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 (2015-07-31)Premium Content

Best Buy Company (BBY)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150904C00017000 C 09/04/15 17.0 19.00 19.50
BBY 150904C00017500 C 09/04/15 17.5 16.70 19.10
BBY 150904C00018000 C 09/04/15 18.0 16.55 18.60
BBY 150904C00018500 C 09/04/15 18.5 16.05 18.30
BBY 150904C00019000 C 09/04/15 19.0 15.55 17.55
BBY 150904C00019500 C 09/04/15 19.5 15.70 17.05
BBY 150904C00020000 C 09/04/15 20.0 14.55 16.60
BBY 150904C00020500 C 09/04/15 20.5 14.70 16.05
BBY 150904C00021000 C 09/04/15 21.0 14.20 15.70
BBY 150904C00022000 C 09/04/15 22.0 13.25 14.55
BBY 150904C00023000 C 09/04/15 23.0 11.75 14.45
BBY 150904C00024000 C 09/04/15 24.0 11.55 12.60
BBY 150904C00025000 C 09/04/15 25.0 10.35 11.55
BBY 150904C00025500 C 09/04/15 25.5 10.10 11.05
BBY 150904C00026000 C 09/04/15 26.0 9.70 10.50
BBY 150904C00026500 C 09/04/15 26.5 9.20 10.05
BBY 150904C00027000 C 09/04/15 27.0 8.70 9.55
BBY 150904C00027500 C 09/04/15 27.5 8.25 9.05
BBY 150904C00028000 C 09/04/15 28.0 7.70 8.55
BBY 150904C00028500 C 09/04/15 28.5 7.20 8.00
BBY 150904C00029000 C 09/04/15 29.0 6.90 7.50
BBY 150904C00029500 C 09/04/15 29.5 6.30 7.00
BBY 150904C00030000 C 09/04/15 30.0 5.80 6.50
BBY 150904C00030500 C 09/04/15 30.5 5.25 6.00
BBY 150904C00031000 C 09/04/15 31.0 4.85 5.50
BBY 150904C00031500 C 09/04/15 31.5 4.35 5.00
BBY 150904C00032000 C 09/04/15 32.0 4.25 4.50
BBY 150904C00032500 C 09/04/15 32.5 3.35 4.00
BBY 150904C00033000 C 09/04/15 33.0 2.80 3.50
BBY 150904C00033500 C 09/04/15 33.5 2.30 3.05
BBY 150904C00034000 C 09/04/15 34.0 1.93 2.51
BBY 150904C00034500 C 09/04/15 34.5 1.74 2.01
BBY 150904C00035000 C 09/04/15 35.0 1.34 1.54
BBY 150904C00035500 C 09/04/15 35.5 1.02 1.11
BBY 150904C00036000 C 09/04/15 36.0 0.66 0.72
BBY 150904C00036500 C 09/04/15 36.5 0.38 0.43
BBY 150904C00037000 C 09/04/15 37.0 0.18 0.22
BBY 150904C00037500 C 09/04/15 37.5 0.04 0.10
BBY 150904C00038000 C 09/04/15 38.0 0.02 0.04
BBY 150904C00038500 C 09/04/15 38.5 0.00 0.25
BBY 150904C00039000 C 09/04/15 39.0 0.00 0.17
BBY 150904C00039500 C 09/04/15 39.5 0.00 0.20
BBY 150904C00040000 C 09/04/15 40.0 0.00 0.21
BBY 150904C00040500 C 09/04/15 40.5 0.00 0.19
BBY 150904C00041000 C 09/04/15 41.0 0.00 0.17
BBY 150904C00041500 C 09/04/15 41.5 0.00 0.17
BBY 150904C00042000 C 09/04/15 42.0 0.00 0.16
BBY 150904C00042500 C 09/04/15 42.5 0.00 0.16
BBY 150904C00043000 C 09/04/15 43.0 0.00 0.16
BBY 150904C00043500 C 09/04/15 43.5 0.00 0.16
BBY 150904C00044000 C 09/04/15 44.0 0.00 0.16
BBY 150904P00017000 P 09/04/15 17.0 0.00 0.24
BBY 150904P00017500 P 09/04/15 17.5 0.00 0.24
BBY 150904P00018000 P 09/04/15 18.0 0.00 0.24
BBY 150904P00018500 P 09/04/15 18.5 0.00 0.24
BBY 150904P00019000 P 09/04/15 19.0 0.00 0.24
BBY 150904P00019500 P 09/04/15 19.5 0.00 0.24
BBY 150904P00020000 P 09/04/15 20.0 0.00 0.24
BBY 150904P00020500 P 09/04/15 20.5 0.00 0.24
BBY 150904P00021000 P 09/04/15 21.0 0.00 0.24
BBY 150904P00022000 P 09/04/15 22.0 0.00 0.16
BBY 150904P00023000 P 09/04/15 23.0 0.00 0.16
BBY 150904P00024000 P 09/04/15 24.0 0.00 0.16
BBY 150904P00025000 P 09/04/15 25.0 0.00 0.13
BBY 150904P00025500 P 09/04/15 25.5 0.00 0.16
BBY 150904P00026000 P 09/04/15 26.0 0.00 0.16
BBY 150904P00026500 P 09/04/15 26.5 0.00 0.16
BBY 150904P00027000 P 09/04/15 27.0 0.00 0.16
BBY 150904P00027500 P 09/04/15 27.5 0.00 0.16
BBY 150904P00028000 P 09/04/15 28.0 0.00 0.17
BBY 150904P00028500 P 09/04/15 28.5 0.00 0.12
BBY 150904P00029000 P 09/04/15 29.0 0.00 0.17
BBY 150904P00029500 P 09/04/15 29.5 0.00 0.17
BBY 150904P00030000 P 09/04/15 30.0 0.00 0.10
BBY 150904P00030500 P 09/04/15 30.5 0.00 0.17
BBY 150904P00031000 P 09/04/15 31.0 0.00 0.18
BBY 150904P00031500 P 09/04/15 31.5 0.00 0.19
BBY 150904P00032000 P 09/04/15 32.0 0.00 0.15
BBY 150904P00032500 P 09/04/15 32.5 0.00 0.20
BBY 150904P00033000 P 09/04/15 33.0 0.00 0.13
BBY 150904P00033500 P 09/04/15 33.5 0.01 0.18
BBY 150904P00034000 P 09/04/15 34.0 0.01 0.06
BBY 150904P00034500 P 09/04/15 34.5 0.04 0.13
BBY 150904P00035000 P 09/04/15 35.0 0.07 0.13
BBY 150904P00035500 P 09/04/15 35.5 0.13 0.17
BBY 150904P00036000 P 09/04/15 36.0 0.25 0.29
BBY 150904P00036500 P 09/04/15 36.5 0.46 0.52
BBY 150904P00037000 P 09/04/15 37.0 0.73 0.82
BBY 150904P00037500 P 09/04/15 37.5 1.08 1.33
BBY 150904P00038000 P 09/04/15 38.0 1.58 1.82
BBY 150904P00038500 P 09/04/15 38.5 2.06 2.61
BBY 150904P00039000 P 09/04/15 39.0 2.55 3.15
BBY 150904P00039500 P 09/04/15 39.5 3.00 3.65
BBY 150904P00040000 P 09/04/15 40.0 3.50 4.20
BBY 150904P00040500 P 09/04/15 40.5 4.00 4.65
BBY 150904P00041000 P 09/04/15 41.0 4.50 4.90
BBY 150904P00041500 P 09/04/15 41.5 5.00 5.65
BBY 150904P00042000 P 09/04/15 42.0 5.45 6.10
BBY 150904P00042500 P 09/04/15 42.5 6.00 6.60
BBY 150904P00043000 P 09/04/15 43.0 6.50 7.15
BBY 150904P00043500 P 09/04/15 43.5 7.00 7.35
BBY 150904P00044000 P 09/04/15 44.0 7.45 8.30
BBY 150911C00017000 C 09/11/15 17.0 18.50 19.60
BBY 150911C00017500 C 09/11/15 17.5 17.75 19.35
BBY 150911C00018000 C 09/11/15 18.0 17.50 18.85
BBY 150911C00018500 C 09/11/15 18.5 16.90 18.35
BBY 150911C00019000 C 09/11/15 19.0 16.25 17.60
BBY 150911C00019500 C 09/11/15 19.5 16.00 17.15
BBY 150911C00020000 C 09/11/15 20.0 15.50 16.85
BBY 150911C00020500 C 09/11/15 20.5 15.00 16.05
BBY 150911C00021000 C 09/11/15 21.0 14.40 15.60
BBY 150911C00022000 C 09/11/15 22.0 13.20 15.20
BBY 150911C00023000 C 09/11/15 23.0 12.60 13.60
BBY 150911C00024000 C 09/11/15 24.0 11.25 12.50
BBY 150911C00025000 C 09/11/15 25.0 10.60 11.50
BBY 150911C00025500 C 09/11/15 25.5 10.05 11.15
BBY 150911C00026000 C 09/11/15 26.0 9.90 10.55
BBY 150911C00026500 C 09/11/15 26.5 9.30 10.00
BBY 150911C00027000 C 09/11/15 27.0 8.75 9.50
