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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160708C00022000 C 07/08/16 22.0 8.20 9.95
BBY 160708C00023000 C 07/08/16 23.0 7.15 9.50
BBY 160708C00024000 C 07/08/16 24.0 6.30 8.10
BBY 160708C00025000 C 07/08/16 25.0 5.45 6.80
BBY 160708C00025500 C 07/08/16 25.5 4.90 6.30
BBY 160708C00026000 C 07/08/16 26.0 4.45 5.75
BBY 160708C00026500 C 07/08/16 26.5 3.95 5.30
BBY 160708C00027000 C 07/08/16 27.0 3.45 4.80
BBY 160708C00027500 C 07/08/16 27.5 2.99 4.30
BBY 160708C00028000 C 07/08/16 28.0 2.54 3.75
BBY 160708C00028500 C 07/08/16 28.5 2.05 3.25
BBY 160708C00029000 C 07/08/16 29.0 1.58 2.71
BBY 160708C00029500 C 07/08/16 29.5 1.87 1.95
BBY 160708C00030000 C 07/08/16 30.0 1.39 1.56
BBY 160708C00030500 C 07/08/16 30.5 0.96 1.06
BBY 160708C00031000 C 07/08/16 31.0 0.60 0.66
BBY 160708C00031500 C 07/08/16 31.5 0.33 0.36
BBY 160708C00032000 C 07/08/16 32.0 0.14 0.17
BBY 160708C00032500 C 07/08/16 32.5 0.05 0.08
BBY 160708C00033000 C 07/08/16 33.0 0.01 0.05
BBY 160708C00033500 C 07/08/16 33.5 0.00 0.13
BBY 160708C00034000 C 07/08/16 34.0 0.00 0.23
BBY 160708C00034500 C 07/08/16 34.5 0.00 0.22
BBY 160708C00035000 C 07/08/16 35.0 0.00 0.27
BBY 160708C00035500 C 07/08/16 35.5 0.00 0.42
BBY 160708C00036000 C 07/08/16 36.0 0.00 0.36
BBY 160708C00036500 C 07/08/16 36.5 0.00 0.34
BBY 160708C00037000 C 07/08/16 37.0 0.00 0.33
BBY 160708C00037500 C 07/08/16 37.5 0.00 0.29
BBY 160708C00038000 C 07/08/16 38.0 0.00 0.48
BBY 160708C00038500 C 07/08/16 38.5 0.00 0.13
BBY 160708C00039000 C 07/08/16 39.0 0.00 0.16
BBY 160708C00039500 C 07/08/16 39.5 0.00 0.16
BBY 160708C00040000 C 07/08/16 40.0 0.00 0.16
BBY 160708P00022000 P 07/08/16 22.0 0.00 0.44
BBY 160708P00023000 P 07/08/16 23.0 0.00 0.90
BBY 160708P00024000 P 07/08/16 24.0 0.00 1.18
BBY 160708P00025000 P 07/08/16 25.0 0.00 0.39
BBY 160708P00025500 P 07/08/16 25.5 0.00 0.20
BBY 160708P00026000 P 07/08/16 26.0 0.00 0.12
BBY 160708P00026500 P 07/08/16 26.5 0.00 0.12
BBY 160708P00027000 P 07/08/16 27.0 0.00 0.08
BBY 160708P00027500 P 07/08/16 27.5 0.00 0.15
BBY 160708P00028000 P 07/08/16 28.0 0.00 0.31
BBY 160708P00028500 P 07/08/16 28.5 0.00 0.07
BBY 160708P00029000 P 07/08/16 29.0 0.01 0.04
BBY 160708P00029500 P 07/08/16 29.5 0.02 0.06
BBY 160708P00030000 P 07/08/16 30.0 0.06 0.08
BBY 160708P00030500 P 07/08/16 30.5 0.12 0.15
BBY 160708P00031000 P 07/08/16 31.0 0.24 0.28
BBY 160708P00031500 P 07/08/16 31.5 0.45 0.49
BBY 160708P00032000 P 07/08/16 32.0 0.73 0.84
BBY 160708P00032500 P 07/08/16 32.5 1.13 1.24
BBY 160708P00033000 P 07/08/16 33.0 1.45 1.77
BBY 160708P00033500 P 07/08/16 33.5 1.85 2.22
BBY 160708P00034000 P 07/08/16 34.0 2.20 2.75
BBY 160708P00034500 P 07/08/16 34.5 2.66 3.25
BBY 160708P00035000 P 07/08/16 35.0 3.10 3.70
BBY 160708P00035500 P 07/08/16 35.5 3.40 4.30
BBY 160708P00036000 P 07/08/16 36.0 3.60 4.80
BBY 160708P00036500 P 07/08/16 36.5 4.20 5.30
BBY 160708P00037000 P 07/08/16 37.0 4.65 5.80
BBY 160708P00037500 P 07/08/16 37.5 5.25 6.30
BBY 160708P00038000 P 07/08/16 38.0 5.50 6.85
BBY 160708P00038500 P 07/08/16 38.5 6.65 7.25
BBY 160708P00039000 P 07/08/16 39.0 5.95 8.90
BBY 160708P00039500 P 07/08/16 39.5 7.70 8.30
BBY 160708P00040000 P 07/08/16 40.0 8.10 8.80
BBY 160715C00022000 C 07/15/16 22.0 8.50 10.10
BBY 160715C00023000 C 07/15/16 23.0 6.60 8.80
BBY 160715C00023500 C 07/15/16 23.5 6.00 8.75
BBY 160715C00024000 C 07/15/16 24.0 7.15 7.70
BBY 160715C00024500 C 07/15/16 24.5 5.25 8.40
BBY 160715C00025000 C 07/15/16 25.0 5.55 6.70
BBY 160715C00025500 C 07/15/16 25.5 5.00 6.40
BBY 160715C00026000 C 07/15/16 26.0 4.55 5.75
BBY 160715C00026500 C 07/15/16 26.5 4.05 5.25
BBY 160715C00027000 C 07/15/16 27.0 4.30 4.70
BBY 160715C00027500 C 07/15/16 27.5 3.05 4.25
BBY 160715C00028000 C 07/15/16 28.0 3.30 3.75
BBY 160715C00028500 C 07/15/16 28.5 2.17 3.25
BBY 160715C00029000 C 07/15/16 29.0 2.39 2.75
BBY 160715C00029500 C 07/15/16 29.5 1.97 2.04
