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 (2015-01-30)Premium Content

Best Buy Company (BBY)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150402C00028490 C 04/02/15 28.5 8.05 9.70
BBY 150402C00029490 C 04/02/15 29.5 7.05 8.70
BBY 150402C00029990 C 04/02/15 30.0 6.50 8.20
BBY 150402C00030490 C 04/02/15 30.5 6.00 7.70
BBY 150402C00030990 C 04/02/15 31.0 5.70 7.20
BBY 150402C00031490 C 04/02/15 31.5 5.25 6.70
BBY 150402C00031990 C 04/02/15 32.0 4.80 6.20
BBY 150402C00032490 C 04/02/15 32.5 4.30 5.65
BBY 150402C00032500 C 04/02/15 32.5 4.30 5.60
BBY 150402C00032990 C 04/02/15 33.0 3.80 5.15
BBY 150402C00033000 C 04/02/15 33.0 3.80 5.10
BBY 150402C00033490 C 04/02/15 33.5 3.30 4.65
BBY 150402C00033500 C 04/02/15 33.5 3.30 4.60
BBY 150402C00033990 C 04/02/15 34.0 2.82 4.15
BBY 150402C00034000 C 04/02/15 34.0 2.81 4.10
BBY 150402C00034490 C 04/02/15 34.5 2.35 3.55
BBY 150402C00034500 C 04/02/15 34.5 2.31 3.50
BBY 150402C00034990 C 04/02/15 35.0 1.83 3.05
BBY 150402C00035000 C 04/02/15 35.0 1.82 3.05
BBY 150402C00035490 C 04/02/15 35.5 1.35 2.45
BBY 150402C00035500 C 04/02/15 35.5 1.35 2.47
BBY 150402C00035990 C 04/02/15 36.0 0.93 1.68
BBY 150402C00036000 C 04/02/15 36.0 0.91 1.65
BBY 150402C00036490 C 04/02/15 36.5 0.56 0.92
BBY 150402C00036500 C 04/02/15 36.5 0.55 0.87
BBY 150402C00036990 C 04/02/15 37.0 0.34 0.40
BBY 150402C00037000 C 04/02/15 37.0 0.32 0.39
BBY 150402C00037490 C 04/02/15 37.5 0.10 0.14
BBY 150402C00037500 C 04/02/15 37.5 0.09 0.14
BBY 150402C00037990 C 04/02/15 38.0 0.01 0.10
BBY 150402C00038000 C 04/02/15 38.0 0.01 0.10
BBY 150402C00038490 C 04/02/15 38.5 0.00 0.11
BBY 150402C00038500 C 04/02/15 38.5 0.00 0.14
BBY 150402C00038990 C 04/02/15 39.0 0.00 0.08
BBY 150402C00039000 C 04/02/15 39.0 0.00 0.01
BBY 150402C00039490 C 04/02/15 39.5 0.00 0.13
BBY 150402C00039500 C 04/02/15 39.5 0.01 0.08
BBY 150402C00039990 C 04/02/15 40.0 0.00 0.01
BBY 150402C00040000 C 04/02/15 40.0 0.00 0.13
BBY 150402C00040490 C 04/02/15 40.5 0.00 0.06
BBY 150402C00040500 C 04/02/15 40.5 0.00 0.08
BBY 150402C00040990 C 04/02/15 41.0 0.00 0.01
BBY 150402C00041000 C 04/02/15 41.0 0.00 0.13
BBY 150402C00041490 C 04/02/15 41.5 0.00 0.05
BBY 150402C00041500 C 04/02/15 41.5 0.00 0.15
BBY 150402C00041990 C 04/02/15 42.0 0.00 0.14
BBY 150402C00042000 C 04/02/15 42.0 0.00 0.30
BBY 150402C00042490 C 04/02/15 42.5 0.00 0.15
BBY 150402C00042500 C 04/02/15 42.5 0.00 0.14
BBY 150402C00042990 C 04/02/15 43.0 0.00 0.14
BBY 150402C00043000 C 04/02/15 43.0 0.00 0.14
BBY 150402C00043490 C 04/02/15 43.5 0.00 0.15
BBY 150402C00043500 C 04/02/15 43.5 0.00 0.14
BBY 150402C00043990 C 04/02/15 44.0 0.00 0.14
BBY 150402C00044000 C 04/02/15 44.0 0.00 0.19
BBY 150402C00044490 C 04/02/15 44.5 0.00 0.14
BBY 150402C00044500 C 04/02/15 44.5 0.00 0.14
BBY 150402C00044990 C 04/02/15 45.0 0.00 0.15
BBY 150402C00045000 C 04/02/15 45.0 0.00 0.15
