C 05/20/16 31.0 1.03 1.17
BBY 160520C00031500 C 05/20/16 31.5 0.81 0.86
BBY 160520C00031550 C 05/20/16 31.6 0.76 0.83
BBY 160520C00032000 C 05/20/16 32.0 0.56 0.59
BBY 160520C00032500 C 05/20/16 32.5 0.36 0.39
BBY 160520C00032550 C 05/20/16 32.6 0.34 0.37
BBY 160520C00033000 C 05/20/16 33.0 0.22 0.24
BBY 160520C00033500 C 05/20/16 33.5 0.12 0.14
BBY 160520C00033550 C 05/20/16 33.6 0.11 0.14
BBY 160520C00034000 C 05/20/16 34.0 0.06 0.09
BBY 160520C00034500 C 05/20/16 34.5 0.03 0.05
BBY 160520C00034550 C 05/20/16 34.6 0.03 0.05
BBY 160520C00035000 C 05/20/16 35.0 0.01 0.04
BBY 160520C00035500 C 05/20/16 35.5 0.00 0.02
BBY 160520C00035550 C 05/20/16 35.6 0.00 0.02
BBY 160520C00036000 C 05/20/16 36.0 0.00 0.02
BBY 160520C00036500 C 05/20/16 36.5 0.00 0.02
BBY 160520C00036550 C 05/20/16 36.6 0.00 0.02
BBY 160520C00037000 C 05/20/16 37.0 0.00 0.06
BBY 160520C00037500 C 05/20/16 37.5 0.00 0.03
BBY 160520C00037550 C 05/20/16 37.6 0.00 0.07
BBY 160520C00038000 C 05/20/16 38.0 0.00 0.06
BBY 160520C00038500 C 05/20/16 38.5 0.00 0.06
BBY 160520C00038550 C 05/20/16 38.6 0.00 0.06
BBY 160520C00039000 C 05/20/16 39.0 0.00 0.05
BBY 160520C00039500 C 05/20/16 39.5 0.00 0.05
BBY 160520C00039550 C 05/20/16 39.6 0.00 0.04
BBY 160520C00040000 C 05/20/16 40.0 0.00 0.04
BBY 160520C00040550 C 05/20/16 40.6 0.00 0.06
BBY 160520C00041550 C 05/20/16 41.6 0.00 0.20
BBY 160520P00019550 P 05/20/16 19.6 0.00 0.25
BBY 160520P00020550 P 05/20/16 20.6 0.00 0.08
BBY 160520P00021550 P 05/20/16 21.6 0.00 0.07
BBY 160520P00022550 P 05/20/16 22.6 0.00 0.03
BBY 160520P00023000 P 05/20/16 23.0 0.00 0.03
BBY 160520P00023550 P 05/20/16 23.6 0.00 0.02
BBY 160520P00024000 P 05/20/16 24.0 0.00 0.03
BBY 160520P00024550 P 05/20/16 24.6 0.00 0.02
BBY 160520P00025000 P 05/20/16 25.0 0.00 0.02
BBY 160520P00025500 P 05/20/16 25.5 0.00 0.02
BBY 160520P00025550 P 05/20/16 25.6 0.00 0.02
BBY 160520P00026000 P 05/20/16 26.0 0.00 0.03
BBY 160520P00026500 P 05/20/16 26.5 0.01 0.03
BBY 160520P00026550 P 05/20/16 26.6 0.01 0.03
BBY 160520P00027000 P 05/20/16 27.0 0.02 0.04
BBY 160520P00027500 P 05/20/16 27.5 0.03 0.06
BBY 160520P00027550 P 05/20/16 27.6 0.04 0.06
BBY 160520P00028000 P 05/20/16 28.0 0.05 0.08
BBY 160520P00028500 P 05/20/16 28.5 0.08 0.11
BBY 160520P00028550 P 05/20/16 28.6 0.09 0.11
BBY 160520P00029000 P 05/20/16 29.0 0.12 0.15
BBY 160520P00029500 P 05/20/16 29.5 0.18 0.21
BBY 160520P00029550 P 05/20/16 29.6 0.19 0.21
BBY 160520P00030000 P 05/20/16 30.0 0.26 0.28
BBY 160520P00030500 P 05/20/16 30.5 0.37 0.40
BBY 160520P00030550 P 05/20/16 30.6 0.38 0.41
BBY 160520P00031000 P 05/20/16 31.0 0.51 0.54
BBY 160520P00031500 P 05/20/16 31.5 0.70 0.73
BBY 160520P00031550 P 05/20/16 31.6 0.72 0.75
BBY 160520P00032000 P 05/20/16 32.0 0.93 0.98
BBY 160520P00032500 P 05/20/16 32.5 1.24 1.29
BBY 160520P00032550 P 05/20/16 32.6 1.26 1.32
BBY 160520P00033000 P 05/20/16 33.0 1.59 1.64
BBY 160520P00033500 P 05/20/16 33.5 1.94 2.24
BBY 160520P00033550 P 05/20/16 33.6 2.03 2.11
BBY 160520P00034000 P 05/20/16 34.0 2.35 2.66
BBY 160520P00034500 P 05/20/16 34.5 2.80 3.20
BBY 160520P00034550 P 05/20/16 34.6 2.85 3.25
BBY 160520P00035000 P 05/20/16 35.0 3.25 3.70
BBY 160520P00035500 P 05/20/16 35.5 3.70 4.20
BBY 160520P00035550 P 05/20/16 35.6 3.80 4.25
BBY 160520P00036000 P 05/20/16 36.0 4.25 4.70
BBY 160520P00036500 P 05/20/16 36.5 4.75 5.65
BBY 160520P00036550 P 05/20/16 36.6 4.80 5.70
BBY 160520P00037000 P 05/20/16 37.0 5.20 6.00
BBY 160520P00037500 P 05/20/16 37.5 5.65 6.65
BBY 160520P00037550 P 05/20/16 37.6 5.70 6.70
BBY 160520P00038000 P 05/20/16 38.0 6.15 7.15
BBY 160520P00038500 P 05/20/16 38.5 6.65 7.55
BBY 160520P00038550 P 05/20/16 38.6 6.75 7.70
BBY 160520P00039000 P 05/20/16 39.0 7.25 8.15
BBY 160520P00039500 P 05/20/16 39.5 7.75 8.55
BBY 160520P00039550 P 05/20/16 39.6 7.80 8.65
BBY 160520P00040000 P 05/20/16 40.0 8.25 9.10
BBY 160520P00040550 P 05/20/16 40.6 8.80 9.25
BBY 160520P00041550 P 05/20/16 41.6 9.45 10.80
BBY 160527C00022000 C 05/27/16 22.0 8.85 10.00
BBY 160527C00023000 C 05/27/16 23.0 7.75 8.90
BBY 160527C00024000 C 05/27/16 24.0 6.95 7.95
BBY 160527C00024500 C 05/27/16 24.5 6.75 7.40
BBY 160527C00025000 C 05/27/16 25.0 5.85 7.00