BBY 150911C00027500 C 09/11/15 27.5 8.25 9.00
BBY 150911C00028000 C 09/11/15 28.0 7.75 8.50
BBY 150911C00028500 C 09/11/15 28.5 7.25 8.00
BBY 150911C00029000 C 09/11/15 29.0 6.75 7.50
BBY 150911C00029500 C 09/11/15 29.5 6.25 7.00
BBY 150911C00030000 C 09/11/15 30.0 5.75 6.50
BBY 150911C00030500 C 09/11/15 30.5 5.25 6.00
BBY 150911C00031000 C 09/11/15 31.0 4.85 5.50
BBY 150911C00031500 C 09/11/15 31.5 4.35 5.10
BBY 150911C00032000 C 09/11/15 32.0 3.85 4.55
BBY 150911C00032500 C 09/11/15 32.5 3.40 4.05
BBY 150911C00033000 C 09/11/15 33.0 2.90 3.55
BBY 150911C00033500 C 09/11/15 33.5 2.41 3.10
BBY 150911C00034000 C 09/11/15 34.0 2.00 2.64
BBY 150911C00034500 C 09/11/15 34.5 2.06 2.20
BBY 150911C00035000 C 09/11/15 35.0 1.66 1.75
BBY 150911C00035500 C 09/11/15 35.5 1.27 1.37
BBY 150911C00036000 C 09/11/15 36.0 0.95 1.03
BBY 150911C00036500 C 09/11/15 36.5 0.69 0.74
BBY 150911C00037000 C 09/11/15 37.0 0.47 0.52
BBY 150911C00037500 C 09/11/15 37.5 0.30 0.35
BBY 150911C00038000 C 09/11/15 38.0 0.18 0.23
BBY 150911C00038500 C 09/11/15 38.5 0.04 0.15
BBY 150911C00039000 C 09/11/15 39.0 0.01 0.13
BBY 150911C00039500 C 09/11/15 39.5 0.03 0.25
BBY 150911C00040000 C 09/11/15 40.0 0.01 0.15
BBY 150911C00040500 C 09/11/15 40.5 0.00 0.25
BBY 150911C00041000 C 09/11/15 41.0 0.00 0.25
BBY 150911C00041500 C 09/11/15 41.5 0.00 0.25
BBY 150911C00042000 C 09/11/15 42.0 0.00 0.25
BBY 150911C00042500 C 09/11/15 42.5 0.00 0.18
BBY 150911C00043000 C 09/11/15 43.0 0.00 0.18
BBY 150911C00043500 C 09/11/15 43.5 0.00 0.17
BBY 150911C00044000 C 09/11/15 44.0 0.00 0.17
BBY 150911P00017000 P 09/11/15 17.0 0.00 0.24
BBY 150911P00017500 P 09/11/15 17.5 0.00 0.24
BBY 150911P00018000 P 09/11/15 18.0 0.00 0.24
BBY 150911P00018500 P 09/11/15 18.5 0.00 0.24
BBY 150911P00019000 P 09/11/15 19.0 0.00 0.24
BBY 150911P00019500 P 09/11/15 19.5 0.00 0.24
BBY 150911P00020000 P 09/11/15 20.0 0.00 0.24
BBY 150911P00020500 P 09/11/15 20.5 0.00 0.24
BBY 150911P00021000 P 09/11/15 21.0 0.00 0.24
BBY 150911P00022000 P 09/11/15 22.0 0.00 0.17
BBY 150911P00023000 P 09/11/15 23.0 0.00 0.25
BBY 150911P00024000 P 09/11/15 24.0 0.00 0.25
BBY 150911P00025000 P 09/11/15 25.0 0.00 0.25
BBY 150911P00025500 P 09/11/15 25.5 0.00 0.25
BBY 150911P00026000 P 09/11/15 26.0 0.00 0.15
BBY 150911P00026500 P 09/11/15 26.5 0.00 0.25
BBY 150911P00027000 P 09/11/15 27.0 0.00 0.25
BBY 150911P00027500 P 09/11/15 27.5 0.00 0.18
BBY 150911P00028000 P 09/11/15 28.0 0.00 0.17
BBY 150911P00028500 P 09/11/15 28.5 0.00 0.25
BBY 150911P00029000 P 09/11/15 29.0 0.01 0.20
BBY 150911P00029500 P 09/11/15 29.5 0.01 0.16
BBY 150911P00030000 P 09/11/15 30.0 0.01 0.14
BBY 150911P00030500 P 09/11/15 30.5 0.01 0.14
BBY 150911P00031000 P 09/11/15 31.0 0.01 0.15
BBY 150911P00031500 P 09/11/15 31.5 0.03 0.19
BBY 150911P00032000 P 09/11/15 32.0 0.05 0.13
BBY 150911P00032500 P 09/11/15 32.5 0.01 0.18
BBY 150911P00033000 P 09/11/15 33.0 0.08 0.21
BBY 150911P00033500 P 09/11/15 33.5 0.12 0.18
BBY 150911P00034000 P 09/11/15 34.0 0.17 0.21
BBY 150911P00034500 P 09/11/15 34.5 0.25 0.29
BBY 150911P00035000 P 09/11/15 35.0 0.35 0.41
BBY 150911P00035500 P 09/11/15 35.5 0.50 0.54
BBY 150911P00036000 P 09/11/15 36.0 0.69 0.75
BBY 150911P00036500 P 09/11/15 36.5 0.92 1.11
BBY 150911P00037000 P 09/11/15 37.0 1.22 1.41
BBY 150911P00037500 P 09/11/15 37.5 1.55 1.65
BBY 150911P00038000 P 09/11/15 38.0 1.93 2.47
BBY 150911P00038500 P 09/11/15 38.5 2.30 2.99
BBY 150911P00039000 P 09/11/15 39.0 2.79 3.15
BBY 150911P00039500 P 09/11/15 39.5 3.30 3.95
BBY 150911P00040000 P 09/11/15 40.0 3.75 4.45
BBY 150911P00040500 P 09/11/15 40.5 4.25 4.90
BBY 150911P00041000 P 09/11/15 41.0 4.75 5.40
BBY 150911P00041500 P 09/11/15 41.5 5.25 6.05
BBY 150911P00042000 P 09/11/15 42.0 5.75 6.50
BBY 150911P00042500 P 09/11/15 42.5 6.25 7.00
BBY 150911P00043000 P 09/11/15 43.0 6.75 7.55
BBY 150911P00043500 P 09/11/15 43.5 7.05 8.05
BBY 150911P00044000 P 09/11/15 44.0 7.55 8.55
BBY 150918C00017000 C 09/18/15 17.0 18.55 19.55
BBY 150918C00017490 C 09/18/15 17.5 17.70 19.35
BBY 150918C00017500 C 09/18/15 17.5 18.00 19.15
BBY 150918C00018000 C 09/18/15 18.0 16.75 19.75
BBY 150918C00018490 C 09/18/15 18.5 16.70 18.25
BBY 150918C00018500 C 09/18/15 18.5 16.80 18.15
BBY 150918C00019000 C 09/18/15 19.0 16.30 17.85
BBY 150918C00019490 C 09/18/15 19.5 15.70 17.70
BBY 150918C00019500 C 09/18/15 19.5 16.00 17.00
BBY 150918C00020000 C 09/18/15 20.0 15.30 16.85
BBY 150918C00020490 C 09/18/15 20.5 14.90 16.35
BBY 150918C00020500 C 09/18/15 20.5 15.00 16.00
BBY 150918C00021000 C 09/18/15 21.0 14.20 16.20
BBY 150918C00021490 C 09/18/15 21.5 13.90 15.35
BBY 150918C00021500 C 09/18/15 21.5 13.90 15.00
BBY 150918C00022000 C 09/18/15 22.0 13.20 15.20
BBY 150918C00022490 C 09/18/15 22.5 13.10 14.00
BBY 150918C00022500 C 09/18/15 22.5 13.10 14.15
BBY 150918C00023000 C 09/18/15 23.0 12.20 14.20
BBY 150918C00023490 C 09/18/15 23.5 11.70 13.70
BBY 150918C00023500 C 09/18/15 23.5 12.00 13.20
BBY 150918C00024000 C 09/18/15 24.0 11.20 13.20
BBY 150918C00024490 C 09/18/15 24.5 11.00 12.00
BBY 150918C00024500 C 09/18/15 24.5 11.05 12.20
BBY 150918C00025000 C 09/18/15 25.0 10.85 11.50
BBY 150918C00025490 C 09/18/15 25.5 10.10 11.00
BBY 150918C00025500 C 09/18/15 25.5 10.05 11.05
BBY 150918C00026000 C 09/18/15 26.0 9.70 10.70
BBY 150918C00026490 C 09/18/15 26.5 9.25 10.00
BBY 150918C00026500 C 09/18/15 26.5 9.25 10.00
BBY 150918C00027000 C 09/18/15 27.0 8.75 9.50
BBY 150918C00027490 C 09/18/15 27.5 8.25 9.00
BBY 150918C00027500 C 09/18/15 27.5 8.25 9.00
BBY 150918C00028000 C 09/18/15 28.0 7.75 8.50
BBY 150918C00028490 C 09/18/15 28.5 7.25 8.00
BBY 150918C00028500 C 09/18/15 28.5 7.25 8.00
BBY 150918C00029000 C 09/18/15 29.0 6.80 7.50