BBY 150402C00045490 C 04/02/15 45.5 0.00 0.14
BBY 150402C00045500 C 04/02/15 45.5 0.00 0.14
BBY 150402C00045990 C 04/02/15 46.0 0.00 0.14
BBY 150402C00046000 C 04/02/15 46.0 0.00 0.14
BBY 150402C00046490 C 04/02/15 46.5 0.00 0.14
BBY 150402C00046500 C 04/02/15 46.5 0.00 0.14
BBY 150402C00046990 C 04/02/15 47.0 0.00 0.14
BBY 150402C00047000 C 04/02/15 47.0 0.00 0.14
BBY 150402C00047490 C 04/02/15 47.5 0.00 0.14
BBY 150402C00047500 C 04/02/15 47.5 0.00 0.14
BBY 150402C00047990 C 04/02/15 48.0 0.00 0.15
BBY 150402C00048000 C 04/02/15 48.0 0.00 0.14
BBY 150402C00048500 C 04/02/15 48.5 0.00 0.15
BBY 150402P00028490 P 04/02/15 28.5 0.00 0.15
BBY 150402P00029490 P 04/02/15 29.5 0.00 0.14
BBY 150402P00029990 P 04/02/15 30.0 0.00 0.09
BBY 150402P00030490 P 04/02/15 30.5 0.00 0.09
BBY 150402P00030990 P 04/02/15 31.0 0.00 0.09
BBY 150402P00031490 P 04/02/15 31.5 0.00 0.10
BBY 150402P00031990 P 04/02/15 32.0 0.00 0.10
BBY 150402P00032490 P 04/02/15 32.5 0.00 0.09
BBY 150402P00032500 P 04/02/15 32.5 0.00 0.11
BBY 150402P00032990 P 04/02/15 33.0 0.00 0.09
BBY 150402P00033000 P 04/02/15 33.0 0.00 0.13
BBY 150402P00033490 P 04/02/15 33.5 0.00 0.10
BBY 150402P00033500 P 04/02/15 33.5 0.00 0.11
BBY 150402P00033990 P 04/02/15 34.0 0.00 0.10
BBY 150402P00034000 P 04/02/15 34.0 0.00 0.11
BBY 150402P00034490 P 04/02/15 34.5 0.00 0.08
BBY 150402P00034500 P 04/02/15 34.5 0.00 0.08
BBY 150402P00034990 P 04/02/15 35.0 0.00 0.09
BBY 150402P00035000 P 04/02/15 35.0 0.00 0.10
BBY 150402P00035490 P 04/02/15 35.5 0.00 0.15
BBY 150402P00035500 P 04/02/15 35.5 0.00 0.15
BBY 150402P00035990 P 04/02/15 36.0 0.00 0.14
BBY 150402P00036000 P 04/02/15 36.0 0.00 0.18
BBY 150402P00036490 P 04/02/15 36.5 0.03 0.07
BBY 150402P00036500 P 04/02/15 36.5 0.03 0.10
BBY 150402P00036990 P 04/02/15 37.0 0.13 0.17
BBY 150402P00037000 P 04/02/15 37.0 0.13 0.17
BBY 150402P00037490 P 04/02/15 37.5 0.37 0.43
BBY 150402P00037500 P 04/02/15 37.5 0.37 0.43
BBY 150402P00037990 P 04/02/15 38.0 0.73 1.01
BBY 150402P00038000 P 04/02/15 38.0 0.72 1.04
BBY 150402P00038490 P 04/02/15 38.5 1.25 1.53
BBY 150402P00038500 P 04/02/15 38.5 1.27 1.56
BBY 150402P00038990 P 04/02/15 39.0 1.69 2.05
BBY 150402P00039000 P 04/02/15 39.0 1.71 2.12
BBY 150402P00039490 P 04/02/15 39.5 2.07 2.57
BBY 150402P00039500 P 04/02/15 39.5 1.88 2.72
BBY 150402P00039990 P 04/02/15 40.0 2.70 3.15
BBY 150402P00040000 P 04/02/15 40.0 2.00 3.25
BBY 150402P00040490 P 04/02/15 40.5 2.41 3.75
BBY 150402P00040500 P 04/02/15 40.5 2.41 3.75
BBY 150402P00040990 P 04/02/15 41.0 3.00 4.25
BBY 150402P00041000 P 04/02/15 41.0 2.90 4.25
BBY 150402P00041490 P 04/02/15 41.5 3.35 4.85
BBY 150402P00041500 P 04/02/15 41.5 3.25 4.90
BBY 150402P00041990 P 04/02/15 42.0 3.85 5.45
BBY 150402P00042000 P 04/02/15 42.0 3.75 5.45
BBY 150402P00042490 P 04/02/15 42.5 4.40 5.90
BBY 150402P00042500 P 04/02/15 42.5 4.40 5.85
BBY 150402P00042990 P 04/02/15 43.0 4.90 6.35