BBY 160527C00025500 C 05/27/16 25.5 5.85 6.45
BBY 160527C00026000 C 05/27/16 26.0 5.35 6.05
BBY 160527C00026500 C 05/27/16 26.5 4.55 5.50
BBY 160527C00027000 C 05/27/16 27.0 4.15 5.05
BBY 160527C00027500 C 05/27/16 27.5 3.75 4.60
BBY 160527C00028000 C 05/27/16 28.0 3.35 4.10
BBY 160527C00028500 C 05/27/16 28.5 3.10 3.70
BBY 160527C00029000 C 05/27/16 29.0 2.99 3.25
BBY 160527C00029500 C 05/27/16 29.5 2.56 2.85
BBY 160527C00030000 C 05/27/16 30.0 2.37 2.48
BBY 160527C00030500 C 05/27/16 30.5 2.02 2.13
BBY 160527C00031000 C 05/27/16 31.0 1.68 1.82
BBY 160527C00031500 C 05/27/16 31.5 1.48 1.54
BBY 160527C00032000 C 05/27/16 32.0 1.23 1.30
BBY 160527C00032500 C 05/27/16 32.5 1.00 1.08
BBY 160527C00033000 C 05/27/16 33.0 0.82 0.88
BBY 160527C00033500 C 05/27/16 33.5 0.65 0.71
BBY 160527C00034000 C 05/27/16 34.0 0.51 0.57
BBY 160527C00034500 C 05/27/16 34.5 0.39 0.45
BBY 160527C00035000 C 05/27/16 35.0 0.30 0.39
BBY 160527C00035500 C 05/27/16 35.5 0.22 0.32
BBY 160527C00036000 C 05/27/16 36.0 0.17 0.20
BBY 160527C00036500 C 05/27/16 36.5 0.12 0.21
BBY 160527C00037000 C 05/27/16 37.0 0.07 0.14
BBY 160527C00037500 C 05/27/16 37.5 0.05 0.14
BBY 160527C00038000 C 05/27/16 38.0 0.03 0.10
BBY 160527C00038500 C 05/27/16 38.5 0.01 0.09
BBY 160527C00039000 C 05/27/16 39.0 0.00 0.25
BBY 160527C00039500 C 05/27/16 39.5 0.00 0.25
BBY 160527C00040000 C 05/27/16 40.0 0.00 0.25
BBY 160527C00040500 C 05/27/16 40.5 0.00 0.25
BBY 160527C00041000 C 05/27/16 41.0 0.00 0.25
BBY 160527C00041500 C 05/27/16 41.5 0.00 0.26
BBY 160527C00042000 C 05/27/16 42.0 0.00 0.25
BBY 160527C00042500 C 05/27/16 42.5 0.00 0.25
BBY 160527C00043000 C 05/27/16 43.0 0.00 0.50
BBY 160527C00043500 C 05/27/16 43.5 0.00 0.25
BBY 160527C00044000 C 05/27/16 44.0 0.00 0.25
BBY 160527P00022000 P 05/27/16 22.0 0.00 0.25
BBY 160527P00023000 P 05/27/16 23.0 0.00 0.25
BBY 160527P00024000 P 05/27/16 24.0 0.00 0.25
BBY 160527P00024500 P 05/27/16 24.5 0.01 0.25
BBY 160527P00025000 P 05/27/16 25.0 0.06 0.10
BBY 160527P00025500 P 05/27/16 25.5 0.06 0.19
BBY 160527P00026000 P 05/27/16 26.0 0.10 0.19
BBY 160527P00026500 P 05/27/16 26.5 0.13 0.29
BBY 160527P00027000 P 05/27/16 27.0 0.17 0.34
BBY 160527P00027500 P 05/27/16 27.5 0.22 0.34
BBY 160527P00028000 P 05/27/16 28.0 0.30 0.42
BBY 160527P00028500 P 05/27/16 28.5 0.40 0.47
BBY 160527P00029000 P 05/27/16 29.0 0.51 0.55
BBY 160527P00029500 P 05/27/16 29.5 0.63 0.67
BBY 160527P00030000 P 05/27/16 30.0 0.79 0.83
BBY 160527P00030500 P 05/27/16 30.5 0.95 1.00
BBY 160527P00031000 P 05/27/16 31.0 1.14 1.20
BBY 160527P00031500 P 05/27/16 31.5 1.35 1.42
BBY 160527P00032000 P 05/27/16 32.0 1.59 1.67
BBY 160527P00032500 P 05/27/16 32.5 1.89 1.95
BBY 160527P00033000 P 05/27/16 33.0 2.19 2.26
BBY 160527P00033500 P 05/27/16 33.5 2.49 2.63
BBY 160527P00034000 P 05/27/16 34.0 2.83 3.15
BBY 160527P00034500 P 05/27/16 34.5 3.20 3.40
BBY 160527P00035000 P 05/27/16 35.0 3.60 3.95
BBY 160527P00035500 P 05/27/16 35.5 4.00 4.85
BBY 160527P00036000 P 05/27/16 36.0 4.30 5.40
BBY 160527P00036500 P 05/27/16 36.5 4.75 5.80
BBY 160527P00037000 P 05/27/16 37.0 5.25 6.30
BBY 160527P00037500 P 05/27/16 37.5 5.70 6.65
BBY 160527P00038000 P 05/27/16 38.0 6.15 7.25
BBY 160527P00038500 P 05/27/16 38.5 6.70 7.55
BBY 160527P00039000 P 05/27/16 39.0 7.15 8.30
BBY 160527P00039500 P 05/27/16 39.5 7.65 8.55
BBY 160527P00040000 P 05/27/16 40.0 8.20 9.20
BBY 160527P00040500 P 05/27/16 40.5 8.65 9.75
BBY 160527P00041000 P 05/27/16 41.0 9.10 10.30
BBY 160527P00041500 P 05/27/16 41.5 8.65 10.80
BBY 160527P00042000 P 05/27/16 42.0 10.05 11.25
BBY 160527P00042500 P 05/27/16 42.5 10.30 11.55
BBY 160527P00043000 P 05/27/16 43.0 9.90 13.45
BBY 160527P00043500 P 05/27/16 43.5 11.30 12.55
BBY 160527P00044000 P 05/27/16 44.0 11.80 13.05
BBY 160603C00023000 C 06/03/16 23.0 7.95 9.10
BBY 160603C00024000 C 06/03/16 24.0 6.80 8.40
BBY 160603C00025000 C 06/03/16 25.0 5.95 6.95
BBY 160603C00026000 C 06/03/16 26.0 5.00 6.05
BBY 160603C00026500 C 06/03/16 26.5 4.55 5.55
BBY 160603C00027000 C 06/03/16 27.0 4.15 5.10
BBY 160603C00027500 C 06/03/16 27.5 3.85 4.60
BBY 160603C00028000 C 06/03/16 28.0 3.90 4.10
BBY 160603C00028500 C 06/03/16 28.5 3.50 3.70
BBY 160603C00029000 C 06/03/16 29.0 3.10 3.30