BBY 150918C00029490 C 09/18/15 29.5 6.25 7.00
BBY 150918C00029500 C 09/18/15 29.5 6.25 7.00
BBY 150918C00030000 C 09/18/15 30.0 5.75 6.50
BBY 150918C00030490 C 09/18/15 30.5 5.25 6.05
BBY 150918C00030500 C 09/18/15 30.5 5.25 6.00
BBY 150918C00031000 C 09/18/15 31.0 4.95 5.55
BBY 150918C00031490 C 09/18/15 31.5 4.40 5.05
BBY 150918C00031500 C 09/18/15 31.5 4.40 5.05
BBY 150918C00032000 C 09/18/15 32.0 3.90 4.55
BBY 150918C00032490 C 09/18/15 32.5 3.45 4.10
BBY 150918C00032500 C 09/18/15 32.5 3.45 4.05
BBY 150918C00033000 C 09/18/15 33.0 2.95 3.60
BBY 150918C00033490 C 09/18/15 33.5 2.50 3.15
BBY 150918C00033500 C 09/18/15 33.5 2.50 3.15
BBY 150918C00034000 C 09/18/15 34.0 2.59 2.71
BBY 150918C00034490 C 09/18/15 34.5 2.17 2.30
BBY 150918C00034500 C 09/18/15 34.5 2.14 2.29
BBY 150918C00035000 C 09/18/15 35.0 1.82 1.90
BBY 150918C00035490 C 09/18/15 35.5 1.49 1.55
BBY 150918C00035500 C 09/18/15 35.5 1.47 1.55
BBY 150918C00036000 C 09/18/15 36.0 1.17 1.24
BBY 150918C00036490 C 09/18/15 36.5 0.89 0.96
BBY 150918C00036500 C 09/18/15 36.5 0.89 0.96
BBY 150918C00037000 C 09/18/15 37.0 0.67 0.74
BBY 150918C00037490 C 09/18/15 37.5 0.50 0.56
BBY 150918C00037500 C 09/18/15 37.5 0.49 0.55
BBY 150918C00038000 C 09/18/15 38.0 0.36 0.41
BBY 150918C00038490 C 09/18/15 38.5 0.26 0.30
BBY 150918C00038500 C 09/18/15 38.5 0.26 0.30
BBY 150918C00039000 C 09/18/15 39.0 0.07 0.31
BBY 150918C00039490 C 09/18/15 39.5 0.09 0.20
BBY 150918C00039500 C 09/18/15 39.5 0.03 0.25
BBY 150918C00040000 C 09/18/15 40.0 0.07 0.10
BBY 150918C00040490 C 09/18/15 40.5 0.05 0.18
BBY 150918C00040500 C 09/18/15 40.5 0.01 0.24
BBY 150918C00041000 C 09/18/15 41.0 0.01 0.25
BBY 150918C00041490 C 09/18/15 41.5 0.01 0.20
BBY 150918C00041500 C 09/18/15 41.5 0.01 0.17
BBY 150918C00042000 C 09/18/15 42.0 0.02 0.13
BBY 150918C00042490 C 09/18/15 42.5 0.01 0.18
BBY 150918C00042500 C 09/18/15 42.5 0.01 0.14
BBY 150918C00043000 C 09/18/15 43.0 0.01 0.13
BBY 150918C00043490 C 09/18/15 43.5 0.00 0.25
BBY 150918C00044000 C 09/18/15 44.0 0.00 0.22
BBY 150918C00044490 C 09/18/15 44.5 0.00 0.25
BBY 150918C00045490 C 09/18/15 45.5 0.00 0.19
BBY 150918C00046490 C 09/18/15 46.5 0.00 0.19
BBY 150918C00047490 C 09/18/15 47.5 0.00 0.05
BBY 150918C00048490 C 09/18/15 48.5 0.00 0.25
BBY 150918C00049490 C 09/18/15 49.5 0.00 0.25
BBY 150918C00054490 C 09/18/15 54.5 0.00 0.16
BBY 150918P00017000 P 09/18/15 17.0 0.00 0.16
BBY 150918P00017490 P 09/18/15 17.5 0.00 0.16
BBY 150918P00017500 P 09/18/15 17.5 0.00 0.16
BBY 150918P00018000 P 09/18/15 18.0 0.00 0.25
BBY 150918P00018490 P 09/18/15 18.5 0.00 0.25
BBY 150918P00018500 P 09/18/15 18.5 0.00 0.17
BBY 150918P00019000 P 09/18/15 19.0 0.00 0.25
BBY 150918P00019490 P 09/18/15 19.5 0.00 0.25
BBY 150918P00019500 P 09/18/15 19.5 0.00 0.17
BBY 150918P00020000 P 09/18/15 20.0 0.00 0.25
BBY 150918P00020490 P 09/18/15 20.5 0.00 0.02
BBY 150918P00020500 P 09/18/15 20.5 0.00 0.25
BBY 150918P00021000 P 09/18/15 21.0 0.00 0.17
BBY 150918P00021490 P 09/18/15 21.5 0.00 0.24
BBY 150918P00021500 P 09/18/15 21.5 0.00 0.14
BBY 150918P00022000 P 09/18/15 22.0 0.00 0.17
BBY 150918P00022490 P 09/18/15 22.5 0.00 0.25
BBY 150918P00022500 P 09/18/15 22.5 0.00 0.15
BBY 150918P00023000 P 09/18/15 23.0 0.00 0.24
BBY 150918P00023490 P 09/18/15 23.5 0.00 0.17
BBY 150918P00023500 P 09/18/15 23.5 0.00 0.15
BBY 150918P00024000 P 09/18/15 24.0 0.00 0.25
BBY 150918P00024490 P 09/18/15 24.5 0.00 0.22
BBY 150918P00024500 P 09/18/15 24.5 0.01 0.16
BBY 150918P00025000 P 09/18/15 25.0 0.01 0.25
BBY 150918P00025490 P 09/18/15 25.5 0.02 0.13
BBY 150918P00025500 P 09/18/15 25.5 0.01 0.19
BBY 150918P00026000 P 09/18/15 26.0 0.01 0.19
BBY 150918P00026490 P 09/18/15 26.5 0.01 0.21
BBY 150918P00026500 P 09/18/15 26.5 0.01 0.21
BBY 150918P00027000 P 09/18/15 27.0 0.01 0.25
BBY 150918P00027490 P 09/18/15 27.5 0.03 0.08
BBY 150918P00027500 P 09/18/15 27.5 0.01 0.23
BBY 150918P00028000 P 09/18/15 28.0 0.02 0.24
BBY 150918P00028490 P 09/18/15 28.5 0.04 0.10
BBY 150918P00028500 P 09/18/15 28.5 0.01 0.22
BBY 150918P00029000 P 09/18/15 29.0 0.02 0.21
BBY 150918P00029490 P 09/18/15 29.5 0.05 0.13
BBY 150918P00029500 P 09/18/15 29.5 0.02 0.21
BBY 150918P00030000 P 09/18/15 30.0 0.01 0.16
BBY 150918P00030490 P 09/18/15 30.5 0.03 0.25
BBY 150918P00030500 P 09/18/15 30.5 0.05 0.24
BBY 150918P00031000 P 09/18/15 31.0 0.01 0.25
BBY 150918P00031490 P 09/18/15 31.5 0.02 0.21
BBY 150918P00031500 P 09/18/15 31.5 0.09 0.23
BBY 150918P00032000 P 09/18/15 32.0 0.10 0.27
BBY 150918P00032490 P 09/18/15 32.5 0.17 0.25
BBY 150918P00032500 P 09/18/15 32.5 0.11 0.30
BBY 150918P00033000 P 09/18/15 33.0 0.22 0.24
BBY 150918P00033490 P 09/18/15 33.5 0.28 0.30
BBY 150918P00033500 P 09/18/15 33.5 0.28 0.31
BBY 150918P00034000 P 09/18/15 34.0 0.35 0.39
BBY 150918P00034490 P 09/18/15 34.5 0.46 0.54
BBY 150918P00034500 P 09/18/15 34.5 0.46 0.50
BBY 150918P00035000 P 09/18/15 35.0 0.59 0.68
BBY 150918P00035490 P 09/18/15 35.5 0.75 0.81
BBY 150918P00035500 P 09/18/15 35.5 0.75 0.82
BBY 150918P00036000 P 09/18/15 36.0 0.96 1.01
BBY 150918P00036490 P 09/18/15 36.5 1.19 1.44
BBY 150918P00036500 P 09/18/15 36.5 1.20 1.40
BBY 150918P00037000 P 09/18/15 37.0 1.47 1.66
BBY 150918P00037490 P 09/18/15 37.5 1.79 1.86
BBY 150918P00037500 P 09/18/15 37.5 1.76 1.97
BBY 150918P00038000 P 09/18/15 38.0 2.14 2.51
BBY 150918P00038490 P 09/18/15 38.5 2.54 3.10
BBY 150918P00038500 P 09/18/15 38.5 2.51 2.94
BBY 150918P00039000 P 09/18/15 39.0 2.89 3.55
BBY 150918P00039490 P 09/18/15 39.5 3.35 4.00
BBY 150918P00039500 P 09/18/15 39.5 3.40 4.00
BBY 150918P00040000 P 09/18/15 40.0 3.85 4.50
BBY 150918P00040490 P 09/18/15 40.5 4.30 4.95
BBY 150918P00040500 P 09/18/15 40.5 4.30 4.95