BBY 160715C00030000 C 07/15/16 30.0 1.56 1.61
BBY 160715C00030500 C 07/15/16 30.5 1.17 1.21
BBY 160715C00031000 C 07/15/16 31.0 0.83 0.86
BBY 160715C00031500 C 07/15/16 31.5 0.55 0.59
BBY 160715C00032000 C 07/15/16 32.0 0.34 0.36
BBY 160715C00032500 C 07/15/16 32.5 0.19 0.21
BBY 160715C00033000 C 07/15/16 33.0 0.10 0.12
BBY 160715C00033500 C 07/15/16 33.5 0.05 0.07
BBY 160715C00034000 C 07/15/16 34.0 0.02 0.04
BBY 160715C00034500 C 07/15/16 34.5 0.01 0.03
BBY 160715C00035000 C 07/15/16 35.0 0.00 0.03
BBY 160715C00035500 C 07/15/16 35.5 0.00 0.08
BBY 160715C00036000 C 07/15/16 36.0 0.00 0.13
BBY 160715C00036500 C 07/15/16 36.5 0.00 0.16
BBY 160715C00037000 C 07/15/16 37.0 0.00 0.13
BBY 160715C00037500 C 07/15/16 37.5 0.00 0.16
BBY 160715C00038000 C 07/15/16 38.0 0.00 0.13
BBY 160715C00038500 C 07/15/16 38.5 0.00 0.16
BBY 160715C00039000 C 07/15/16 39.0 0.00 0.13
BBY 160715C00039500 C 07/15/16 39.5 0.00 0.16
BBY 160715C00040000 C 07/15/16 40.0 0.00 0.01
BBY 160715C00041000 C 07/15/16 41.0 0.00 0.16
BBY 160715C00042000 C 07/15/16 42.0 0.00 0.13
BBY 160715P00022000 P 07/15/16 22.0 0.00 0.14
BBY 160715P00023000 P 07/15/16 23.0 0.00 0.11
BBY 160715P00023500 P 07/15/16 23.5 0.00 0.09
BBY 160715P00024000 P 07/15/16 24.0 0.00 0.11
BBY 160715P00024500 P 07/15/16 24.5 0.00 0.12
BBY 160715P00025000 P 07/15/16 25.0 0.01 0.05
BBY 160715P00025500 P 07/15/16 25.5 0.00 0.02
BBY 160715P00026000 P 07/15/16 26.0 0.00 0.02
BBY 160715P00026500 P 07/15/16 26.5 0.00 0.04
BBY 160715P00027000 P 07/15/16 27.0 0.01 0.03
BBY 160715P00027500 P 07/15/16 27.5 0.02 0.04
BBY 160715P00028000 P 07/15/16 28.0 0.03 0.05
BBY 160715P00028500 P 07/15/16 28.5 0.05 0.07
BBY 160715P00029000 P 07/15/16 29.0 0.09 0.10
BBY 160715P00029500 P 07/15/16 29.5 0.12 0.14
BBY 160715P00030000 P 07/15/16 30.0 0.20 0.22
BBY 160715P00030500 P 07/15/16 30.5 0.30 0.33
BBY 160715P00031000 P 07/15/16 31.0 0.45 0.48
BBY 160715P00031500 P 07/15/16 31.5 0.67 0.70
BBY 160715P00032000 P 07/15/16 32.0 0.95 1.00
BBY 160715P00032500 P 07/15/16 32.5 1.30 1.36
BBY 160715P00033000 P 07/15/16 33.0 1.71 1.76
BBY 160715P00033500 P 07/15/16 33.5 1.99 2.47
BBY 160715P00034000 P 07/15/16 34.0 2.50 2.75
BBY 160715P00034500 P 07/15/16 34.5 2.85 3.25
BBY 160715P00035000 P 07/15/16 35.0 3.30 3.75
BBY 160715P00035500 P 07/15/16 35.5 3.75 4.40
BBY 160715P00036000 P 07/15/16 36.0 3.80 5.00
BBY 160715P00036500 P 07/15/16 36.5 4.35 5.40
BBY 160715P00037000 P 07/15/16 37.0 4.85 5.80
BBY 160715P00037500 P 07/15/16 37.5 5.25 6.40
BBY 160715P00038000 P 07/15/16 38.0 5.70 6.85
BBY 160715P00038500 P 07/15/16 38.5 6.40 7.35
BBY 160715P00039000 P 07/15/16 39.0 7.10 8.45
BBY 160715P00039500 P 07/15/16 39.5 7.15 8.35
BBY 160715P00040000 P 07/15/16 40.0 7.85 8.85
BBY 160715P00041000 P 07/15/16 41.0 7.85 10.50
BBY 160715P00042000 P 07/15/16 42.0 10.00 11.10
BBY 160722C00023000 C 07/22/16 23.0 7.40 9.10
BBY 160722C00024000 C 07/22/16 24.0 6.45 7.75
BBY 160722C00025000 C 07/22/16 25.0 5.45 6.75
BBY 160722C00025500 C 07/22/16 25.5 4.95 6.45
BBY 160722C00026000 C 07/22/16 26.0 4.40 5.90
BBY 160722C00026500 C 07/22/16 26.5 4.00 5.30
BBY 160722C00027000 C 07/22/16 27.0 3.50 4.80
BBY 160722C00027500 C 07/22/16 27.5 3.05 4.25
BBY 160722C00028000 C 07/22/16 28.0 3.25 3.85
BBY 160722C00028500 C 07/22/16 28.5 2.26 3.35
BBY 160722C00029000 C 07/22/16 29.0 2.31 2.92
BBY 160722C00029500 C 07/22/16 29.5 2.05 2.20
BBY 160722C00030000 C 07/22/16 30.0 1.68 1.81
BBY 160722C00030500 C 07/22/16 30.5 1.32 1.39
BBY 160722C00031000 C 07/22/16 31.0 0.99 1.06
BBY 160722C00031500 C 07/22/16 31.5 0.71 0.78
BBY 160722C00032000 C 07/22/16 32.0 0.49 0.55
BBY 160722C00032500 C 07/22/16 32.5 0.32 0.38
BBY 160722C00033000 C 07/22/16 33.0 0.20 0.25
BBY 160722C00033500 C 07/22/16 33.5 0.12 0.17
BBY 160722C00034000 C 07/22/16 34.0 0.00 0.15
BBY 160722C00034500 C 07/22/16 34.5 0.00 0.34
BBY 160722C00035000 C 07/22/16 35.0 0.00 0.35
BBY 160722C00035500 C 07/22/16 35.5 0.00 0.29
BBY 160722C00036000 C 07/22/16 36.0 0.00 0.17