BBY 160603C00029500 C 06/03/16 29.5 2.73 2.93
BBY 160603C00030000 C 06/03/16 30.0 2.37 2.55
BBY 160603C00030500 C 06/03/16 30.5 2.04 2.19
BBY 160603C00031000 C 06/03/16 31.0 1.73 1.88
BBY 160603C00031500 C 06/03/16 31.5 1.48 1.60
BBY 160603C00032000 C 06/03/16 32.0 1.27 1.35
BBY 160603C00032500 C 06/03/16 32.5 1.06 1.13
BBY 160603C00033000 C 06/03/16 33.0 0.80 0.93
BBY 160603C00033500 C 06/03/16 33.5 0.69 0.76
BBY 160603C00034000 C 06/03/16 34.0 0.54 0.62
BBY 160603C00034500 C 06/03/16 34.5 0.39 0.49
BBY 160603C00035000 C 06/03/16 35.0 0.29 0.40
BBY 160603C00035500 C 06/03/16 35.5 0.22 0.31
BBY 160603C00036000 C 06/03/16 36.0 0.16 0.25
BBY 160603C00036500 C 06/03/16 36.5 0.11 0.20
BBY 160603C00037000 C 06/03/16 37.0 0.07 0.16
BBY 160603C00037500 C 06/03/16 37.5 0.05 0.13
BBY 160603C00038000 C 06/03/16 38.0 0.03 0.10
BBY 160603C00038500 C 06/03/16 38.5 0.01 0.08
BBY 160603C00039000 C 06/03/16 39.0 0.00 0.07
BBY 160603C00039500 C 06/03/16 39.5 0.00 0.06
BBY 160603C00040000 C 06/03/16 40.0 0.00 0.05
BBY 160603C00040500 C 06/03/16 40.5 0.00 0.04
BBY 160603C00041000 C 06/03/16 41.0 0.00 0.04
BBY 160603C00041500 C 06/03/16 41.5 0.00 0.03
BBY 160603C00042000 C 06/03/16 42.0 0.00 0.03
BBY 160603C00042500 C 06/03/16 42.5 0.00 0.03
BBY 160603C00043000 C 06/03/16 43.0 0.00 0.03
BBY 160603C00043500 C 06/03/16 43.5 0.00 0.03
BBY 160603C00044000 C 06/03/16 44.0 0.00 0.03
BBY 160603P00023000 P 06/03/16 23.0 0.02 0.11
BBY 160603P00024000 P 06/03/16 24.0 0.03 0.12
BBY 160603P00025000 P 06/03/16 25.0 0.07 0.17
BBY 160603P00026000 P 06/03/16 26.0 0.13 0.21
BBY 160603P00026500 P 06/03/16 26.5 0.17 0.26
BBY 160603P00027000 P 06/03/16 27.0 0.22 0.32
BBY 160603P00027500 P 06/03/16 27.5 0.29 0.38
BBY 160603P00028000 P 06/03/16 28.0 0.36 0.45
BBY 160603P00028500 P 06/03/16 28.5 0.42 0.52
BBY 160603P00029000 P 06/03/16 29.0 0.53 0.61
BBY 160603P00029500 P 06/03/16 29.5 0.68 0.74
BBY 160603P00030000 P 06/03/16 30.0 0.81 0.89
BBY 160603P00030500 P 06/03/16 30.5 1.00 1.06
BBY 160603P00031000 P 06/03/16 31.0 1.19 1.26
BBY 160603P00031500 P 06/03/16 31.5 1.40 1.48
BBY 160603P00032000 P 06/03/16 32.0 1.64 1.73
BBY 160603P00032500 P 06/03/16 32.5 1.93 2.01
BBY 160603P00033000 P 06/03/16 33.0 2.21 2.31
BBY 160603P00033500 P 06/03/16 33.5 2.54 2.69
BBY 160603P00034000 P 06/03/16 34.0 2.88 3.05
BBY 160603P00034500 P 06/03/16 34.5 3.25 3.40
BBY 160603P00035000 P 06/03/16 35.0 3.60 4.45
BBY 160603P00035500 P 06/03/16 35.5 4.05 4.95
BBY 160603P00036000 P 06/03/16 36.0 4.45 5.00
BBY 160603P00036500 P 06/03/16 36.5 4.85 5.50
BBY 160603P00037000 P 06/03/16 37.0 5.30 6.25
BBY 160603P00037500 P 06/03/16 37.5 5.75 6.75
BBY 160603P00038000 P 06/03/16 38.0 6.10 7.25
BBY 160603P00038500 P 06/03/16 38.5 6.75 7.55
BBY 160603P00039000 P 06/03/16 39.0 7.20 8.00
BBY 160603P00039500 P 06/03/16 39.5 7.40 8.55
BBY 160603P00040000 P 06/03/16 40.0 7.90 9.05
BBY 160603P00040500 P 06/03/16 40.5 8.40 9.75
BBY 160603P00041000 P 06/03/16 41.0 7.70 11.20
BBY 160603P00041500 P 06/03/16 41.5 8.25 11.75
BBY 160603P00042000 P 06/03/16 42.0 8.40 12.80
BBY 160603P00042500 P 06/03/16 42.5 10.30 11.55
BBY 160603P00043000 P 06/03/16 43.0 9.50 13.80
BBY 160603P00043500 P 06/03/16 43.5 9.70 14.30
BBY 160603P00044000 P 06/03/16 44.0 10.45 14.30
BBY 160610C00023000 C 06/10/16 23.0 7.35 9.35
BBY 160610C00024000 C 06/10/16 24.0 5.40 9.30
BBY 160610C00025000 C 06/10/16 25.0 5.50 7.15
BBY 160610C00026000 C 06/10/16 26.0 3.75 7.60
BBY 160610C00026500 C 06/10/16 26.5 4.50 5.80
BBY 160610C00027000 C 06/10/16 27.0 4.15 5.25
BBY 160610C00027500 C 06/10/16 27.5 3.90 4.75
BBY 160610C00028000 C 06/10/16 28.0 3.50 4.30
BBY 160610C00028500 C 06/10/16 28.5 3.20 3.80
BBY 160610C00029000 C 06/10/16 29.0 2.94 3.50
BBY 160610C00029500 C 06/10/16 29.5 2.47 3.20
BBY 160610C00030000 C 06/10/16 30.0 2.19 2.81
BBY 160610C00030500 C 06/10/16 30.5 1.96 2.36
BBY 160610C00031000 C 06/10/16 31.0 1.68 2.07
BBY 160610C00031500 C 06/10/16 31.5 1.48 1.78
BBY 160610C00032000 C 06/10/16 32.0 1.11 1.56
BBY 160610C00032500 C 06/10/16 32.5 0.94 1.33
BBY 160610C00033000 C 06/10/16 33.0 0.74 1.04
BBY 160610C00033500 C 06/10/16 33.5 0.60 0.90
BBY 160610C00034000 C 06/10/16 34.0 0.47 0.74
BBY 160610C00034500 C 06/10/16 34.5 0.37 0.61