BBY 150918P00041000 P 09/18/15 41.0 4.80 5.45
BBY 150918P00041490 P 09/18/15 41.5 5.25 6.05
BBY 150918P00041500 P 09/18/15 41.5 5.20 6.05
BBY 150918P00042000 P 09/18/15 42.0 5.75 6.50
BBY 150918P00042490 P 09/18/15 42.5 6.25 7.00
BBY 150918P00042500 P 09/18/15 42.5 6.25 7.00
BBY 150918P00043000 P 09/18/15 43.0 6.75 7.50
BBY 150918P00043490 P 09/18/15 43.5 7.25 8.00
BBY 150918P00044000 P 09/18/15 44.0 7.75 8.55
BBY 150918P00044490 P 09/18/15 44.5 8.20 9.00
BBY 150918P00045490 P 09/18/15 45.5 9.20 10.00
BBY 150918P00046490 P 09/18/15 46.5 10.20 11.00
BBY 150918P00047490 P 09/18/15 47.5 10.55 12.50
BBY 150918P00048490 P 09/18/15 48.5 11.50 13.50
BBY 150918P00049490 P 09/18/15 49.5 12.50 14.50
BBY 150918P00054490 P 09/18/15 54.5 17.55 19.50
BBY 150925C00017000 C 09/25/15 17.0 18.30 19.85
BBY 150925C00017500 C 09/25/15 17.5 17.70 19.10
BBY 150925C00018000 C 09/25/15 18.0 17.25 18.65
BBY 150925C00018500 C 09/25/15 18.5 16.75 18.15
BBY 150925C00019000 C 09/25/15 19.0 16.55 17.50
BBY 150925C00019500 C 09/25/15 19.5 15.75 17.00
BBY 150925C00020000 C 09/25/15 20.0 15.20 17.20
BBY 150925C00020500 C 09/25/15 20.5 15.05 16.10
BBY 150925C00021000 C 09/25/15 21.0 14.55 15.85
BBY 150925C00022000 C 09/25/15 22.0 13.20 15.20
BBY 150925C00023000 C 09/25/15 23.0 12.35 13.85
BBY 150925C00024000 C 09/25/15 24.0 11.55 12.80
BBY 150925C00025000 C 09/25/15 25.0 10.35 11.60
BBY 150925C00025500 C 09/25/15 25.5 10.30 11.40
BBY 150925C00026000 C 09/25/15 26.0 9.75 11.10
BBY 150925C00026500 C 09/25/15 26.5 9.25 10.00
BBY 150925C00027000 C 09/25/15 27.0 8.75 9.50
BBY 150925C00027500 C 09/25/15 27.5 8.25 9.00
BBY 150925C00028000 C 09/25/15 28.0 7.75 8.50
BBY 150925C00028500 C 09/25/15 28.5 7.25 8.00
BBY 150925C00029000 C 09/25/15 29.0 6.80 7.50
BBY 150925C00029500 C 09/25/15 29.5 6.25 7.00
BBY 150925C00030000 C 09/25/15 30.0 5.75 6.55
BBY 150925C00030500 C 09/25/15 30.5 5.30 6.05
BBY 150925C00031000 C 09/25/15 31.0 4.95 5.55
BBY 150925C00031500 C 09/25/15 31.5 4.40 5.10
BBY 150925C00032000 C 09/25/15 32.0 3.95 4.60
BBY 150925C00032500 C 09/25/15 32.5 3.50 4.15
BBY 150925C00033000 C 09/25/15 33.0 3.40 3.70
BBY 150925C00033500 C 09/25/15 33.5 2.94 3.25
BBY 150925C00034000 C 09/25/15 34.0 2.67 2.84
BBY 150925C00034500 C 09/25/15 34.5 2.31 2.44
BBY 150925C00035000 C 09/25/15 35.0 1.95 2.07
BBY 150925C00035500 C 09/25/15 35.5 1.62 1.74
BBY 150925C00036000 C 09/25/15 36.0 1.32 1.44
BBY 150925C00036500 C 09/25/15 36.5 1.05 1.18
BBY 150925C00037000 C 09/25/15 37.0 0.84 0.95
BBY 150925C00037500 C 09/25/15 37.5 0.65 0.76
BBY 150925C00038000 C 09/25/15 38.0 0.49 0.59
BBY 150925C00038500 C 09/25/15 38.5 0.37 0.46
BBY 150925C00039000 C 09/25/15 39.0 0.28 0.36
BBY 150925C00039500 C 09/25/15 39.5 0.11 0.35
BBY 150925C00040000 C 09/25/15 40.0 0.08 0.30
BBY 150925C00040500 C 09/25/15 40.5 0.08 0.25
BBY 150925C00041000 C 09/25/15 41.0 0.01 0.25
BBY 150925C00041500 C 09/25/15 41.5 0.01 0.25
BBY 150925C00042000 C 09/25/15 42.0 0.04 0.25
BBY 150925C00042500 C 09/25/15 42.5 0.03 0.20
BBY 150925C00043000 C 09/25/15 43.0 0.02 0.15
BBY 150925C00043500 C 09/25/15 43.5 0.02 0.13
BBY 150925C00044000 C 09/25/15 44.0 0.02 0.13
BBY 150925P00017000 P 09/25/15 17.0 0.00 0.25
BBY 150925P00017500 P 09/25/15 17.5 0.00 0.25
BBY 150925P00018000 P 09/25/15 18.0 0.00 0.25
BBY 150925P00018500 P 09/25/15 18.5 0.00 0.25
BBY 150925P00019000 P 09/25/15 19.0 0.00 0.26
BBY 150925P00019500 P 09/25/15 19.5 0.00 0.26
BBY 150925P00020000 P 09/25/15 20.0 0.00 0.18
BBY 150925P00020500 P 09/25/15 20.5 0.00 0.26
BBY 150925P00021000 P 09/25/15 21.0 0.00 0.26
BBY 150925P00022000 P 09/25/15 22.0 0.01 0.18
BBY 150925P00023000 P 09/25/15 23.0 0.01 0.19
BBY 150925P00024000 P 09/25/15 24.0 0.01 0.25
BBY 150925P00025000 P 09/25/15 25.0 0.02 0.25
BBY 150925P00025500 P 09/25/15 25.5 0.03 0.25
BBY 150925P00026000 P 09/25/15 26.0 0.02 0.20
BBY 150925P00026500 P 09/25/15 26.5 0.03 0.25
BBY 150925P00027000 P 09/25/15 27.0 0.04 0.20
BBY 150925P00027500 P 09/25/15 27.5 0.04 0.25
BBY 150925P00028000 P 09/25/15 28.0 0.04 0.25
BBY 150925P00028500 P 09/25/15 28.5 0.01 0.24
BBY 150925P00029000 P 09/25/15 29.0 0.01 0.25
BBY 150925P00029500 P 09/25/15 29.5 0.02 0.25
BBY 150925P00030000 P 09/25/15 30.0 0.03 0.26
BBY 150925P00030500 P 09/25/15 30.5 0.04 0.28
BBY 150925P00031000 P 09/25/15 31.0 0.06 0.31
BBY 150925P00031500 P 09/25/15 31.5 0.09 0.34
BBY 150925P00032000 P 09/25/15 32.0 0.15 0.39
BBY 150925P00032500 P 09/25/15 32.5 0.27 0.33
BBY 150925P00033000 P 09/25/15 33.0 0.32 0.40
BBY 150925P00033500 P 09/25/15 33.5 0.41 0.48
BBY 150925P00034000 P 09/25/15 34.0 0.51 0.57
BBY 150925P00034500 P 09/25/15 34.5 0.63 0.70
BBY 150925P00035000 P 09/25/15 35.0 0.74 0.85
BBY 150925P00035500 P 09/25/15 35.5 0.92 1.07
BBY 150925P00036000 P 09/25/15 36.0 1.15 1.25
BBY 150925P00036500 P 09/25/15 36.5 1.41 1.63
BBY 150925P00037000 P 09/25/15 37.0 1.66 1.77
BBY 150925P00037500 P 09/25/15 37.5 1.95 2.09
BBY 150925P00038000 P 09/25/15 38.0 2.31 2.46
BBY 150925P00038500 P 09/25/15 38.5 2.69 2.82
BBY 150925P00039000 P 09/25/15 39.0 3.05 3.70
BBY 150925P00039500 P 09/25/15 39.5 3.50 4.15
BBY 150925P00040000 P 09/25/15 40.0 3.85 4.55
BBY 150925P00040500 P 09/25/15 40.5 4.25 5.00
BBY 150925P00041000 P 09/25/15 41.0 4.85 5.50
BBY 150925P00041500 P 09/25/15 41.5 5.30 6.05
BBY 150925P00042000 P 09/25/15 42.0 5.80 6.55
BBY 150925P00042500 P 09/25/15 42.5 6.25 7.05
BBY 150925P00043000 P 09/25/15 43.0 6.75 7.50
BBY 150925P00043500 P 09/25/15 43.5 7.25 8.00
BBY 150925P00044000 P 09/25/15 44.0 7.75 8.50
BBY 151002C00020000 C 10/02/15 20.0 14.75 17.80
BBY 151002C00022000 C 10/02/15 22.0 13.25 14.50
BBY 151002C00023000 C 10/02/15 23.0 12.25 13.55
BBY 151002C00024000 C 10/02/15 24.0 11.25 12.60
BBY 151002C00024500 C 10/02/15 24.5 11.05 12.20