BBY 160722C00036500 C 07/22/16 36.5 0.00 0.32
BBY 160722C00037000 C 07/22/16 37.0 0.00 0.70
BBY 160722C00037500 C 07/22/16 37.5 0.00 0.77
BBY 160722C00038000 C 07/22/16 38.0 0.00 0.77
BBY 160722C00038500 C 07/22/16 38.5 0.00 0.77
BBY 160722C00039000 C 07/22/16 39.0 0.00 0.77
BBY 160722C00039500 C 07/22/16 39.5 0.00 0.77
BBY 160722C00040000 C 07/22/16 40.0 0.00 0.77
BBY 160722C00041000 C 07/22/16 41.0 0.00 0.77
BBY 160722C00042000 C 07/22/16 42.0 0.00 0.08
BBY 160722P00023000 P 07/22/16 23.0 0.00 0.15
BBY 160722P00024000 P 07/22/16 24.0 0.00 1.07
BBY 160722P00025000 P 07/22/16 25.0 0.00 0.24
BBY 160722P00025500 P 07/22/16 25.5 0.00 0.16
BBY 160722P00026000 P 07/22/16 26.0 0.00 0.83
BBY 160722P00026500 P 07/22/16 26.5 0.01 0.14
BBY 160722P00027000 P 07/22/16 27.0 0.02 0.16
BBY 160722P00027500 P 07/22/16 27.5 0.01 0.14
BBY 160722P00028000 P 07/22/16 28.0 0.06 0.20
BBY 160722P00028500 P 07/22/16 28.5 0.10 0.20
BBY 160722P00029000 P 07/22/16 29.0 0.15 0.24
BBY 160722P00029500 P 07/22/16 29.5 0.21 0.26
BBY 160722P00030000 P 07/22/16 30.0 0.31 0.35
BBY 160722P00030500 P 07/22/16 30.5 0.43 0.50
BBY 160722P00031000 P 07/22/16 31.0 0.60 0.66
BBY 160722P00031500 P 07/22/16 31.5 0.81 0.88
BBY 160722P00032000 P 07/22/16 32.0 1.09 1.15
BBY 160722P00032500 P 07/22/16 32.5 1.42 1.54
BBY 160722P00033000 P 07/22/16 33.0 1.59 2.11
BBY 160722P00033500 P 07/22/16 33.5 1.91 2.49
BBY 160722P00034000 P 07/22/16 34.0 2.32 3.15
BBY 160722P00034500 P 07/22/16 34.5 2.75 3.40
BBY 160722P00035000 P 07/22/16 35.0 3.05 3.95
BBY 160722P00035500 P 07/22/16 35.5 3.70 4.40
BBY 160722P00036000 P 07/22/16 36.0 4.30 4.90
BBY 160722P00036500 P 07/22/16 36.5 3.95 5.50
BBY 160722P00037000 P 07/22/16 37.0 3.70 7.55
BBY 160722P00037500 P 07/22/16 37.5 4.40 8.05
BBY 160722P00038000 P 07/22/16 38.0 4.70 8.60
BBY 160722P00038500 P 07/22/16 38.5 5.40 9.20
BBY 160722P00039000 P 07/22/16 39.0 5.65 9.65
BBY 160722P00039500 P 07/22/16 39.5 6.40 10.20
BBY 160722P00040000 P 07/22/16 40.0 6.95 10.65
BBY 160722P00041000 P 07/22/16 41.0 8.95 10.05
BBY 160722P00042000 P 07/22/16 42.0 9.95 11.10
BBY 160729C00022000 C 07/29/16 22.0 8.55 10.00
BBY 160729C00023000 C 07/29/16 23.0 7.45 8.85
BBY 160729C00024000 C 07/29/16 24.0 6.50 7.80
BBY 160729C00025000 C 07/29/16 25.0 5.45 6.85
BBY 160729C00026000 C 07/29/16 26.0 4.55 5.85
BBY 160729C00026500 C 07/29/16 26.5 4.05 5.40
BBY 160729C00027000 C 07/29/16 27.0 3.60 4.85
BBY 160729C00027500 C 07/29/16 27.5 3.15 4.50
BBY 160729C00028000 C 07/29/16 28.0 2.76 4.00
BBY 160729C00028500 C 07/29/16 28.5 2.69 3.40
BBY 160729C00029000 C 07/29/16 29.0 2.52 2.94
BBY 160729C00029500 C 07/29/16 29.5 2.15 2.31
BBY 160729C00030000 C 07/29/16 30.0 1.79 1.93
BBY 160729C00030500 C 07/29/16 30.5 1.45 1.52
BBY 160729C00031000 C 07/29/16 31.0 1.14 1.19
BBY 160729C00031500 C 07/29/16 31.5 0.86 0.91
BBY 160729C00032000 C 07/29/16 32.0 0.63 0.69
BBY 160729C00032500 C 07/29/16 32.5 0.44 0.49
BBY 160729C00033000 C 07/29/16 33.0 0.30 0.37
BBY 160729C00033500 C 07/29/16 33.5 0.19 0.26
BBY 160729C00034000 C 07/29/16 34.0 0.12 0.19
BBY 160729C00034500 C 07/29/16 34.5 0.04 0.13
BBY 160729C00035000 C 07/29/16 35.0 0.01 0.09
BBY 160729C00035500 C 07/29/16 35.5 0.00 0.07
BBY 160729C00036000 C 07/29/16 36.0 0.00 0.05
BBY 160729C00036500 C 07/29/16 36.5 0.00 0.04
BBY 160729C00037000 C 07/29/16 37.0 0.00 0.04
BBY 160729C00037500 C 07/29/16 37.5 0.00 0.03
BBY 160729C00038000 C 07/29/16 38.0 0.00 0.03
BBY 160729C00038500 C 07/29/16 38.5 0.00 0.03
BBY 160729C00039000 C 07/29/16 39.0 0.00 0.03
BBY 160729C00039500 C 07/29/16 39.5 0.00 0.03
BBY 160729C00040000 C 07/29/16 40.0 0.00 0.03
BBY 160729C00041000 C 07/29/16 41.0 0.00 0.03
BBY 160729P00022000 P 07/29/16 22.0 0.00 0.06
BBY 160729P00023000 P 07/29/16 23.0 0.00 0.07
BBY 160729P00024000 P 07/29/16 24.0 0.00 0.07
BBY 160729P00025000 P 07/29/16 25.0 0.00 0.09
BBY 160729P00026000 P 07/29/16 26.0 0.02 0.09
BBY 160729P00026500 P 07/29/16 26.5 0.03 0.11
BBY 160729P00027000 P 07/29/16 27.0 0.04 0.13