BBY 160610C00035000 C 06/10/16 35.0 0.22 0.60
BBY 160610C00035500 C 06/10/16 35.5 0.07 0.52
BBY 160610C00036000 C 06/10/16 36.0 0.01 0.50
BBY 160610C00036500 C 06/10/16 36.5 0.00 0.50
BBY 160610C00037000 C 06/10/16 37.0 0.00 0.50
BBY 160610C00037500 C 06/10/16 37.5 0.00 0.50
BBY 160610C00038000 C 06/10/16 38.0 0.00 0.50
BBY 160610C00038500 C 06/10/16 38.5 0.00 0.50
BBY 160610C00039000 C 06/10/16 39.0 0.00 0.50
BBY 160610C00039500 C 06/10/16 39.5 0.00 0.50
BBY 160610C00040000 C 06/10/16 40.0 0.00 0.50
BBY 160610C00040500 C 06/10/16 40.5 0.00 0.50
BBY 160610C00041000 C 06/10/16 41.0 0.00 0.50
BBY 160610C00041500 C 06/10/16 41.5 0.00 0.50
BBY 160610C00042000 C 06/10/16 42.0 0.00 0.50
BBY 160610C00042500 C 06/10/16 42.5 0.00 0.50
BBY 160610C00043000 C 06/10/16 43.0 0.00 0.50
BBY 160610C00043500 C 06/10/16 43.5 0.00 0.50
BBY 160610C00044000 C 06/10/16 44.0 0.00 0.50
BBY 160610P00023000 P 06/10/16 23.0 0.00 0.25
BBY 160610P00024000 P 06/10/16 24.0 0.00 0.50
BBY 160610P00025000 P 06/10/16 25.0 0.00 0.50
BBY 160610P00026000 P 06/10/16 26.0 0.00 0.50
BBY 160610P00026500 P 06/10/16 26.5 0.02 0.50
BBY 160610P00027000 P 06/10/16 27.0 0.08 0.58
BBY 160610P00027500 P 06/10/16 27.5 0.28 0.59
BBY 160610P00028000 P 06/10/16 28.0 0.39 0.63
BBY 160610P00028500 P 06/10/16 28.5 0.51 0.71
BBY 160610P00029000 P 06/10/16 29.0 0.52 0.82
BBY 160610P00029500 P 06/10/16 29.5 0.65 0.98
BBY 160610P00030000 P 06/10/16 30.0 0.82 1.17
BBY 160610P00030500 P 06/10/16 30.5 1.06 1.35
BBY 160610P00031000 P 06/10/16 31.0 1.20 1.57
BBY 160610P00031500 P 06/10/16 31.5 1.49 1.81
BBY 160610P00032000 P 06/10/16 32.0 1.77 2.09
BBY 160610P00032500 P 06/10/16 32.5 2.03 2.38
BBY 160610P00033000 P 06/10/16 33.0 2.17 2.84
BBY 160610P00033500 P 06/10/16 33.5 2.50 3.40
BBY 160610P00034000 P 06/10/16 34.0 2.85 3.55
BBY 160610P00034500 P 06/10/16 34.5 3.25 4.05
BBY 160610P00035000 P 06/10/16 35.0 3.65 4.85
BBY 160610P00035500 P 06/10/16 35.5 4.10 4.75
BBY 160610P00036000 P 06/10/16 36.0 4.50 5.00
BBY 160610P00036500 P 06/10/16 36.5 4.95 5.50
BBY 160610P00037000 P 06/10/16 37.0 5.20 6.00
BBY 160610P00037500 P 06/10/16 37.5 5.60 6.50
BBY 160610P00038000 P 06/10/16 38.0 6.10 7.00
BBY 160610P00038500 P 06/10/16 38.5 6.65 7.80
BBY 160610P00039000 P 06/10/16 39.0 7.15 8.00
BBY 160610P00039500 P 06/10/16 39.5 7.65 8.80
BBY 160610P00040000 P 06/10/16 40.0 8.15 9.30
BBY 160610P00040500 P 06/10/16 40.5 8.70 9.80
BBY 160610P00041000 P 06/10/16 41.0 9.20 10.25
BBY 160610P00041500 P 06/10/16 41.5 9.65 10.55
BBY 160610P00042000 P 06/10/16 42.0 10.05 11.30
BBY 160610P00042500 P 06/10/16 42.5 10.40 11.60
BBY 160610P00043000 P 06/10/16 43.0 10.90 12.05
BBY 160610P00043500 P 06/10/16 43.5 11.40 13.05
BBY 160610P00044000 P 06/10/16 44.0 11.90 13.10
BBY 160617C00014550 C 06/17/16 14.6 16.10 17.65
BBY 160617C00015550 C 06/17/16 15.6 15.10 16.70
BBY 160617C00016550 C 06/17/16 16.6 14.10 15.40
BBY 160617C00017550 C 06/17/16 17.6 13.10 14.40
BBY 160617C00018550 C 06/17/16 18.6 12.10 13.70
BBY 160617C00019550 C 06/17/16 19.6 10.80 13.05
BBY 160617C00020550 C 06/17/16 20.6 10.25 11.70
BBY 160617C00021550 C 06/17/16 21.6 9.25 10.30
BBY 160617C00022550 C 06/17/16 22.6 9.05 9.35
BBY 160617C00023550 C 06/17/16 23.6 7.45 8.35
BBY 160617C00024550 C 06/17/16 24.6 6.45 7.40
BBY 160617C00025550 C 06/17/16 25.6 5.55 6.45
BBY 160617C00026550 C 06/17/16 26.6 4.65 5.50
BBY 160617C00027550 C 06/17/16 27.6 3.85 4.60
BBY 160617C00028550 C 06/17/16 28.6 3.55 3.70
BBY 160617C00029550 C 06/17/16 29.6 2.80 2.95
BBY 160617C00030550 C 06/17/16 30.6 2.20 2.26
BBY 160617C00031550 C 06/17/16 31.6 1.65 1.69
BBY 160617C00032550 C 06/17/16 32.6 1.19 1.21
BBY 160617C00033550 C 06/17/16 33.6 0.82 0.84
BBY 160617C00034550 C 06/17/16 34.6 0.53 0.56
BBY 160617C00035550 C 06/17/16 35.6 0.33 0.36
BBY 160617C00036550 C 06/17/16 36.6 0.20 0.22
BBY 160617C00037550 C 06/17/16 37.6 0.11 0.13
BBY 160617C00038550 C 06/17/16 38.6 0.05 0.08
BBY 160617C00039550 C 06/17/16 39.6 0.03 0.05
BBY 160617C00040550 C 06/17/16 40.6 0.00 0.03
BBY 160617C00041550 C 06/17/16 41.6 0.00 0.03
BBY 160617C00042550 C 06/17/16 42.6 0.00 0.02
BBY 160617C00043550 C 06/17/16 43.6 0.00 0.03
BBY 160617C00044550 C 06/17/16 44.6 0.00 0.03