BBY 151002C00025000 C 10/02/15 25.0 10.65 11.55
BBY 151002C00025500 C 10/02/15 25.5 10.30 11.00
BBY 151002C00026000 C 10/02/15 26.0 9.75 10.60
BBY 151002C00026500 C 10/02/15 26.5 9.25 10.00
BBY 151002C00027000 C 10/02/15 27.0 8.75 9.50
BBY 151002C00027500 C 10/02/15 27.5 8.25 9.00
BBY 151002C00028000 C 10/02/15 28.0 7.75 8.50
BBY 151002C00028500 C 10/02/15 28.5 7.30 8.00
BBY 151002C00029000 C 10/02/15 29.0 6.75 7.55
BBY 151002C00029500 C 10/02/15 29.5 6.25 7.05
BBY 151002C00030000 C 10/02/15 30.0 5.80 6.55
BBY 151002C00030500 C 10/02/15 30.5 5.35 6.05
BBY 151002C00031000 C 10/02/15 31.0 4.95 5.60
BBY 151002C00031500 C 10/02/15 31.5 4.45 5.10
BBY 151002C00032000 C 10/02/15 32.0 4.00 4.65
BBY 151002C00032500 C 10/02/15 32.5 3.55 4.20
BBY 151002C00033000 C 10/02/15 33.0 3.15 3.80
BBY 151002C00033500 C 10/02/15 33.5 2.75 3.35
BBY 151002C00034000 C 10/02/15 34.0 2.77 2.96
BBY 151002C00034500 C 10/02/15 34.5 2.42 2.59
BBY 151002C00035000 C 10/02/15 35.0 2.07 2.25
BBY 151002C00035500 C 10/02/15 35.5 1.74 1.92
BBY 151002C00036000 C 10/02/15 36.0 1.49 1.64
BBY 151002C00036500 C 10/02/15 36.5 1.24 1.37
BBY 151002C00037000 C 10/02/15 37.0 0.97 1.14
BBY 151002C00037500 C 10/02/15 37.5 0.78 0.93
BBY 151002C00038000 C 10/02/15 38.0 0.62 0.76
BBY 151002C00038500 C 10/02/15 38.5 0.49 0.61
BBY 151002C00039000 C 10/02/15 39.0 0.38 0.50
BBY 151002C00039500 C 10/02/15 39.5 0.26 0.42
BBY 151002C00040000 C 10/02/15 40.0 0.13 0.37
BBY 151002C00040500 C 10/02/15 40.5 0.07 0.31
BBY 151002C00041000 C 10/02/15 41.0 0.03 0.27
BBY 151002C00041500 C 10/02/15 41.5 0.04 0.23
BBY 151002C00042000 C 10/02/15 42.0 0.02 0.20
BBY 151002C00042500 C 10/02/15 42.5 0.02 0.21
BBY 151002C00043000 C 10/02/15 43.0 0.01 0.24
BBY 151002C00043500 C 10/02/15 43.5 0.01 0.19
BBY 151002C00044000 C 10/02/15 44.0 0.01 0.18
BBY 151002P00020000 P 10/02/15 20.0 0.00 0.13
BBY 151002P00022000 P 10/02/15 22.0 0.01 0.25
BBY 151002P00023000 P 10/02/15 23.0 0.01 0.25
BBY 151002P00024000 P 10/02/15 24.0 0.01 0.21
BBY 151002P00024500 P 10/02/15 24.5 0.02 0.21
BBY 151002P00025000 P 10/02/15 25.0 0.02 0.21
BBY 151002P00025500 P 10/02/15 25.5 0.02 0.21
BBY 151002P00026000 P 10/02/15 26.0 0.01 0.22
BBY 151002P00026500 P 10/02/15 26.5 0.04 0.23
BBY 151002P00027000 P 10/02/15 27.0 0.04 0.25
BBY 151002P00027500 P 10/02/15 27.5 0.04 0.24
BBY 151002P00028000 P 10/02/15 28.0 0.04 0.25
BBY 151002P00028500 P 10/02/15 28.5 0.08 0.25
BBY 151002P00029000 P 10/02/15 29.0 0.02 0.25
BBY 151002P00029500 P 10/02/15 29.5 0.06 0.27
BBY 151002P00030000 P 10/02/15 30.0 0.08 0.29
BBY 151002P00030500 P 10/02/15 30.5 0.08 0.30
BBY 151002P00031000 P 10/02/15 31.0 0.13 0.36
BBY 151002P00031500 P 10/02/15 31.5 0.20 0.41
BBY 151002P00032000 P 10/02/15 32.0 0.31 0.40
BBY 151002P00032500 P 10/02/15 32.5 0.37 0.50
BBY 151002P00033000 P 10/02/15 33.0 0.45 0.57
BBY 151002P00033500 P 10/02/15 33.5 0.54 0.70
BBY 151002P00034000 P 10/02/15 34.0 0.64 0.77
BBY 151002P00034500 P 10/02/15 34.5 0.78 0.98
BBY 151002P00035000 P 10/02/15 35.0 0.94 1.14
BBY 151002P00035500 P 10/02/15 35.5 1.13 1.21
BBY 151002P00036000 P 10/02/15 36.0 1.35 1.45
BBY 151002P00036500 P 10/02/15 36.5 1.59 1.93
BBY 151002P00037000 P 10/02/15 37.0 1.81 2.29
BBY 151002P00037500 P 10/02/15 37.5 2.15 2.80
BBY 151002P00038000 P 10/02/15 38.0 2.50 3.05
BBY 151002P00038500 P 10/02/15 38.5 2.75 3.40
BBY 151002P00039000 P 10/02/15 39.0 3.15 3.85
BBY 151002P00039500 P 10/02/15 39.5 3.60 4.25
BBY 151002P00040000 P 10/02/15 40.0 4.00 4.65
BBY 151002P00040500 P 10/02/15 40.5 4.45 5.10
BBY 151002P00041000 P 10/02/15 41.0 4.90 5.55
BBY 151002P00041500 P 10/02/15 41.5 5.35 6.10
BBY 151002P00042000 P 10/02/15 42.0 5.85 6.40
BBY 151002P00042500 P 10/02/15 42.5 6.30 7.05
BBY 151002P00043000 P 10/02/15 43.0 6.80 7.55
BBY 151002P00043500 P 10/02/15 43.5 7.25 8.05
BBY 151002P00044000 P 10/02/15 44.0 7.75 8.50
BBY 151009C00025000 C 10/09/15 25.0 10.35 11.55
BBY 151009C00026000 C 10/09/15 26.0 9.75 10.65
BBY 151009C00026500 C 10/09/15 26.5 9.25 10.05
BBY 151009C00027000 C 10/09/15 27.0 8.75 9.55
BBY 151009C00027500 C 10/09/15 27.5 8.25 9.05
BBY 151009C00028000 C 10/09/15 28.0 7.75 8.55
BBY 151009C00028500 C 10/09/15 28.5 7.25 8.05
BBY 151009C00029000 C 10/09/15 29.0 6.75 7.60
BBY 151009C00029500 C 10/09/15 29.5 6.80 7.10
BBY 151009C00030000 C 10/09/15 30.0 6.35 6.60
BBY 151009C00030500 C 10/09/15 30.5 5.85 6.15
BBY 151009C00031000 C 10/09/15 31.0 5.35 5.65
BBY 151009C00031500 C 10/09/15 31.5 4.90 5.20
BBY 151009C00032000 C 10/09/15 32.0 4.45 4.75
BBY 151009C00032500 C 10/09/15 32.5 4.00 4.30
BBY 151009C00033000 C 10/09/15 33.0 3.55 3.90
BBY 151009C00033500 C 10/09/15 33.5 3.15 3.50
BBY 151009C00034000 C 10/09/15 34.0 2.88 3.10
BBY 151009C00034500 C 10/09/15 34.5 2.54 2.72
BBY 151009C00035000 C 10/09/15 35.0 2.20 2.38
BBY 151009C00035500 C 10/09/15 35.5 1.88 2.08
BBY 151009C00036000 C 10/09/15 36.0 1.65 1.79
BBY 151009C00036500 C 10/09/15 36.5 1.39 1.52
BBY 151009C00037000 C 10/09/15 37.0 1.12 1.29
BBY 151009C00037500 C 10/09/15 37.5 0.92 1.08
BBY 151009C00038000 C 10/09/15 38.0 0.75 0.90
BBY 151009C00038500 C 10/09/15 38.5 0.61 0.74
BBY 151009C00039000 C 10/09/15 39.0 0.48 0.61
BBY 151009C00039500 C 10/09/15 39.5 0.35 0.49
BBY 151009C00040000 C 10/09/15 40.0 0.27 0.40
BBY 151009C00040500 C 10/09/15 40.5 0.23 0.30
BBY 151009C00041000 C 10/09/15 41.0 0.13 0.28
BBY 151009C00041500 C 10/09/15 41.5 0.09 0.24
BBY 151009C00042000 C 10/09/15 42.0 0.07 0.19
BBY 151009C00042500 C 10/09/15 42.5 0.05 0.16
BBY 151009C00043000 C 10/09/15 43.0 0.04 0.13
BBY 151009C00043500 C 10/09/15 43.5 0.03 0.11
BBY 151009C00044000 C 10/09/15 44.0 0.03 0.09
BBY 151009P00025000 P 10/09/15 25.0 0.07 0.13
BBY 151009P00026000 P 10/09/15 26.0 0.06 0.15