BBY 160729P00027500 P 07/29/16 27.5 0.07 0.15
BBY 160729P00028000 P 07/29/16 28.0 0.12 0.19
BBY 160729P00028500 P 07/29/16 28.5 0.16 0.24
BBY 160729P00029000 P 07/29/16 29.0 0.22 0.30
BBY 160729P00029500 P 07/29/16 29.5 0.30 0.36
BBY 160729P00030000 P 07/29/16 30.0 0.43 0.47
BBY 160729P00030500 P 07/29/16 30.5 0.57 0.61
BBY 160729P00031000 P 07/29/16 31.0 0.75 0.80
BBY 160729P00031500 P 07/29/16 31.5 0.96 1.02
BBY 160729P00032000 P 07/29/16 32.0 1.23 1.30
BBY 160729P00032500 P 07/29/16 32.5 1.54 1.61
BBY 160729P00033000 P 07/29/16 33.0 1.84 2.01
BBY 160729P00033500 P 07/29/16 33.5 2.24 2.41
BBY 160729P00034000 P 07/29/16 34.0 2.37 3.25
BBY 160729P00034500 P 07/29/16 34.5 2.85 3.40
BBY 160729P00035000 P 07/29/16 35.0 3.25 3.90
BBY 160729P00035500 P 07/29/16 35.5 3.70 4.40
BBY 160729P00036000 P 07/29/16 36.0 4.05 5.60
BBY 160729P00036500 P 07/29/16 36.5 4.25 6.15
BBY 160729P00037000 P 07/29/16 37.0 3.95 7.55
BBY 160729P00037500 P 07/29/16 37.5 4.20 8.05
BBY 160729P00038000 P 07/29/16 38.0 4.75 8.55
BBY 160729P00038500 P 07/29/16 38.5 5.20 9.05
BBY 160729P00039000 P 07/29/16 39.0 5.55 9.55
BBY 160729P00039500 P 07/29/16 39.5 6.20 10.20
BBY 160729P00040000 P 07/29/16 40.0 6.70 10.55
BBY 160729P00041000 P 07/29/16 41.0 9.05 10.15
BBY 160805C00022000 C 08/05/16 22.0 8.45 9.95
BBY 160805C00023000 C 08/05/16 23.0 7.25 9.05
BBY 160805C00023500 C 08/05/16 23.5 6.75 8.40
BBY 160805C00024000 C 08/05/16 24.0 6.25 7.95
BBY 160805C00024500 C 08/05/16 24.5 5.75 7.50
BBY 160805C00025000 C 08/05/16 25.0 5.40 6.95
BBY 160805C00025500 C 08/05/16 25.5 4.85 6.55
BBY 160805C00026000 C 08/05/16 26.0 4.45 5.95
BBY 160805C00026500 C 08/05/16 26.5 4.05 5.55
BBY 160805C00027000 C 08/05/16 27.0 3.60 5.00
BBY 160805C00027500 C 08/05/16 27.5 3.00 4.50
BBY 160805C00028000 C 08/05/16 28.0 2.81 4.10
BBY 160805C00028500 C 08/05/16 28.5 2.87 3.45
BBY 160805C00029000 C 08/05/16 29.0 2.55 3.10
BBY 160805C00029500 C 08/05/16 29.5 2.23 2.41
BBY 160805C00030000 C 08/05/16 30.0 1.90 1.99
BBY 160805C00030500 C 08/05/16 30.5 1.55 1.66
BBY 160805C00031000 C 08/05/16 31.0 1.25 1.33
BBY 160805C00031500 C 08/05/16 31.5 0.97 1.04
BBY 160805C00032000 C 08/05/16 32.0 0.74 0.81
BBY 160805C00032500 C 08/05/16 32.5 0.54 0.63
BBY 160805C00033000 C 08/05/16 33.0 0.39 0.48
BBY 160805C00033500 C 08/05/16 33.5 0.27 0.36
BBY 160805C00034000 C 08/05/16 34.0 0.19 0.23
BBY 160805C00034500 C 08/05/16 34.5 0.12 0.19
BBY 160805C00035000 C 08/05/16 35.0 0.05 0.14
BBY 160805C00035500 C 08/05/16 35.5 0.02 0.10
BBY 160805C00036000 C 08/05/16 36.0 0.01 0.07
BBY 160805C00036500 C 08/05/16 36.5 0.00 0.05
BBY 160805C00037000 C 08/05/16 37.0 0.00 0.04
BBY 160805C00037500 C 08/05/16 37.5 0.00 0.04
BBY 160805C00038000 C 08/05/16 38.0 0.00 0.03
BBY 160805C00038500 C 08/05/16 38.5 0.00 0.03
BBY 160805C00039000 C 08/05/16 39.0 0.00 0.03
BBY 160805C00039500 C 08/05/16 39.5 0.00 0.03
BBY 160805C00040000 C 08/05/16 40.0 0.00 0.03
BBY 160805P00022000 P 08/05/16 22.0 0.00 0.06
BBY 160805P00023000 P 08/05/16 23.0 0.00 0.07
BBY 160805P00023500 P 08/05/16 23.5 0.00 0.08
BBY 160805P00024000 P 08/05/16 24.0 0.01 0.08
BBY 160805P00024500 P 08/05/16 24.5 0.01 0.09
BBY 160805P00025000 P 08/05/16 25.0 0.02 0.10
BBY 160805P00025500 P 08/05/16 25.5 0.02 0.11
BBY 160805P00026000 P 08/05/16 26.0 0.04 0.11
BBY 160805P00026500 P 08/05/16 26.5 0.06 0.13
BBY 160805P00027000 P 08/05/16 27.0 0.08 0.16
BBY 160805P00027500 P 08/05/16 27.5 0.11 0.20
BBY 160805P00028000 P 08/05/16 28.0 0.17 0.23
BBY 160805P00028500 P 08/05/16 28.5 0.22 0.31
BBY 160805P00029000 P 08/05/16 29.0 0.30 0.36
BBY 160805P00029500 P 08/05/16 29.5 0.39 0.46
BBY 160805P00030000 P 08/05/16 30.0 0.52 0.59
BBY 160805P00030500 P 08/05/16 30.5 0.67 0.73
BBY 160805P00031000 P 08/05/16 31.0 0.86 0.92
BBY 160805P00031500 P 08/05/16 31.5 1.08 1.15
BBY 160805P00032000 P 08/05/16 32.0 1.34 1.41
BBY 160805P00032500 P 08/05/16 32.5 1.63 1.73
BBY 160805P00033000 P 08/05/16 33.0 1.98 2.10