BBY 160617C00045550 C 06/17/16 45.6 0.00 0.03
BBY 160617C00046550 C 06/17/16 46.6 0.00 0.03
BBY 160617C00047550 C 06/17/16 47.6 0.00 0.03
BBY 160617C00048550 C 06/17/16 48.6 0.00 0.03
BBY 160617C00049550 C 06/17/16 49.6 0.00 0.03
BBY 160617P00014550 P 06/17/16 14.6 0.00 0.03
BBY 160617P00015550 P 06/17/16 15.6 0.00 0.04
BBY 160617P00016550 P 06/17/16 16.6 0.00 0.04
BBY 160617P00017550 P 06/17/16 17.6 0.00 0.03
BBY 160617P00018550 P 06/17/16 18.6 0.00 0.03
BBY 160617P00019550 P 06/17/16 19.6 0.00 0.03
BBY 160617P00020550 P 06/17/16 20.6 0.02 0.04
BBY 160617P00021550 P 06/17/16 21.6 0.03 0.06
BBY 160617P00022550 P 06/17/16 22.6 0.06 0.08
BBY 160617P00023550 P 06/17/16 23.6 0.09 0.12
BBY 160617P00024550 P 06/17/16 24.6 0.14 0.16
BBY 160617P00025550 P 06/17/16 25.6 0.21 0.24
BBY 160617P00026550 P 06/17/16 26.6 0.32 0.34
BBY 160617P00027550 P 06/17/16 27.6 0.46 0.49
BBY 160617P00028550 P 06/17/16 28.6 0.67 0.71
BBY 160617P00029550 P 06/17/16 29.6 0.95 0.99
BBY 160617P00030550 P 06/17/16 30.6 1.32 1.35
BBY 160617P00031550 P 06/17/16 31.6 1.77 1.81
BBY 160617P00032550 P 06/17/16 32.6 2.30 2.36
BBY 160617P00033550 P 06/17/16 33.6 2.93 3.05
BBY 160617P00034550 P 06/17/16 34.6 3.65 3.80
BBY 160617P00035550 P 06/17/16 35.6 4.45 4.55
BBY 160617P00036550 P 06/17/16 36.6 5.20 6.15
BBY 160617P00037550 P 06/17/16 37.6 6.10 7.00
BBY 160617P00038550 P 06/17/16 38.6 7.05 8.05
BBY 160617P00039550 P 06/17/16 39.6 8.05 8.85
BBY 160617P00040550 P 06/17/16 40.6 9.00 9.85
BBY 160617P00041550 P 06/17/16 41.6 10.05 11.00
BBY 160617P00042550 P 06/17/16 42.6 10.95 12.00
BBY 160617P00043550 P 06/17/16 43.6 11.60 13.20
BBY 160617P00044550 P 06/17/16 44.6 12.60 14.20
BBY 160617P00045550 P 06/17/16 45.6 13.60 15.20
BBY 160617P00046550 P 06/17/16 46.6 14.60 16.20
BBY 160617P00047550 P 06/17/16 47.6 15.60 17.20
BBY 160617P00048550 P 06/17/16 48.6 16.60 18.20
BBY 160617P00049550 P 06/17/16 49.6 17.70 19.20
BBY 160624C00022000 C 06/24/16 22.0 8.70 9.95
BBY 160624C00023000 C 06/24/16 23.0 8.50 8.95
BBY 160624C00024000 C 06/24/16 24.0 7.50 8.10
BBY 160624C00024500 C 06/24/16 24.5 6.35 7.65
BBY 160624C00025000 C 06/24/16 25.0 6.25 7.10
BBY 160624C00025500 C 06/24/16 25.5 5.80 6.65
BBY 160624C00026000 C 06/24/16 26.0 5.15 6.10
BBY 160624C00026500 C 06/24/16 26.5 4.60 5.65
BBY 160624C00027000 C 06/24/16 27.0 4.25 5.15
BBY 160624C00027500 C 06/24/16 27.5 3.85 4.75
BBY 160624C00028000 C 06/24/16 28.0 4.05 4.20
BBY 160624C00028500 C 06/24/16 28.5 3.65 3.80
BBY 160624C00029000 C 06/24/16 29.0 3.25 3.40
BBY 160624C00029500 C 06/24/16 29.5 2.88 3.05
BBY 160624C00030000 C 06/24/16 30.0 2.53 2.69
BBY 160624C00030500 C 06/24/16 30.5 2.22 2.37
BBY 160624C00031000 C 06/24/16 31.0 1.92 2.07
BBY 160624C00031500 C 06/24/16 31.5 1.64 1.79
BBY 160624C00032000 C 06/24/16 32.0 1.41 1.53
BBY 160624C00032500 C 06/24/16 32.5 1.18 1.31
BBY 160624C00033000 C 06/24/16 33.0 0.99 1.10
BBY 160624C00033500 C 06/24/16 33.5 0.80 0.94
BBY 160624C00034000 C 06/24/16 34.0 0.69 0.77
BBY 160624C00034500 C 06/24/16 34.5 0.52 0.65
BBY 160624C00035000 C 06/24/16 35.0 0.40 0.53
BBY 160624C00035500 C 06/24/16 35.5 0.33 0.43
BBY 160624C00036000 C 06/24/16 36.0 0.25 0.35
BBY 160624C00036500 C 06/24/16 36.5 0.18 0.29
BBY 160624C00037000 C 06/24/16 37.0 0.14 0.23
BBY 160624C00037500 C 06/24/16 37.5 0.10 0.19
BBY 160624C00038000 C 06/24/16 38.0 0.07 0.15
BBY 160624C00038500 C 06/24/16 38.5 0.05 0.12
BBY 160624C00039000 C 06/24/16 39.0 0.03 0.10
BBY 160624C00039500 C 06/24/16 39.5 0.02 0.08
BBY 160624C00040000 C 06/24/16 40.0 0.01 0.07
BBY 160624C00041000 C 06/24/16 41.0 0.00 0.06
BBY 160624P00022000 P 06/24/16 22.0 0.03 0.13
BBY 160624P00023000 P 06/24/16 23.0 0.06 0.16
BBY 160624P00024000 P 06/24/16 24.0 0.10 0.19
BBY 160624P00024500 P 06/24/16 24.5 0.12 0.22
BBY 160624P00025000 P 06/24/16 25.0 0.16 0.26
BBY 160624P00025500 P 06/24/16 25.5 0.18 0.31
BBY 160624P00026000 P 06/24/16 26.0 0.25 0.37
BBY 160624P00026500 P 06/24/16 26.5 0.30 0.43
BBY 160624P00027000 P 06/24/16 27.0 0.38 0.51
BBY 160624P00027500 P 06/24/16 27.5 0.46 0.59
BBY 160624P00028000 P 06/24/16 28.0 0.55 0.69
BBY 160624P00028500 P 06/24/16 28.5 0.67 0.81
BBY 160624P00029000 P 06/24/16 29.0 0.80 0.95
BBY 160624P00029500 P 06/24/16 29.5 0.94 1.04