BBY 151009P00026500 P 10/09/15 26.5 0.06 0.16
BBY 151009P00027000 P 10/09/15 27.0 0.07 0.17
BBY 151009P00027500 P 10/09/15 27.5 0.07 0.18
BBY 151009P00028000 P 10/09/15 28.0 0.08 0.20
BBY 151009P00028500 P 10/09/15 28.5 0.10 0.21
BBY 151009P00029000 P 10/09/15 29.0 0.12 0.24
BBY 151009P00029500 P 10/09/15 29.5 0.14 0.27
BBY 151009P00030000 P 10/09/15 30.0 0.17 0.31
BBY 151009P00030500 P 10/09/15 30.5 0.21 0.36
BBY 151009P00031000 P 10/09/15 31.0 0.26 0.40
BBY 151009P00031500 P 10/09/15 31.5 0.31 0.47
BBY 151009P00032000 P 10/09/15 32.0 0.38 0.51
BBY 151009P00032500 P 10/09/15 32.5 0.46 0.60
BBY 151009P00033000 P 10/09/15 33.0 0.54 0.63
BBY 151009P00033500 P 10/09/15 33.5 0.64 0.84
BBY 151009P00034000 P 10/09/15 34.0 0.74 0.98
BBY 151009P00034500 P 10/09/15 34.5 0.89 1.13
BBY 151009P00035000 P 10/09/15 35.0 1.06 1.25
BBY 151009P00035500 P 10/09/15 35.5 1.23 1.42
BBY 151009P00036000 P 10/09/15 36.0 1.46 1.60
BBY 151009P00036500 P 10/09/15 36.5 1.72 1.93
BBY 151009P00037000 P 10/09/15 37.0 1.95 2.27
BBY 151009P00037500 P 10/09/15 37.5 2.27 2.58
BBY 151009P00038000 P 10/09/15 38.0 2.58 2.91
BBY 151009P00038500 P 10/09/15 38.5 2.89 3.25
BBY 151009P00039000 P 10/09/15 39.0 3.30 3.60
BBY 151009P00039500 P 10/09/15 39.5 3.65 4.00
BBY 151009P00040000 P 10/09/15 40.0 4.10 4.40
BBY 151009P00040500 P 10/09/15 40.5 4.50 4.80
BBY 151009P00041000 P 10/09/15 41.0 4.95 5.25
BBY 151009P00041500 P 10/09/15 41.5 5.40 5.70
BBY 151009P00042000 P 10/09/15 42.0 5.85 6.15
BBY 151009P00042500 P 10/09/15 42.5 6.30 7.10
BBY 151009P00043000 P 10/09/15 43.0 6.75 7.55
BBY 151009P00043500 P 10/09/15 43.5 7.25 8.05
BBY 151009P00044000 P 10/09/15 44.0 7.75 8.55
BBY 151016C00018000 C 10/16/15 18.0 17.55 18.50
BBY 151016C00019000 C 10/16/15 19.0 16.40 17.85
BBY 151016C00020000 C 10/16/15 20.0 15.40 17.20
BBY 151016C00021000 C 10/16/15 21.0 14.50 15.85
BBY 151016C00022000 C 10/16/15 22.0 13.55 14.75
BBY 151016C00023000 C 10/16/15 23.0 12.55 13.75
BBY 151016C00024000 C 10/16/15 24.0 11.55 13.10
BBY 151016C00025000 C 10/16/15 25.0 10.35 11.50
BBY 151016C00026000 C 10/16/15 26.0 9.75 10.50
BBY 151016C00027000 C 10/16/15 27.0 8.75 9.50
BBY 151016C00028000 C 10/16/15 28.0 7.75 8.50
BBY 151016C00029000 C 10/16/15 29.0 6.80 7.55
BBY 151016C00030000 C 10/16/15 30.0 5.85 6.60
BBY 151016C00031000 C 10/16/15 31.0 5.00 5.65
BBY 151016C00032000 C 10/16/15 32.0 4.15 4.75
BBY 151016C00033000 C 10/16/15 33.0 3.65 3.95
BBY 151016C00034000 C 10/16/15 34.0 2.98 3.15
BBY 151016C00035000 C 10/16/15 35.0 2.28 2.48
BBY 151016C00036000 C 10/16/15 36.0 1.76 1.89
BBY 151016C00037000 C 10/16/15 37.0 1.27 1.40
BBY 151016C00038000 C 10/16/15 38.0 0.86 1.01
BBY 151016C00039000 C 10/16/15 39.0 0.61 0.69
BBY 151016C00040000 C 10/16/15 40.0 0.42 0.48
BBY 151016C00041000 C 10/16/15 41.0 0.17 0.38
BBY 151016C00042000 C 10/16/15 42.0 0.11 0.26
BBY 151016C00043000 C 10/16/15 43.0 0.07 0.19
BBY 151016C00044000 C 10/16/15 44.0 0.04 0.13
BBY 151016P00018000 P 10/16/15 18.0 0.02 0.07
BBY 151016P00019000 P 10/16/15 19.0 0.02 0.08
BBY 151016P00020000 P 10/16/15 20.0 0.03 0.09
BBY 151016P00021000 P 10/16/15 21.0 0.04 0.10
BBY 151016P00022000 P 10/16/15 22.0 0.06 0.11
BBY 151016P00023000 P 10/16/15 23.0 0.07 0.13
BBY 151016P00024000 P 10/16/15 24.0 0.07 0.13
BBY 151016P00025000 P 10/16/15 25.0 0.06 0.15
BBY 151016P00026000 P 10/16/15 26.0 0.07 0.17
BBY 151016P00027000 P 10/16/15 27.0 0.08 0.20
BBY 151016P00028000 P 10/16/15 28.0 0.14 0.18
BBY 151016P00029000 P 10/16/15 29.0 0.16 0.29
BBY 151016P00030000 P 10/16/15 30.0 0.24 0.28
BBY 151016P00031000 P 10/16/15 31.0 0.32 0.37
BBY 151016P00032000 P 10/16/15 32.0 0.45 0.52
BBY 151016P00033000 P 10/16/15 33.0 0.63 0.75
BBY 151016P00034000 P 10/16/15 34.0 0.87 0.99
BBY 151016P00035000 P 10/16/15 35.0 1.18 1.31
BBY 151016P00036000 P 10/16/15 36.0 1.61 1.76
BBY 151016P00037000 P 10/16/15 37.0 2.09 2.43
BBY 151016P00038000 P 10/16/15 38.0 2.70 3.05
BBY 151016P00039000 P 10/16/15 39.0 3.40 3.75
BBY 151016P00040000 P 10/16/15 40.0 4.20 4.85
BBY 151016P00041000 P 10/16/15 41.0 5.05 5.65
BBY 151016P00042000 P 10/16/15 42.0 5.95 6.65
BBY 151016P00043000 P 10/16/15 43.0 6.85 7.60
BBY 151016P00044000 P 10/16/15 44.0 7.80 8.55
BBY 151120C00018000 C 11/20/15 18.0 17.35 18.60
BBY 151120C00019000 C 11/20/15 19.0 16.35 18.15
BBY 151120C00020000 C 11/20/15 20.0 15.25 16.85
BBY 151120C00021000 C 11/20/15 21.0 14.35 15.85
BBY 151120C00022000 C 11/20/15 22.0 13.25 14.65
BBY 151120C00023000 C 11/20/15 23.0 12.60 13.65
BBY 151120C00024000 C 11/20/15 24.0 11.60 12.65
BBY 151120C00025000 C 11/20/15 25.0 10.55 11.70
BBY 151120C00026000 C 11/20/15 26.0 9.80 10.55
BBY 151120C00027000 C 11/20/15 27.0 8.85 9.65
BBY 151120C00028000 C 11/20/15 28.0 7.95 8.70
BBY 151120C00029000 C 11/20/15 29.0 7.05 7.80
BBY 151120C00030000 C 11/20/15 30.0 6.20 6.95
BBY 151120C00031000 C 11/20/15 31.0 5.75 6.10
BBY 151120C00032000 C 11/20/15 32.0 4.95 5.35
BBY 151120C00033000 C 11/20/15 33.0 4.30 4.60
BBY 151120C00034000 C 11/20/15 34.0 3.60 3.90
BBY 151120C00035000 C 11/20/15 35.0 3.00 3.30
BBY 151120C00036000 C 11/20/15 36.0 2.60 2.73
BBY 151120C00037000 C 11/20/15 37.0 2.11 2.24
BBY 151120C00038000 C 11/20/15 38.0 1.66 1.81
BBY 151120C00039000 C 11/20/15 39.0 1.34 1.45
BBY 151120C00040000 C 11/20/15 40.0 1.00 1.15
BBY 151120C00041000 C 11/20/15 41.0 0.78 0.90
BBY 151120C00042000 C 11/20/15 42.0 0.62 0.69
BBY 151120C00043000 C 11/20/15 43.0 0.37 0.56
BBY 151120C00044000 C 11/20/15 44.0 0.26 0.49
BBY 151120P00018000 P 11/20/15 18.0 0.03 0.07
BBY 151120P00019000 P 11/20/15 19.0 0.03 0.08
BBY 151120P00020000 P 11/20/15 20.0 0.04 0.11
BBY 151120P00021000 P 11/20/15 21.0 0.04 0.13
BBY 151120P00022000 P 11/20/15 22.0 0.05 0.17