BBY 160805P00033500 P 08/05/16 33.5 2.31 2.49
BBY 160805P00034000 P 08/05/16 34.0 2.45 2.91
BBY 160805P00034500 P 08/05/16 34.5 2.94 3.50
BBY 160805P00035000 P 08/05/16 35.0 3.30 4.00
BBY 160805P00035500 P 08/05/16 35.5 3.70 4.65
BBY 160805P00036000 P 08/05/16 36.0 4.15 5.65
BBY 160805P00036500 P 08/05/16 36.5 4.50 6.15
BBY 160805P00037000 P 08/05/16 37.0 5.00 6.85
BBY 160805P00037500 P 08/05/16 37.5 5.20 7.40
BBY 160805P00038000 P 08/05/16 38.0 4.70 8.55
BBY 160805P00038500 P 08/05/16 38.5 5.35 9.05
BBY 160805P00039000 P 08/05/16 39.0 5.55 9.55
BBY 160805P00039500 P 08/05/16 39.5 6.30 10.15
BBY 160805P00040000 P 08/05/16 40.0 8.10 9.25
BBY 160812C00023000 C 08/12/16 23.0 7.55 8.90
BBY 160812C00023500 C 08/12/16 23.5 6.95 8.45
BBY 160812C00024000 C 08/12/16 24.0 6.45 8.10
BBY 160812C00024500 C 08/12/16 24.5 6.00 7.40
BBY 160812C00025000 C 08/12/16 25.0 5.50 7.00
BBY 160812C00025500 C 08/12/16 25.5 5.05 6.40
BBY 160812C00026000 C 08/12/16 26.0 4.60 5.95
BBY 160812C00026500 C 08/12/16 26.5 4.10 5.50
BBY 160812C00027000 C 08/12/16 27.0 3.65 5.00
BBY 160812C00027500 C 08/12/16 27.5 3.10 4.45
BBY 160812C00028000 C 08/12/16 28.0 2.92 4.05
BBY 160812C00028500 C 08/12/16 28.5 2.91 3.65
BBY 160812C00029000 C 08/12/16 29.0 2.72 2.91
BBY 160812C00029500 C 08/12/16 29.5 2.34 2.51
BBY 160812C00030000 C 08/12/16 30.0 1.99 2.11
BBY 160812C00030500 C 08/12/16 30.5 1.65 1.77
BBY 160812C00031000 C 08/12/16 31.0 1.35 1.45
BBY 160812C00031500 C 08/12/16 31.5 1.09 1.17
BBY 160812C00032000 C 08/12/16 32.0 0.86 0.91
BBY 160812C00032500 C 08/12/16 32.5 0.65 0.73
BBY 160812C00033000 C 08/12/16 33.0 0.49 0.56
BBY 160812C00033500 C 08/12/16 33.5 0.36 0.43
BBY 160812C00034000 C 08/12/16 34.0 0.26 0.35
BBY 160812C00034500 C 08/12/16 34.5 0.17 0.26
BBY 160812C00035000 C 08/12/16 35.0 0.10 0.19
BBY 160812C00035500 C 08/12/16 35.5 0.06 0.14
BBY 160812C00036000 C 08/12/16 36.0 0.03 0.10
BBY 160812C00036500 C 08/12/16 36.5 0.01 0.08
BBY 160812C00037000 C 08/12/16 37.0 0.00 0.06
BBY 160812C00037500 C 08/12/16 37.5 0.00 0.04
BBY 160812C00038000 C 08/12/16 38.0 0.00 0.04
BBY 160812C00038500 C 08/12/16 38.5 0.00 0.03
BBY 160812C00039000 C 08/12/16 39.0 0.00 0.03
BBY 160812C00039500 C 08/12/16 39.5 0.00 0.03
BBY 160812C00040000 C 08/12/16 40.0 0.00 0.03
BBY 160812P00023000 P 08/12/16 23.0 0.01 0.08
BBY 160812P00023500 P 08/12/16 23.5 0.01 0.09
BBY 160812P00024000 P 08/12/16 24.0 0.01 0.09
BBY 160812P00024500 P 08/12/16 24.5 0.02 0.11
BBY 160812P00025000 P 08/12/16 25.0 0.03 0.11
BBY 160812P00025500 P 08/12/16 25.5 0.05 0.12
BBY 160812P00026000 P 08/12/16 26.0 0.07 0.14
BBY 160812P00026500 P 08/12/16 26.5 0.10 0.17
BBY 160812P00027000 P 08/12/16 27.0 0.13 0.21
BBY 160812P00027500 P 08/12/16 27.5 0.16 0.25
BBY 160812P00028000 P 08/12/16 28.0 0.22 0.31
BBY 160812P00028500 P 08/12/16 28.5 0.28 0.38
BBY 160812P00029000 P 08/12/16 29.0 0.37 0.45
BBY 160812P00029500 P 08/12/16 29.5 0.48 0.55
BBY 160812P00030000 P 08/12/16 30.0 0.62 0.69
BBY 160812P00030500 P 08/12/16 30.5 0.78 0.84
BBY 160812P00031000 P 08/12/16 31.0 0.97 1.03
BBY 160812P00031500 P 08/12/16 31.5 1.20 1.26
BBY 160812P00032000 P 08/12/16 32.0 1.45 1.53
BBY 160812P00032500 P 08/12/16 32.5 1.73 1.84
BBY 160812P00033000 P 08/12/16 33.0 2.06 2.19
BBY 160812P00033500 P 08/12/16 33.5 2.39 2.56
BBY 160812P00034000 P 08/12/16 34.0 2.79 2.97
BBY 160812P00034500 P 08/12/16 34.5 2.95 3.60
BBY 160812P00035000 P 08/12/16 35.0 3.35 4.00
BBY 160812P00035500 P 08/12/16 35.5 3.60 5.15
BBY 160812P00036000 P 08/12/16 36.0 4.05 5.70
BBY 160812P00036500 P 08/12/16 36.5 4.55 6.15
BBY 160812P00037000 P 08/12/16 37.0 5.05 6.65
BBY 160812P00037500 P 08/12/16 37.5 5.65 6.50
BBY 160812P00038000 P 08/12/16 38.0 5.10 8.40
BBY 160812P00038500 P 08/12/16 38.5 5.75 9.05
BBY 160812P00039000 P 08/12/16 39.0 5.55 9.55
BBY 160812P00039500 P 08/12/16 39.5 6.30 10.15
BBY 160812P00040000 P 08/12/16 40.0 7.90 9.00
BBY 160819C00021000 C 08/19/16 21.0 9.55 11.20
BBY 160819C00022000 C 08/19/16 22.0 8.50 11.15