BBY 150402P00043000 P 04/02/15 43.0 4.90 6.35
BBY 150402P00043490 P 04/02/15 43.5 5.30 6.90
BBY 150402P00043500 P 04/02/15 43.5 5.30 7.10
BBY 150402P00043990 P 04/02/15 44.0 5.80 7.25
BBY 150402P00044000 P 04/02/15 44.0 5.80 7.60
BBY 150402P00044490 P 04/02/15 44.5 6.30 7.75
BBY 150402P00044500 P 04/02/15 44.5 6.30 8.10
BBY 150402P00044990 P 04/02/15 45.0 6.80 8.50
BBY 150402P00045000 P 04/02/15 45.0 6.80 8.60
BBY 150402P00045490 P 04/02/15 45.5 7.30 9.05
BBY 150402P00045500 P 04/02/15 45.5 6.80 9.80
BBY 150402P00045990 P 04/02/15 46.0 7.80 9.30
BBY 150402P00046000 P 04/02/15 46.0 7.80 9.60
BBY 150402P00046490 P 04/02/15 46.5 8.30 9.80
BBY 150402P00046500 P 04/02/15 46.5 8.30 10.10
BBY 150402P00046990 P 04/02/15 47.0 8.35 10.05
BBY 150402P00047000 P 04/02/15 47.0 8.40 10.10
BBY 150402P00047490 P 04/02/15 47.5 8.80 10.55
BBY 150402P00047500 P 04/02/15 47.5 8.75 10.60
BBY 150402P00047990 P 04/02/15 48.0 9.25 11.05
BBY 150402P00048000 P 04/02/15 48.0 9.25 11.10
BBY 150402P00048500 P 04/02/15 48.5 9.75 11.60
BBY 150410C00029490 C 04/10/15 29.5 7.30 8.70
BBY 150410C00030490 C 04/10/15 30.5 6.30 7.70
BBY 150410C00030990 C 04/10/15 31.0 5.80 7.10
BBY 150410C00031490 C 04/10/15 31.5 5.30 6.60
BBY 150410C00031990 C 04/10/15 32.0 4.85 6.10
BBY 150410C00032490 C 04/10/15 32.5 4.30 5.50
BBY 150410C00032500 C 04/10/15 32.5 2.92 6.15
BBY 150410C00032990 C 04/10/15 33.0 3.85 5.00
BBY 150410C00033000 C 04/10/15 33.0 2.50 5.65
BBY 150410C00033490 C 04/10/15 33.5 3.35 4.50
BBY 150410C00033500 C 04/10/15 33.5 1.98 5.15
BBY 150410C00033990 C 04/10/15 34.0 2.87 4.00
BBY 150410C00034000 C 04/10/15 34.0 1.61 4.65
BBY 150410C00034490 C 04/10/15 34.5 2.39 3.50
BBY 150410C00034500 C 04/10/15 34.5 1.73 4.25
BBY 150410C00034990 C 04/10/15 35.0 1.96 2.75
BBY 150410C00035000 C 04/10/15 35.0 1.74 2.75
BBY 150410C00035490 C 04/10/15 35.5 1.63 1.98
BBY 150410C00035500 C 04/10/15 35.5 0.46 3.10
BBY 150410C00035990 C 04/10/15 36.0 1.21 1.46
BBY 150410C00036000 C 04/10/15 36.0 1.18 1.46
BBY 150410C00036490 C 04/10/15 36.5 0.97 1.15
BBY 150410C00036500 C 04/10/15 36.5 1.00 1.21
BBY 150410C00036990 C 04/10/15 37.0 0.67 0.76
BBY 150410C00037000 C 04/10/15 37.0 0.70 0.76
BBY 150410C00037490 C 04/10/15 37.5 0.45 0.50
BBY 150410C00037500 C 04/10/15 37.5 0.44 0.50
BBY 150410C00037990 C 04/10/15 38.0 0.27 0.31
BBY 150410C00038000 C 04/10/15 38.0 0.26 0.30
BBY 150410C00038490 C 04/10/15 38.5 0.15 0.18
BBY 150410C00038500 C 04/10/15 38.5 0.14 0.18
BBY 150410C00038990 C 04/10/15 39.0 0.08 0.10
BBY 150410C00039000 C 04/10/15 39.0 0.06 0.13
BBY 150410C00039490 C 04/10/15 39.5 0.03 0.12
BBY 150410C00039500 C 04/10/15 39.5 0.03 0.13
BBY 150410C00039990 C 04/10/15 40.0 0.01 0.13
BBY 150410C00040000 C 04/10/15 40.0 0.01 0.13
BBY 150410C00040490 C 04/10/15 40.5 0.00 0.13
BBY 150410C00040500 C 04/10/15 40.5 0.00 0.16
BBY 150410C00040990 C 04/10/15 41.0 0.00 0.14