BBY 160624P00030000 P 06/24/16 30.0 1.11 1.24
BBY 160624P00030500 P 06/24/16 30.5 1.29 1.41
BBY 160624P00031000 P 06/24/16 31.0 1.51 1.63
BBY 160624P00031500 P 06/24/16 31.5 1.74 1.87
BBY 160624P00032000 P 06/24/16 32.0 2.00 2.18
BBY 160624P00032500 P 06/24/16 32.5 2.28 2.47
BBY 160624P00033000 P 06/24/16 33.0 2.60 2.77
BBY 160624P00033500 P 06/24/16 33.5 2.91 3.10
BBY 160624P00034000 P 06/24/16 34.0 3.25 3.45
BBY 160624P00034500 P 06/24/16 34.5 3.65 3.80
BBY 160624P00035000 P 06/24/16 35.0 4.00 4.20
BBY 160624P00035500 P 06/24/16 35.5 4.35 5.15
BBY 160624P00036000 P 06/24/16 36.0 4.80 5.60
BBY 160624P00036500 P 06/24/16 36.5 5.15 6.05
BBY 160624P00037000 P 06/24/16 37.0 5.65 6.65
BBY 160624P00037500 P 06/24/16 37.5 6.00 7.10
BBY 160624P00038000 P 06/24/16 38.0 6.40 7.60
BBY 160624P00038500 P 06/24/16 38.5 6.90 8.15
BBY 160624P00039000 P 06/24/16 39.0 7.40 8.55
BBY 160624P00039500 P 06/24/16 39.5 7.85 9.15
BBY 160624P00040000 P 06/24/16 40.0 8.40 9.10
BBY 160624P00041000 P 06/24/16 41.0 9.10 11.10
BBY 160715C00023000 C 07/15/16 23.0 8.50 8.90
BBY 160715C00024000 C 07/15/16 24.0 7.50 7.95
BBY 160715C00025000 C 07/15/16 25.0 6.15 7.05
BBY 160715C00026000 C 07/15/16 26.0 5.20 6.15
BBY 160715C00027000 C 07/15/16 27.0 4.40 5.20
BBY 160715C00028000 C 07/15/16 28.0 4.15 4.30
BBY 160715C00029000 C 07/15/16 29.0 3.35 3.55
BBY 160715C00030000 C 07/15/16 30.0 2.66 2.80
BBY 160715C00031000 C 07/15/16 31.0 2.15 2.20
BBY 160715C00032000 C 07/15/16 32.0 1.63 1.69
BBY 160715C00033000 C 07/15/16 33.0 1.21 1.27
BBY 160715C00034000 C 07/15/16 34.0 0.87 0.92
BBY 160715C00035000 C 07/15/16 35.0 0.57 0.66
BBY 160715C00036000 C 07/15/16 36.0 0.37 0.46
BBY 160715C00037000 C 07/15/16 37.0 0.21 0.32
BBY 160715C00038000 C 07/15/16 38.0 0.16 0.21
BBY 160715C00039000 C 07/15/16 39.0 0.07 0.14
BBY 160715C00040000 C 07/15/16 40.0 0.04 0.10
BBY 160715C00041000 C 07/15/16 41.0 0.02 0.07
BBY 160715P00023000 P 07/15/16 23.0 0.12 0.19
BBY 160715P00024000 P 07/15/16 24.0 0.16 0.25
BBY 160715P00025000 P 07/15/16 25.0 0.25 0.35
BBY 160715P00026000 P 07/15/16 26.0 0.38 0.47
BBY 160715P00027000 P 07/15/16 27.0 0.52 0.58
BBY 160715P00028000 P 07/15/16 28.0 0.73 0.79
BBY 160715P00029000 P 07/15/16 29.0 0.99 1.05
BBY 160715P00030000 P 07/15/16 30.0 1.33 1.39
BBY 160715P00031000 P 07/15/16 31.0 1.75 1.81
BBY 160715P00032000 P 07/15/16 32.0 2.22 2.30
BBY 160715P00033000 P 07/15/16 33.0 2.80 2.89
BBY 160715P00034000 P 07/15/16 34.0 3.45 3.60
BBY 160715P00035000 P 07/15/16 35.0 4.15 4.35
BBY 160715P00036000 P 07/15/16 36.0 4.90 5.70
BBY 160715P00037000 P 07/15/16 37.0 5.70 6.55
BBY 160715P00038000 P 07/15/16 38.0 6.60 7.55
BBY 160715P00039000 P 07/15/16 39.0 7.55 8.45
BBY 160715P00040000 P 07/15/16 40.0 8.55 9.50
BBY 160715P00041000 P 07/15/16 41.0 9.50 10.40
BBY 160916C00013550 C 09/16/16 13.6 16.65 18.65
BBY 160916C00014550 C 09/16/16 14.6 15.70 17.50
BBY 160916C00015550 C 09/16/16 15.6 14.70 16.50
BBY 160916C00016550 C 09/16/16 16.6 13.95 15.80
BBY 160916C00017550 C 09/16/16 17.6 12.00 15.30
BBY 160916C00018550 C 09/16/16 18.6 11.95 13.35
BBY 160916C00019550 C 09/16/16 19.6 11.20 12.35
BBY 160916C00020550 C 09/16/16 20.6 10.25 11.40
BBY 160916C00021550 C 09/16/16 21.6 9.35 10.40
BBY 160916C00022550 C 09/16/16 22.6 8.50 9.45
BBY 160916C00023550 C 09/16/16 23.6 7.65 8.55
BBY 160916C00024550 C 09/16/16 24.6 6.75 7.65
BBY 160916C00025550 C 09/16/16 25.6 5.95 6.75
BBY 160916C00026550 C 09/16/16 26.6 5.65 5.85
BBY 160916C00027550 C 09/16/16 27.6 4.90 5.10
BBY 160916C00028550 C 09/16/16 28.6 4.15 4.40
BBY 160916C00029550 C 09/16/16 29.6 3.50 3.75
BBY 160916C00030550 C 09/16/16 30.6 2.89 3.15
BBY 160916C00031550 C 09/16/16 31.6 2.50 2.58
BBY 160916C00032550 C 09/16/16 32.6 2.03 2.11
BBY 160916C00033550 C 09/16/16 33.6 1.51 1.70
BBY 160916C00034550 C 09/16/16 34.6 1.28 1.36
BBY 160916C00035550 C 09/16/16 35.6 0.99 1.09
BBY 160916C00036550 C 09/16/16 36.6 0.74 0.85
BBY 160916C00037550 C 09/16/16 37.6 0.50 0.65
BBY 160916C00038550 C 09/16/16 38.6 0.41 0.51
BBY 160916C00039550 C 09/16/16 39.6 0.26 0.39
BBY 160916C00040550 C 09/16/16 40.6 0.19 0.29
BBY 160916C00041550 C 09/16/16 41.6 0.13 0.22
BBY 160916C00042550 C 09/16/16 42.6 0.09 0.18
BBY 160916C00043550 C 09/16/16 43.6 0.08 0.13