BBY 160819C00023000 C 08/19/16 23.0 7.55 8.95
BBY 160819C00024000 C 08/19/16 24.0 6.60 7.90
BBY 160819C00025000 C 08/19/16 25.0 5.65 6.95
BBY 160819C00026000 C 08/19/16 26.0 4.70 5.90
BBY 160819C00027000 C 08/19/16 27.0 4.50 4.95
BBY 160819C00028000 C 08/19/16 28.0 3.55 4.00
BBY 160819C00029000 C 08/19/16 29.0 2.82 3.15
BBY 160819C00030000 C 08/19/16 30.0 2.09 2.17
BBY 160819C00031000 C 08/19/16 31.0 1.48 1.53
BBY 160819C00032000 C 08/19/16 32.0 0.98 1.00
BBY 160819C00033000 C 08/19/16 33.0 0.59 0.62
BBY 160819C00034000 C 08/19/16 34.0 0.34 0.36
BBY 160819C00035000 C 08/19/16 35.0 0.18 0.20
BBY 160819C00036000 C 08/19/16 36.0 0.09 0.11
BBY 160819C00037000 C 08/19/16 37.0 0.04 0.06
BBY 160819C00038000 C 08/19/16 38.0 0.01 0.04
BBY 160819C00039000 C 08/19/16 39.0 0.00 0.07
BBY 160819C00040000 C 08/19/16 40.0 0.00 0.09
BBY 160819C00041000 C 08/19/16 41.0 0.00 0.16
BBY 160819C00042000 C 08/19/16 42.0 0.00 0.14
BBY 160819P00021000 P 08/19/16 21.0 0.01 0.04
BBY 160819P00022000 P 08/19/16 22.0 0.01 0.03
BBY 160819P00023000 P 08/19/16 23.0 0.03 0.04
BBY 160819P00024000 P 08/19/16 24.0 0.04 0.06
BBY 160819P00025000 P 08/19/16 25.0 0.07 0.09
BBY 160819P00026000 P 08/19/16 26.0 0.12 0.14
BBY 160819P00027000 P 08/19/16 27.0 0.19 0.21
BBY 160819P00028000 P 08/19/16 28.0 0.31 0.33
BBY 160819P00029000 P 08/19/16 29.0 0.48 0.50
BBY 160819P00030000 P 08/19/16 30.0 0.73 0.76
BBY 160819P00031000 P 08/19/16 31.0 1.09 1.13
BBY 160819P00032000 P 08/19/16 32.0 1.57 1.62
BBY 160819P00033000 P 08/19/16 33.0 2.18 2.25
BBY 160819P00034000 P 08/19/16 34.0 2.72 3.70
BBY 160819P00035000 P 08/19/16 35.0 3.50 4.60
BBY 160819P00036000 P 08/19/16 36.0 4.20 5.60
BBY 160819P00037000 P 08/19/16 37.0 5.35 6.50
BBY 160819P00038000 P 08/19/16 38.0 6.30 7.55
BBY 160819P00039000 P 08/19/16 39.0 6.65 9.50
BBY 160819P00040000 P 08/19/16 40.0 6.95 10.50
BBY 160819P00041000 P 08/19/16 41.0 8.00 11.15
BBY 160819P00042000 P 08/19/16 42.0 10.00 11.50
BBY 160916C00013550 C 09/16/16 13.6 17.00 18.75
BBY 160916C00014550 C 09/16/16 14.6 14.95 18.50
BBY 160916C00015550 C 09/16/16 15.6 14.50 17.30
BBY 160916C00016550 C 09/16/16 16.6 13.50 16.30
BBY 160916C00017550 C 09/16/16 17.6 11.95 15.45
BBY 160916C00018550 C 09/16/16 18.6 10.95 14.60
BBY 160916C00019550 C 09/16/16 19.6 9.95 13.60
BBY 160916C00020550 C 09/16/16 20.6 9.00 12.60
BBY 160916C00021550 C 09/16/16 21.6 9.05 11.65
BBY 160916C00022550 C 09/16/16 22.6 8.05 10.70
BBY 160916C00023550 C 09/16/16 23.6 7.20 8.45
BBY 160916C00024550 C 09/16/16 24.6 6.25 7.50
BBY 160916C00025550 C 09/16/16 25.6 5.35 6.55
BBY 160916C00026550 C 09/16/16 26.6 4.55 5.70
BBY 160916C00027550 C 09/16/16 27.6 4.30 4.75
BBY 160916C00028550 C 09/16/16 28.6 3.60 3.80
BBY 160916C00029550 C 09/16/16 29.6 2.94 3.05
BBY 160916C00030550 C 09/16/16 30.6 2.31 2.37
BBY 160916C00031550 C 09/16/16 31.6 1.77 1.81
BBY 160916C00032550 C 09/16/16 32.6 1.31 1.35
BBY 160916C00033550 C 09/16/16 33.6 0.94 0.99
BBY 160916C00034550 C 09/16/16 34.6 0.66 0.69
BBY 160916C00035550 C 09/16/16 35.6 0.45 0.48
BBY 160916C00036550 C 09/16/16 36.6 0.29 0.32
BBY 160916C00037550 C 09/16/16 37.6 0.19 0.22
BBY 160916C00038550 C 09/16/16 38.6 0.12 0.14
BBY 160916C00039550 C 09/16/16 39.6 0.07 0.10
BBY 160916C00040550 C 09/16/16 40.6 0.04 0.06
BBY 160916C00041550 C 09/16/16 41.6 0.02 0.04
BBY 160916C00042550 C 09/16/16 42.6 0.01 0.03
BBY 160916C00043550 C 09/16/16 43.6 0.00 0.02
BBY 160916C00044550 C 09/16/16 44.6 0.00 0.02
BBY 160916C00045550 C 09/16/16 45.6 0.00 0.04
BBY 160916C00046550 C 09/16/16 46.6 0.00 0.03
BBY 160916C00047550 C 09/16/16 47.6 0.00 0.03
BBY 160916C00048550 C 09/16/16 48.6 0.00 0.03
BBY 160916P00013550 P 09/16/16 13.6 0.00 0.02
BBY 160916P00014550 P 09/16/16 14.6 0.00 0.02
BBY 160916P00015550 P 09/16/16 15.6 0.00 0.02
BBY 160916P00016550 P 09/16/16 16.6 0.00 0.03
BBY 160916P00017550 P 09/16/16 17.6 0.01 0.03
BBY 160916P00018550 P 09/16/16 18.6 0.02 0.04
BBY 160916P00019550 P 09/16/16 19.6 0.03 0.05