BBY 151120P00023000 P 11/20/15 23.0 0.08 0.20
BBY 151120P00024000 P 11/20/15 24.0 0.10 0.24
BBY 151120P00025000 P 11/20/15 25.0 0.13 0.30
BBY 151120P00026000 P 11/20/15 26.0 0.18 0.36
BBY 151120P00027000 P 11/20/15 27.0 0.24 0.45
BBY 151120P00028000 P 11/20/15 28.0 0.32 0.53
BBY 151120P00029000 P 11/20/15 29.0 0.43 0.65
BBY 151120P00030000 P 11/20/15 30.0 0.60 0.77
BBY 151120P00031000 P 11/20/15 31.0 0.78 1.00
BBY 151120P00032000 P 11/20/15 32.0 1.00 1.09
BBY 151120P00033000 P 11/20/15 33.0 1.27 1.38
BBY 151120P00034000 P 11/20/15 34.0 1.59 1.68
BBY 151120P00035000 P 11/20/15 35.0 1.97 2.08
BBY 151120P00036000 P 11/20/15 36.0 2.41 2.52
BBY 151120P00037000 P 11/20/15 37.0 2.92 3.15
BBY 151120P00038000 P 11/20/15 38.0 3.50 3.85
BBY 151120P00039000 P 11/20/15 39.0 4.10 4.50
BBY 151120P00040000 P 11/20/15 40.0 4.80 5.20
BBY 151120P00041000 P 11/20/15 41.0 5.55 5.95
BBY 151120P00042000 P 11/20/15 42.0 6.35 7.10
BBY 151120P00043000 P 11/20/15 43.0 7.20 7.95
BBY 151120P00044000 P 11/20/15 44.0 8.10 8.80
BBY 151218C00018000 C 12/18/15 18.0 17.55 18.55
BBY 151218C00019000 C 12/18/15 19.0 16.20 17.75
BBY 151218C00020000 C 12/18/15 20.0 15.20 16.70
BBY 151218C00021000 C 12/18/15 21.0 14.30 16.40
BBY 151218C00022000 C 12/18/15 22.0 13.25 14.70
BBY 151218C00023000 C 12/18/15 23.0 12.60 13.60
BBY 151218C00024000 C 12/18/15 24.0 11.30 12.75
BBY 151218C00025000 C 12/18/15 25.0 10.40 11.90
BBY 151218C00026000 C 12/18/15 26.0 9.90 10.75
BBY 151218C00027000 C 12/18/15 27.0 9.00 9.70
BBY 151218C00028000 C 12/18/15 28.0 8.10 8.80
BBY 151218C00029000 C 12/18/15 29.0 7.25 7.95
BBY 151218C00030000 C 12/18/15 30.0 6.45 7.10
BBY 151218C00031000 C 12/18/15 31.0 5.90 6.30
BBY 151218C00032000 C 12/18/15 32.0 5.15 5.55
BBY 151218C00033000 C 12/18/15 33.0 4.45 4.85
BBY 151218C00034000 C 12/18/15 34.0 4.00 4.20
BBY 151218C00035000 C 12/18/15 35.0 3.20 3.60
BBY 151218C00036000 C 12/18/15 36.0 2.88 3.05
BBY 151218C00037000 C 12/18/15 37.0 2.24 2.56
BBY 151218C00038000 C 12/18/15 38.0 1.88 2.14
BBY 151218C00039000 C 12/18/15 39.0 1.50 1.77
BBY 151218C00040000 C 12/18/15 40.0 1.25 1.45
BBY 151218C00041000 C 12/18/15 41.0 0.93 1.18
BBY 151218C00042000 C 12/18/15 42.0 0.72 0.97
BBY 151218C00043000 C 12/18/15 43.0 0.55 0.80
BBY 151218C00044000 C 12/18/15 44.0 0.44 0.65
BBY 151218C00045000 C 12/18/15 45.0 0.30 0.53
BBY 151218C00046000 C 12/18/15 46.0 0.27 0.45
BBY 151218C00047000 C 12/18/15 47.0 0.17 0.38
BBY 151218C00048000 C 12/18/15 48.0 0.13 0.28
BBY 151218C00049000 C 12/18/15 49.0 0.08 0.29
BBY 151218C00050000 C 12/18/15 50.0 0.07 0.23
BBY 151218P00018000 P 12/18/15 18.0 0.09 0.16
BBY 151218P00019000 P 12/18/15 19.0 0.09 0.18
BBY 151218P00020000 P 12/18/15 20.0 0.09 0.20
BBY 151218P00021000 P 12/18/15 21.0 0.10 0.23
BBY 151218P00022000 P 12/18/15 22.0 0.11 0.26
BBY 151218P00023000 P 12/18/15 23.0 0.13 0.29
BBY 151218P00024000 P 12/18/15 24.0 0.15 0.36
BBY 151218P00025000 P 12/18/15 25.0 0.25 0.41
BBY 151218P00026000 P 12/18/15 26.0 0.33 0.49
BBY 151218P00027000 P 12/18/15 27.0 0.37 0.59
BBY 151218P00028000 P 12/18/15 28.0 0.48 0.71
BBY 151218P00029000 P 12/18/15 29.0 0.63 0.86
BBY 151218P00030000 P 12/18/15 30.0 0.87 1.06
BBY 151218P00031000 P 12/18/15 31.0 1.04 1.31
BBY 151218P00032000 P 12/18/15 32.0 1.31 1.60
BBY 151218P00033000 P 12/18/15 33.0 1.63 1.87
BBY 151218P00034000 P 12/18/15 34.0 1.99 2.29
BBY 151218P00035000 P 12/18/15 35.0 2.41 2.72
BBY 151218P00036000 P 12/18/15 36.0 2.88 2.99
BBY 151218P00037000 P 12/18/15 37.0 3.40 3.70
BBY 151218P00038000 P 12/18/15 38.0 4.00 4.30
BBY 151218P00039000 P 12/18/15 39.0 4.60 5.00
BBY 151218P00040000 P 12/18/15 40.0 5.30 5.65
BBY 151218P00041000 P 12/18/15 41.0 6.00 6.40
BBY 151218P00042000 P 12/18/15 42.0 6.80 7.20
BBY 151218P00043000 P 12/18/15 43.0 7.60 8.35
BBY 151218P00044000 P 12/18/15 44.0 8.50 9.20
BBY 151218P00045000 P 12/18/15 45.0 9.35 10.10
BBY 151218P00046000 P 12/18/15 46.0 10.05 11.00
BBY 151218P00047000 P 12/18/15 47.0 10.55 12.40
BBY 151218P00048000 P 12/18/15 48.0 11.50 13.35
BBY 151218P00049000 P 12/18/15 49.0 12.45 14.30
BBY 151218P00050000 P 12/18/15 50.0 13.95 14.95
BBY 160115C00012490 C 01/15/16 12.5 22.20 24.25
BBY 160115C00014490 C 01/15/16 14.5 20.20 22.90
BBY 160115C00016000 C 01/15/16 16.0 19.20 20.85
BBY 160115C00017490 C 01/15/16 17.5 17.70 19.30
BBY 160115C00019490 C 01/15/16 19.5 15.75 17.30
BBY 160115C00021000 C 01/15/16 21.0 14.25 16.00
BBY 160115C00022490 C 01/15/16 22.5 12.85 14.10
BBY 160115C00024490 C 01/15/16 24.5 11.20 12.20
BBY 160115C00026000 C 01/15/16 26.0 10.00 10.85
BBY 160115C00027490 C 01/15/16 27.5 8.70 9.40
BBY 160115C00029490 C 01/15/16 29.5 7.05 7.70
BBY 160115C00031000 C 01/15/16 31.0 6.20 6.55
BBY 160115C00032490 C 01/15/16 32.5 5.30 5.50
BBY 160115C00034490 C 01/15/16 34.5 4.05 4.20
BBY 160115C00036000 C 01/15/16 36.0 3.25 3.40
BBY 160115C00037490 C 01/15/16 37.5 2.56 2.68
BBY 160115C00039490 C 01/15/16 39.5 1.81 1.92
BBY 160115C00041490 C 01/15/16 41.5 1.23 1.35
BBY 160115C00043000 C 01/15/16 43.0 0.83 1.04
BBY 160115C00044490 C 01/15/16 44.5 0.55 0.80
BBY 160115C00046490 C 01/15/16 46.5 0.34 0.56
BBY 160115C00048000 C 01/15/16 48.0 0.23 0.43
BBY 160115C00049490 C 01/15/16 49.5 0.15 0.34
BBY 160115C00054490 C 01/15/16 54.5 0.05 0.17
BBY 160115C00059490 C 01/15/16 59.5 0.02 0.08
BBY 160115P00012490 P 01/15/16 12.5 0.03 0.09
BBY 160115P00014490 P 01/15/16 14.5 0.06 0.11
BBY 160115P00016000 P 01/15/16 16.0 0.08 0.15
BBY 160115P00017490 P 01/15/16 17.5 0.09 0.18
BBY 160115P00019490 P 01/15/16 19.5 0.10 0.15
BBY 160115P00021000 P 01/15/16 21.0 0.13 0.28
BBY 160115P00022490 P 01/15/16 22.5 0.21 0.35
BBY 160115P00024490 P 01/15/16 24.5 0.28 0.40
BBY 160115P00026000 P 01/15/16 26.0 0.41 0.62
BBY 160115P00027490 P 01/15/16 27.5 0.59 0.81