BBY 160916C00044550 C 09/16/16 44.6 0.06 0.09
BBY 160916C00045550 C 09/16/16 45.6 0.05 0.08
BBY 160916C00046550 C 09/16/16 46.6 0.02 0.07
BBY 160916C00047550 C 09/16/16 47.6 0.02 0.06
BBY 160916C00048550 C 09/16/16 48.6 0.00 0.05
BBY 160916P00013550 P 09/16/16 13.6 0.00 0.08
BBY 160916P00014550 P 09/16/16 14.6 0.01 0.09
BBY 160916P00015550 P 09/16/16 15.6 0.02 0.10
BBY 160916P00016550 P 09/16/16 16.6 0.03 0.13
BBY 160916P00017550 P 09/16/16 17.6 0.03 0.16
BBY 160916P00018550 P 09/16/16 18.6 0.09 0.18
BBY 160916P00019550 P 09/16/16 19.6 0.09 0.22
BBY 160916P00020550 P 09/16/16 20.6 0.14 0.24
BBY 160916P00021550 P 09/16/16 21.6 0.20 0.31
BBY 160916P00022550 P 09/16/16 22.6 0.29 0.42
BBY 160916P00023550 P 09/16/16 23.6 0.40 0.54
BBY 160916P00024550 P 09/16/16 24.6 0.56 0.68
BBY 160916P00025550 P 09/16/16 25.6 0.74 0.84
BBY 160916P00026550 P 09/16/16 26.6 0.95 1.03
BBY 160916P00027550 P 09/16/16 27.6 1.21 1.34
BBY 160916P00028550 P 09/16/16 28.6 1.53 1.67
BBY 160916P00029550 P 09/16/16 29.6 1.90 2.02
BBY 160916P00030550 P 09/16/16 30.6 2.33 2.45
BBY 160916P00031550 P 09/16/16 31.6 2.77 2.95
BBY 160916P00032550 P 09/16/16 32.6 3.30 3.50
BBY 160916P00033550 P 09/16/16 33.6 3.95 4.10
BBY 160916P00034550 P 09/16/16 34.6 4.60 4.80
BBY 160916P00035550 P 09/16/16 35.6 5.30 5.50
BBY 160916P00036550 P 09/16/16 36.6 6.05 6.25
BBY 160916P00037550 P 09/16/16 37.6 6.75 7.60
BBY 160916P00038550 P 09/16/16 38.6 7.60 8.60
BBY 160916P00039550 P 09/16/16 39.6 8.50 9.35
BBY 160916P00040550 P 09/16/16 40.6 9.45 10.55
BBY 160916P00041550 P 09/16/16 41.6 10.10 11.65
BBY 160916P00042550 P 09/16/16 42.6 11.00 12.50
BBY 160916P00043550 P 09/16/16 43.6 12.25 13.35
BBY 160916P00044550 P 09/16/16 44.6 13.05 14.10
BBY 160916P00045550 P 09/16/16 45.6 14.05 15.30
BBY 160916P00046550 P 09/16/16 46.6 15.10 16.50
BBY 160916P00047550 P 09/16/16 47.6 16.05 17.50
BBY 160916P00048550 P 09/16/16 48.6 17.05 18.40
BBY 161216C00017000 C 12/16/16 17.0 13.00 15.05
BBY 161216C00018000 C 12/16/16 18.0 12.70 13.95
BBY 161216C00019000 C 12/16/16 19.0 11.50 12.95
BBY 161216C00020000 C 12/16/16 20.0 10.80 12.15
BBY 161216C00021000 C 12/16/16 21.0 10.05 11.05
BBY 161216C00022000 C 12/16/16 22.0 9.20 10.15
BBY 161216C00023000 C 12/16/16 23.0 8.35 9.30
BBY 161216C00024000 C 12/16/16 24.0 7.45 8.40
BBY 161216C00025000 C 12/16/16 25.0 6.60 7.65
BBY 161216C00026000 C 12/16/16 26.0 6.45 6.70
BBY 161216C00027000 C 12/16/16 27.0 5.75 6.00
BBY 161216C00028000 C 12/16/16 28.0 5.05 5.30
BBY 161216C00029000 C 12/16/16 29.0 4.40 4.65
BBY 161216C00030000 C 12/16/16 30.0 3.80 4.10
BBY 161216C00031000 C 12/16/16 31.0 3.30 3.55
BBY 161216C00032000 C 12/16/16 32.0 2.83 3.05
BBY 161216C00033000 C 12/16/16 33.0 2.51 2.62
BBY 161216C00034000 C 12/16/16 34.0 2.13 2.23
BBY 161216C00035000 C 12/16/16 35.0 1.79 1.89
BBY 161216C00036000 C 12/16/16 36.0 1.46 1.59
BBY 161216C00037000 C 12/16/16 37.0 1.15 1.33
BBY 161216C00038000 C 12/16/16 38.0 0.99 1.12
BBY 161216C00039000 C 12/16/16 39.0 0.82 0.93
BBY 161216C00040000 C 12/16/16 40.0 0.65 0.77
BBY 161216C00041000 C 12/16/16 41.0 0.46 0.64
BBY 161216C00042000 C 12/16/16 42.0 0.36 0.51
BBY 161216C00043000 C 12/16/16 43.0 0.28 0.42
BBY 161216C00044000 C 12/16/16 44.0 0.22 0.35
BBY 161216C00045000 C 12/16/16 45.0 0.18 0.29
BBY 161216C00046000 C 12/16/16 46.0 0.13 0.25
BBY 161216C00047000 C 12/16/16 47.0 0.10 0.21
BBY 161216C00048000 C 12/16/16 48.0 0.08 0.18
BBY 161216P00017000 P 12/16/16 17.0 0.14 0.27
BBY 161216P00018000 P 12/16/16 18.0 0.18 0.30
BBY 161216P00019000 P 12/16/16 19.0 0.25 0.38
BBY 161216P00020000 P 12/16/16 20.0 0.34 0.47
BBY 161216P00021000 P 12/16/16 21.0 0.45 0.59
BBY 161216P00022000 P 12/16/16 22.0 0.58 0.73
BBY 161216P00023000 P 12/16/16 23.0 0.77 0.90
BBY 161216P00024000 P 12/16/16 24.0 0.97 1.05
BBY 161216P00025000 P 12/16/16 25.0 1.19 1.30
BBY 161216P00026000 P 12/16/16 26.0 1.42 1.57
BBY 161216P00027000 P 12/16/16 27.0 1.73 1.88
BBY 161216P00028000 P 12/16/16 28.0 2.08 2.23
BBY 161216P00029000 P 12/16/16 29.0 2.45 2.62
BBY 161216P00030000 P 12/16/16 30.0 2.90 3.05
BBY 161216P00031000 P 12/16/16 31.0 3.35 3.55
BBY 161216P00032000 P 12/16/16 32.0 3.90 4.10
BBY 161216P00033000 P 12/16/16 33.0 4.45 4.65