BBY 160916P00020550 P 09/16/16 20.6 0.05 0.07
BBY 160916P00021550 P 09/16/16 21.6 0.07 0.10
BBY 160916P00022550 P 09/16/16 22.6 0.11 0.13
BBY 160916P00023550 P 09/16/16 23.6 0.16 0.19
BBY 160916P00024550 P 09/16/16 24.6 0.24 0.26
BBY 160916P00025550 P 09/16/16 25.6 0.34 0.37
BBY 160916P00026550 P 09/16/16 26.6 0.48 0.51
BBY 160916P00027550 P 09/16/16 27.6 0.67 0.70
BBY 160916P00028550 P 09/16/16 28.6 0.91 0.95
BBY 160916P00029550 P 09/16/16 29.6 1.23 1.26
BBY 160916P00030550 P 09/16/16 30.6 1.63 1.66
BBY 160916P00031550 P 09/16/16 31.6 2.09 2.13
BBY 160916P00032550 P 09/16/16 32.6 2.64 2.69
BBY 160916P00033550 P 09/16/16 33.6 3.20 3.40
BBY 160916P00034550 P 09/16/16 34.6 3.95 4.10
BBY 160916P00035550 P 09/16/16 35.6 4.65 5.60
BBY 160916P00036550 P 09/16/16 36.6 5.40 6.45
BBY 160916P00037550 P 09/16/16 37.6 6.25 7.40
BBY 160916P00038550 P 09/16/16 38.6 7.15 8.40
BBY 160916P00039550 P 09/16/16 39.6 8.00 9.35
BBY 160916P00040550 P 09/16/16 40.6 7.75 11.30
BBY 160916P00041550 P 09/16/16 41.6 8.75 12.25
BBY 160916P00042550 P 09/16/16 42.6 9.70 12.95
BBY 160916P00043550 P 09/16/16 43.6 10.70 14.35
BBY 160916P00044550 P 09/16/16 44.6 11.80 14.95
BBY 160916P00045550 P 09/16/16 45.6 12.60 15.95
BBY 160916P00046550 P 09/16/16 46.6 13.60 16.90
BBY 160916P00047550 P 09/16/16 47.6 14.80 17.95
BBY 160916P00048550 P 09/16/16 48.6 16.45 18.75
BBY 161216C00017000 C 12/16/16 17.0 13.50 15.85
BBY 161216C00018000 C 12/16/16 18.0 12.50 14.80
BBY 161216C00019000 C 12/16/16 19.0 11.45 14.25
BBY 161216C00020000 C 12/16/16 20.0 10.45 13.20
BBY 161216C00021000 C 12/16/16 21.0 9.45 12.40
BBY 161216C00022000 C 12/16/16 22.0 8.45 11.50
BBY 161216C00023000 C 12/16/16 23.0 7.65 10.60
BBY 161216C00024000 C 12/16/16 24.0 5.95 9.60
BBY 161216C00025000 C 12/16/16 25.0 4.85 8.90
BBY 161216C00026000 C 12/16/16 26.0 5.35 6.60
BBY 161216C00027000 C 12/16/16 27.0 5.35 5.60
BBY 161216C00028000 C 12/16/16 28.0 4.65 4.90
BBY 161216C00029000 C 12/16/16 29.0 4.00 4.25
BBY 161216C00030000 C 12/16/16 30.0 3.40 3.55
BBY 161216C00031000 C 12/16/16 31.0 2.86 2.97
BBY 161216C00032000 C 12/16/16 32.0 2.37 2.47
BBY 161216C00033000 C 12/16/16 33.0 1.93 2.04
BBY 161216C00034000 C 12/16/16 34.0 1.59 1.67
BBY 161216C00035000 C 12/16/16 35.0 1.26 1.37
BBY 161216C00036000 C 12/16/16 36.0 1.00 1.08
BBY 161216C00037000 C 12/16/16 37.0 0.78 0.86
BBY 161216C00038000 C 12/16/16 38.0 0.60 0.67
BBY 161216C00039000 C 12/16/16 39.0 0.46 0.52
BBY 161216C00040000 C 12/16/16 40.0 0.35 0.42
BBY 161216C00041000 C 12/16/16 41.0 0.26 0.32
BBY 161216C00042000 C 12/16/16 42.0 0.19 0.24
BBY 161216C00043000 C 12/16/16 43.0 0.13 0.19
BBY 161216C00044000 C 12/16/16 44.0 0.10 0.14
BBY 161216C00045000 C 12/16/16 45.0 0.06 0.11
BBY 161216C00046000 C 12/16/16 46.0 0.05 0.08
BBY 161216C00047000 C 12/16/16 47.0 0.04 0.06
BBY 161216C00048000 C 12/16/16 48.0 0.02 0.05
BBY 161216P00017000 P 12/16/16 17.0 0.09 0.12
BBY 161216P00018000 P 12/16/16 18.0 0.12 0.15
BBY 161216P00019000 P 12/16/16 19.0 0.14 0.20
BBY 161216P00020000 P 12/16/16 20.0 0.21 0.26
BBY 161216P00021000 P 12/16/16 21.0 0.28 0.34
BBY 161216P00022000 P 12/16/16 22.0 0.37 0.43
BBY 161216P00023000 P 12/16/16 23.0 0.48 0.55
BBY 161216P00024000 P 12/16/16 24.0 0.62 0.70
BBY 161216P00025000 P 12/16/16 25.0 0.81 0.88
BBY 161216P00026000 P 12/16/16 26.0 1.02 1.09
BBY 161216P00027000 P 12/16/16 27.0 1.28 1.36
BBY 161216P00028000 P 12/16/16 28.0 1.59 1.70
BBY 161216P00029000 P 12/16/16 29.0 1.94 2.04
BBY 161216P00030000 P 12/16/16 30.0 2.36 2.45
BBY 161216P00031000 P 12/16/16 31.0 2.79 2.93
BBY 161216P00032000 P 12/16/16 32.0 3.35 3.45
BBY 161216P00033000 P 12/16/16 33.0 3.85 4.05
BBY 161216P00034000 P 12/16/16 34.0 4.50 4.70
BBY 161216P00035000 P 12/16/16 35.0 5.20 5.45
BBY 161216P00036000 P 12/16/16 36.0 5.90 6.15
BBY 161216P00037000 P 12/16/16 37.0 6.70 6.95
BBY 161216P00038000 P 12/16/16 38.0 5.55 9.65
BBY 161216P00039000 P 12/16/16 39.0 6.25 10.45
BBY 161216P00040000 P 12/16/16 40.0 7.05 10.60