BBY 160115P00029490 P 01/15/16 29.5 0.98 1.11
BBY 160115P00031000 P 01/15/16 31.0 1.33 1.42
BBY 160115P00032490 P 01/15/16 32.5 1.85 1.87
BBY 160115P00034490 P 01/15/16 34.5 2.53 2.64
BBY 160115P00036000 P 01/15/16 36.0 3.20 3.35
BBY 160115P00037490 P 01/15/16 37.5 4.00 4.15
BBY 160115P00039490 P 01/15/16 39.5 5.25 5.40
BBY 160115P00041490 P 01/15/16 41.5 6.65 6.90
BBY 160115P00043000 P 01/15/16 43.0 7.85 8.30
BBY 160115P00044490 P 01/15/16 44.5 9.10 9.85
BBY 160115P00046490 P 01/15/16 46.5 10.50 11.85
BBY 160115P00048000 P 01/15/16 48.0 11.90 13.25
BBY 160115P00049490 P 01/15/16 49.5 13.30 14.60
BBY 160115P00054490 P 01/15/16 54.5 17.80 19.50
BBY 160115P00059490 P 01/15/16 59.5 22.75 24.40
BBY 160318C00015000 C 03/18/16 15.0 20.40 21.90
BBY 160318C00016000 C 03/18/16 16.0 19.35 20.90
BBY 160318C00017000 C 03/18/16 17.0 18.20 19.85
BBY 160318C00018000 C 03/18/16 18.0 17.25 18.90
BBY 160318C00019000 C 03/18/16 19.0 16.30 17.90
BBY 160318C00020000 C 03/18/16 20.0 15.30 17.60
BBY 160318C00021000 C 03/18/16 21.0 14.35 15.60
BBY 160318C00022000 C 03/18/16 22.0 13.40 15.65
BBY 160318C00023000 C 03/18/16 23.0 12.45 13.65
BBY 160318C00024000 C 03/18/16 24.0 11.55 12.75
BBY 160318C00025000 C 03/18/16 25.0 10.65 11.85
BBY 160318C00026000 C 03/18/16 26.0 10.05 11.00
BBY 160318C00027000 C 03/18/16 27.0 9.40 10.15
BBY 160318C00028000 C 03/18/16 28.0 8.60 9.30
BBY 160318C00029000 C 03/18/16 29.0 7.80 8.50
BBY 160318C00030000 C 03/18/16 30.0 7.30 7.70
BBY 160318C00031000 C 03/18/16 31.0 6.55 7.00
BBY 160318C00032000 C 03/18/16 32.0 5.85 6.35
BBY 160318C00033000 C 03/18/16 33.0 5.20 5.70
BBY 160318C00034000 C 03/18/16 34.0 4.75 5.10
BBY 160318C00035000 C 03/18/16 35.0 4.15 4.60
BBY 160318C00036000 C 03/18/16 36.0 3.70 4.05
BBY 160318C00037000 C 03/18/16 37.0 3.35 3.60
BBY 160318C00038000 C 03/18/16 38.0 2.77 3.15
BBY 160318C00039000 C 03/18/16 39.0 2.39 2.77
BBY 160318C00040000 C 03/18/16 40.0 2.05 2.45
BBY 160318C00041000 C 03/18/16 41.0 1.82 2.15
BBY 160318C00042000 C 03/18/16 42.0 1.55 1.88
BBY 160318C00043000 C 03/18/16 43.0 1.30 1.65
BBY 160318C00044000 C 03/18/16 44.0 1.08 1.45
BBY 160318C00045000 C 03/18/16 45.0 0.90 1.26
BBY 160318C00046000 C 03/18/16 46.0 0.75 1.09
BBY 160318C00047000 C 03/18/16 47.0 0.61 0.95
BBY 160318C00048000 C 03/18/16 48.0 0.49 0.82
BBY 160318C00049000 C 03/18/16 49.0 0.41 0.70
BBY 160318C00050000 C 03/18/16 50.0 0.34 0.60
BBY 160318P00015000 P 03/18/16 15.0 0.11 0.20
BBY 160318P00016000 P 03/18/16 16.0 0.11 0.22
BBY 160318P00017000 P 03/18/16 17.0 0.12 0.24
BBY 160318P00018000 P 03/18/16 18.0 0.14 0.27
BBY 160318P00019000 P 03/18/16 19.0 0.15 0.31
BBY 160318P00020000 P 03/18/16 20.0 0.18 0.36
BBY 160318P00021000 P 03/18/16 21.0 0.22 0.41
BBY 160318P00022000 P 03/18/16 22.0 0.28 0.48
BBY 160318P00023000 P 03/18/16 23.0 0.35 0.56
BBY 160318P00024000 P 03/18/16 24.0 0.44 0.67
BBY 160318P00025000 P 03/18/16 25.0 0.55 0.78
BBY 160318P00026000 P 03/18/16 26.0 0.68 0.93
BBY 160318P00027000 P 03/18/16 27.0 0.84 1.11
BBY 160318P00028000 P 03/18/16 28.0 1.04 1.32
BBY 160318P00029000 P 03/18/16 29.0 1.27 1.58
BBY 160318P00030000 P 03/18/16 30.0 1.54 1.89
BBY 160318P00031000 P 03/18/16 31.0 1.83 2.20
BBY 160318P00032000 P 03/18/16 32.0 2.12 2.54
BBY 160318P00033000 P 03/18/16 33.0 2.50 2.93
BBY 160318P00034000 P 03/18/16 34.0 2.93 3.30
BBY 160318P00035000 P 03/18/16 35.0 3.40 3.80
BBY 160318P00036000 P 03/18/16 36.0 3.90 4.15
BBY 160318P00037000 P 03/18/16 37.0 4.45 4.70
BBY 160318P00038000 P 03/18/16 38.0 5.00 5.45
BBY 160318P00039000 P 03/18/16 39.0 5.65 6.05
BBY 160318P00040000 P 03/18/16 40.0 6.30 6.75
BBY 160318P00041000 P 03/18/16 41.0 7.00 7.45
BBY 160318P00042000 P 03/18/16 42.0 7.70 8.15
BBY 160318P00043000 P 03/18/16 43.0 8.35 8.95
BBY 160318P00044000 P 03/18/16 44.0 9.25 9.70
BBY 160318P00045000 P 03/18/16 45.0 10.00 10.80
BBY 160318P00046000 P 03/18/16 46.0 10.75 12.10
BBY 160318P00047000 P 03/18/16 47.0 11.60 12.95
BBY 160318P00048000 P 03/18/16 48.0 12.50 13.85
BBY 160318P00049000 P 03/18/16 49.0 13.40 14.75
BBY 160318P00050000 P 03/18/16 50.0 14.30 15.65
BBY 170120C00015000 C 01/20/17 15.0 18.90 21.85
BBY 170120C00017490 C 01/20/17 17.5 18.45 19.30
BBY 170120C00019490 C 01/20/17 19.5 15.20 17.50
BBY 170120C00022490 C 01/20/17 22.5 12.55 14.90
BBY 170120C00024490 C 01/20/17 24.5 10.95 13.30
BBY 170120C00027490 C 01/20/17 27.5 10.15 10.75
BBY 170120C00029490 C 01/20/17 29.5 8.80 9.40
BBY 170120C00032490 C 01/20/17 32.5 6.95 7.60
BBY 170120C00034490 C 01/20/17 34.5 5.90 6.60
BBY 170120C00036490 C 01/20/17 36.5 5.10 5.65
BBY 170120C00039490 C 01/20/17 39.5 3.90 4.50
BBY 170120C00041490 C 01/20/17 41.5 3.15 3.90
BBY 170120C00044490 C 01/20/17 44.5 2.33 3.10
BBY 170120C00046490 C 01/20/17 46.5 2.00 2.66
BBY 170120C00049490 C 01/20/17 49.5 1.42 2.11
BBY 170120C00054490 C 01/20/17 54.5 0.85 1.45
BBY 170120C00060000 C 01/20/17 60.0 0.47 0.98
BBY 170120P00015000 P 01/20/17 15.0 0.28 0.50
BBY 170120P00017490 P 01/20/17 17.5 0.46 0.75
BBY 170120P00019490 P 01/20/17 19.5 0.66 1.02
BBY 170120P00022490 P 01/20/17 22.5 1.13 1.53
BBY 170120P00024490 P 01/20/17 24.5 1.52 2.00
BBY 170120P00027490 P 01/20/17 27.5 2.31 2.86
BBY 170120P00029490 P 01/20/17 29.5 2.97 3.55
BBY 170120P00032490 P 01/20/17 32.5 4.25 4.85
BBY 170120P00034490 P 01/20/17 34.5 5.20 5.80
BBY 170120P00036490 P 01/20/17 36.5 6.35 6.75
BBY 170120P00039490 P 01/20/17 39.5 8.10 8.75
BBY 170120P00041490 P 01/20/17 41.5 9.45 10.15
BBY 170120P00044490 P 01/20/17 44.5 11.60 12.30
BBY 170120P00046490 P 01/20/17 46.5 13.15 13.85
BBY 170120P00049490 P 01/20/17 49.5 15.60 16.30
BBY 170120P00054490 P 01/20/17 54.5 18.15 20.90
BBY 170120P00060000 P 01/20/17 60.0 23.45 25.95

OPRA data is delayed 15 minutes.