BBY 161216P00034000 P 12/16/16 34.0 5.10 5.30
BBY 161216P00035000 P 12/16/16 35.0 5.75 5.95
BBY 161216P00036000 P 12/16/16 36.0 6.45 6.70
BBY 161216P00037000 P 12/16/16 37.0 7.15 7.45
BBY 161216P00038000 P 12/16/16 38.0 7.95 8.20
BBY 161216P00039000 P 12/16/16 39.0 8.75 9.05
BBY 161216P00040000 P 12/16/16 40.0 9.50 10.50
BBY 161216P00041000 P 12/16/16 41.0 10.15 11.60
BBY 161216P00042000 P 12/16/16 42.0 11.05 12.45
BBY 161216P00043000 P 12/16/16 43.0 11.95 13.35
BBY 161216P00044000 P 12/16/16 44.0 12.80 14.25
BBY 161216P00045000 P 12/16/16 45.0 13.75 15.25
BBY 161216P00046000 P 12/16/16 46.0 14.75 16.20
BBY 161216P00047000 P 12/16/16 47.0 15.60 17.10
BBY 161216P00048000 P 12/16/16 48.0 16.90 17.90
BBY 170120C00014550 C 01/20/17 14.6 15.95 17.80
BBY 170120C00017040 C 01/20/17 17.0 12.30 16.30
BBY 170120C00019040 C 01/20/17 19.0 11.95 12.90
BBY 170120C00021000 C 01/20/17 21.0 10.10 11.10
BBY 170120C00022040 C 01/20/17 22.0 9.20 10.15
BBY 170120C00024040 C 01/20/17 24.0 7.55 8.50
BBY 170120C00026000 C 01/20/17 26.0 6.60 6.85
BBY 170120C00027040 C 01/20/17 27.0 5.85 6.10
BBY 170120C00029040 C 01/20/17 29.0 4.60 4.85
BBY 170120C00031000 C 01/20/17 31.0 3.60 3.75
BBY 170120C00032040 C 01/20/17 32.0 3.05 3.25
BBY 170120C00034040 C 01/20/17 34.0 2.21 2.40
BBY 170120C00036040 C 01/20/17 36.0 1.58 1.75
BBY 170120C00038000 C 01/20/17 38.0 1.14 1.26
BBY 170120C00039040 C 01/20/17 39.0 0.92 1.05
BBY 170120C00041040 C 01/20/17 41.0 0.67 0.74
BBY 170120C00043000 C 01/20/17 43.0 0.43 0.52
BBY 170120C00044040 C 01/20/17 44.0 0.35 0.43
BBY 170120C00046040 C 01/20/17 46.0 0.23 0.30
BBY 170120C00048000 C 01/20/17 48.0 0.15 0.21
BBY 170120C00049040 C 01/20/17 49.0 0.11 0.18
BBY 170120C00054040 C 01/20/17 54.0 0.02 0.09
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.05
BBY 170120P00014550 P 01/20/17 14.6 0.09 0.20
BBY 170120P00017040 P 01/20/17 17.0 0.17 0.30
BBY 170120P00019040 P 01/20/17 19.0 0.37 0.43
BBY 170120P00021000 P 01/20/17 21.0 0.57 0.68
BBY 170120P00022040 P 01/20/17 22.0 0.73 0.82
BBY 170120P00024040 P 01/20/17 24.0 1.10 1.21
BBY 170120P00026000 P 01/20/17 26.0 1.61 1.74
BBY 170120P00027040 P 01/20/17 27.0 1.92 2.07
BBY 170120P00029040 P 01/20/17 29.0 2.68 2.83
BBY 170120P00031000 P 01/20/17 31.0 3.55 3.75
BBY 170120P00032040 P 01/20/17 32.0 4.10 4.30
BBY 170120P00034040 P 01/20/17 34.0 5.30 5.45
BBY 170120P00036040 P 01/20/17 36.0 6.65 6.90
BBY 170120P00038000 P 01/20/17 38.0 8.15 8.35
BBY 170120P00039040 P 01/20/17 39.0 8.95 9.20
BBY 170120P00041040 P 01/20/17 41.0 10.30 11.70
BBY 170120P00043000 P 01/20/17 43.0 12.05 13.45
BBY 170120P00044040 P 01/20/17 44.0 12.85 14.30
BBY 170120P00046040 P 01/20/17 46.0 14.80 16.30
BBY 170120P00048000 P 01/20/17 48.0 16.75 18.15
BBY 170120P00049040 P 01/20/17 49.0 17.95 19.15
BBY 170120P00054040 P 01/20/17 54.0 22.75 23.90
BBY 170120P00059550 P 01/20/17 59.6 27.95 29.35
BBY 180119C00014550 C 01/19/18 14.6 14.50 19.00
BBY 180119C00017550 C 01/19/18 17.6 11.70 16.00
BBY 180119C00019550 C 01/19/18 19.6 10.80 13.80
BBY 180119C00022550 C 01/19/18 22.6 9.00 10.90
BBY 180119C00024550 C 01/19/18 24.6 7.85 8.95
BBY 180119C00027550 C 01/19/18 27.6 5.95 7.10
BBY 180119C00029550 C 01/19/18 29.6 5.05 6.15
BBY 180119C00031550 C 01/19/18 31.6 4.10 5.25
BBY 180119C00034550 C 01/19/18 34.6 3.50 4.15
BBY 180119C00036550 C 01/19/18 36.6 2.93 3.45
BBY 180119C00039550 C 01/19/18 39.6 2.08 2.86
BBY 180119C00041550 C 01/19/18 41.6 1.82 2.45
BBY 180119C00044550 C 01/19/18 44.6 0.99 1.81
BBY 180119C00049550 C 01/19/18 49.6 0.60 1.41
BBY 180119P00014550 P 01/19/18 14.6 0.19 1.11
BBY 180119P00017550 P 01/19/18 17.6 0.62 1.61
BBY 180119P00019550 P 01/19/18 19.6 1.32 1.65
BBY 180119P00022550 P 01/19/18 22.6 2.15 2.58
BBY 180119P00024550 P 01/19/18 24.6 2.30 3.25
BBY 180119P00027550 P 01/19/18 27.6 3.55 4.50
BBY 180119P00029550 P 01/19/18 29.6 4.55 5.55
BBY 180119P00031550 P 01/19/18 31.6 5.50 6.95
BBY 180119P00034550 P 01/19/18 34.6 8.00 8.80
BBY 180119P00036550 P 01/19/18 36.6 9.35 10.15
BBY 180119P00039550 P 01/19/18 39.6 11.55 12.35
BBY 180119P00041550 P 01/19/18 41.6 13.05 13.90
BBY 180119P00044550 P 01/19/18 44.6 15.00 16.80
BBY 180119P00049550 P 01/19/18 49.6 18.70 21.80

OPRA data is delayed 15 minutes.