BBY 161216P00041000 P 12/16/16 41.0 8.10 11.65
BBY 161216P00042000 P 12/16/16 42.0 9.20 13.35
BBY 161216P00043000 P 12/16/16 43.0 10.10 14.15
BBY 161216P00044000 P 12/16/16 44.0 11.15 14.70
BBY 161216P00045000 P 12/16/16 45.0 12.10 15.75
BBY 161216P00046000 P 12/16/16 46.0 13.20 16.75
BBY 161216P00047000 P 12/16/16 47.0 14.05 17.95
BBY 161216P00048000 P 12/16/16 48.0 16.05 18.00
BBY 170120C00014550 C 01/20/17 14.6 15.95 17.90
BBY 170120C00016000 C 01/20/17 16.0 14.30 17.45
BBY 170120C00017040 C 01/20/17 17.0 12.45 16.55
BBY 170120C00019040 C 01/20/17 19.0 10.60 14.75
BBY 170120C00021000 C 01/20/17 21.0 9.45 11.75
BBY 170120C00022040 C 01/20/17 22.0 8.75 10.65
BBY 170120C00024040 C 01/20/17 24.0 7.00 8.90
BBY 170120C00026000 C 01/20/17 26.0 6.25 6.50
BBY 170120C00027040 C 01/20/17 27.0 5.50 5.75
BBY 170120C00029040 C 01/20/17 29.0 4.20 4.30
BBY 170120C00031000 C 01/20/17 31.0 3.10 3.20
BBY 170120C00032040 C 01/20/17 32.0 2.60 2.68
BBY 170120C00034040 C 01/20/17 34.0 1.81 1.89
BBY 170120C00036040 C 01/20/17 36.0 1.21 1.30
BBY 170120C00038000 C 01/20/17 38.0 0.78 0.85
BBY 170120C00039040 C 01/20/17 39.0 0.62 0.68
BBY 170120C00041040 C 01/20/17 41.0 0.38 0.43
BBY 170120C00043000 C 01/20/17 43.0 0.22 0.27
BBY 170120C00044040 C 01/20/17 44.0 0.17 0.21
BBY 170120C00046040 C 01/20/17 46.0 0.10 0.13
BBY 170120C00048000 C 01/20/17 48.0 0.05 0.09
BBY 170120C00049040 C 01/20/17 49.0 0.04 0.07
BBY 170120C00054040 C 01/20/17 54.0 0.00 0.04
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.03
BBY 170120P00014550 P 01/20/17 14.6 0.07 0.10
BBY 170120P00016000 P 01/20/17 16.0 0.11 0.14
BBY 170120P00017040 P 01/20/17 17.0 0.14 0.17
BBY 170120P00019040 P 01/20/17 19.0 0.24 0.28
BBY 170120P00021000 P 01/20/17 21.0 0.39 0.44
BBY 170120P00022040 P 01/20/17 22.0 0.51 0.56
BBY 170120P00024040 P 01/20/17 24.0 0.81 0.86
BBY 170120P00026000 P 01/20/17 26.0 1.24 1.29
BBY 170120P00027040 P 01/20/17 27.0 1.53 1.59
BBY 170120P00029040 P 01/20/17 29.0 2.23 2.31
BBY 170120P00031000 P 01/20/17 31.0 3.10 3.20
BBY 170120P00032040 P 01/20/17 32.0 3.65 3.75
BBY 170120P00034040 P 01/20/17 34.0 4.85 5.00
BBY 170120P00036040 P 01/20/17 36.0 6.25 6.40
BBY 170120P00038000 P 01/20/17 38.0 7.70 7.95
BBY 170120P00039040 P 01/20/17 39.0 7.65 9.65
BBY 170120P00041040 P 01/20/17 41.0 9.25 11.45
BBY 170120P00043000 P 01/20/17 43.0 10.70 14.20
BBY 170120P00044040 P 01/20/17 44.0 11.40 15.25
BBY 170120P00046040 P 01/20/17 46.0 13.80 16.15
BBY 170120P00048000 P 01/20/17 48.0 15.05 18.95
BBY 170120P00049040 P 01/20/17 49.0 16.75 19.05
BBY 170120P00054040 P 01/20/17 54.0 21.70 24.25
BBY 170120P00059550 P 01/20/17 59.6 27.55 30.25
BBY 180119C00014550 C 01/19/18 14.6 14.65 19.25
BBY 180119C00017550 C 01/19/18 17.6 11.85 16.45
BBY 180119C00019550 C 01/19/18 19.6 10.10 14.85
BBY 180119C00022550 C 01/19/18 22.6 7.70 12.45
BBY 180119C00024550 C 01/19/18 24.6 7.75 9.50
BBY 180119C00027550 C 01/19/18 27.6 5.80 7.55
BBY 180119C00029550 C 01/19/18 29.6 4.75 6.45
BBY 180119C00031550 C 01/19/18 31.6 4.40 5.15
BBY 180119C00034550 C 01/19/18 34.6 3.20 4.15
BBY 180119C00036550 C 01/19/18 36.6 2.66 3.25
BBY 180119C00039550 C 01/19/18 39.6 1.23 2.45
BBY 180119C00041550 C 01/19/18 41.6 0.90 2.59
BBY 180119C00044550 C 01/19/18 44.6 0.40 2.04
BBY 180119C00049550 C 01/19/18 49.6 0.35 0.84
BBY 180119P00014550 P 01/19/18 14.6 0.25 1.02
BBY 180119P00017550 P 01/19/18 17.6 0.39 1.10
BBY 180119P00019550 P 01/19/18 19.6 0.70 1.46
BBY 180119P00022550 P 01/19/18 22.6 1.42 2.64
BBY 180119P00024550 P 01/19/18 24.6 2.67 3.35
BBY 180119P00027550 P 01/19/18 27.6 3.80 4.60
BBY 180119P00029550 P 01/19/18 29.6 4.65 5.25
BBY 180119P00031550 P 01/19/18 31.6 5.75 6.95
BBY 180119P00034550 P 01/19/18 34.6 7.60 8.75
BBY 180119P00036550 P 01/19/18 36.6 8.10 10.10
BBY 180119P00039550 P 01/19/18 39.6 10.30 12.25
BBY 180119P00041550 P 01/19/18 41.6 11.90 13.80
BBY 180119P00044550 P 01/19/18 44.6 14.45 16.65
BBY 180119P00049550 P 01/19/18 49.6 17.50 22.00

OPRA data is delayed 15 minutes.