BBY 150410C00041000 C 04/10/15 41.0 0.00 0.13
BBY 150410C00041490 C 04/10/15 41.5 0.00 0.08
BBY 150410C00041500 C 04/10/15 41.5 0.00 0.13
BBY 150410C00041990 C 04/10/15 42.0 0.00 0.13
BBY 150410C00042000 C 04/10/15 42.0 0.00 0.14
BBY 150410C00042490 C 04/10/15 42.5 0.00 0.13
BBY 150410C00042500 C 04/10/15 42.5 0.00 0.14
BBY 150410C00042990 C 04/10/15 43.0 0.00 0.13
BBY 150410C00043000 C 04/10/15 43.0 0.00 0.14
BBY 150410C00043490 C 04/10/15 43.5 0.00 0.14
BBY 150410C00043500 C 04/10/15 43.5 0.00 0.14
BBY 150410C00043990 C 04/10/15 44.0 0.00 0.15
BBY 150410C00044000 C 04/10/15 44.0 0.00 0.14
BBY 150410C00044490 C 04/10/15 44.5 0.00 0.14
BBY 150410C00044500 C 04/10/15 44.5 0.00 0.16
BBY 150410C00044990 C 04/10/15 45.0 0.00 0.14
BBY 150410C00045000 C 04/10/15 45.0 0.00 0.14
BBY 150410C00045490 C 04/10/15 45.5 0.00 0.15
BBY 150410C00045500 C 04/10/15 45.5 0.00 0.17
BBY 150410C00045990 C 04/10/15 46.0 0.00 0.15
BBY 150410C00046000 C 04/10/15 46.0 0.00 0.16
BBY 150410C00046490 C 04/10/15 46.5 0.00 0.15
BBY 150410C00046500 C 04/10/15 46.5 0.00 0.19
BBY 150410C00046990 C 04/10/15 47.0 0.00 0.15
BBY 150410C00047000 C 04/10/15 47.0 0.00 0.19
BBY 150410C00047490 C 04/10/15 47.5 0.00 0.15
BBY 150410C00047500 C 04/10/15 47.5 0.00 0.19
BBY 150410C00047990 C 04/10/15 48.0 0.00 0.15
BBY 150410C00048000 C 04/10/15 48.0 0.00 0.19
BBY 150410C00048500 C 04/10/15 48.5 0.00 0.18
BBY 150410P00029490 P 04/10/15 29.5 0.00 0.11
BBY 150410P00030490 P 04/10/15 30.5 0.00 0.09
BBY 150410P00030990 P 04/10/15 31.0 0.00 0.13
BBY 150410P00031490 P 04/10/15 31.5 0.00 0.14
BBY 150410P00031990 P 04/10/15 32.0 0.00 0.13
BBY 150410P00032490 P 04/10/15 32.5 0.00 0.09
BBY 150410P00032500 P 04/10/15 32.5 0.00 0.11
BBY 150410P00032990 P 04/10/15 33.0 0.00 0.10
BBY 150410P00033000 P 04/10/15 33.0 0.00 0.51
BBY 150410P00033490 P 04/10/15 33.5 0.00 0.11
BBY 150410P00033500 P 04/10/15 33.5 0.00 0.51
BBY 150410P00033990 P 04/10/15 34.0 0.01 0.09
BBY 150410P00034000 P 04/10/15 34.0 0.00 0.15
BBY 150410P00034490 P 04/10/15 34.5 0.03 0.08
BBY 150410P00034500 P 04/10/15 34.5 0.00 0.25
BBY 150410P00034990 P 04/10/15 35.0 0.06 0.10
BBY 150410P00035000 P 04/10/15 35.0 0.04 0.17
BBY 150410P00035490 P 04/10/15 35.5 0.11 0.17
BBY 150410P00035500 P 04/10/15 35.5 0.00 0.54
BBY 150410P00035990 P 04/10/15 36.0 0.18 0.23
BBY 150410P00036000 P 04/10/15 36.0 0.19 0.23
BBY 150410P00036490 P 04/10/15 36.5 0.30 0.35
BBY 150410P00036500 P 04/10/15 36.5 0.30 0.35
BBY 150410P00036990 P 04/10/15 37.0 0.47 0.56
BBY 150410P00037000 P 04/10/15 37.0 0.47 0.54
BBY 150410P00037490 P 04/10/15 37.5 0.72 0.85
BBY 150410P00037500 P 04/10/15 37.5 0.72 0.79
BBY 150410P00037990 P 04/10/15 38.0 1.02 1.27
BBY 150410P00038000 P 04/10/15 38.0 1.04 1.27
BBY 150410P00038490 P 04/10/15 38.5 1.27 1.73
BBY 150410P00038500 P 04/10/15 38.5 1.41 1.75
BBY 150410P00038990 P 04/10/15 39.0 1.51 2.26
BBY 150410P00039000 P 04/10/15 39.0 1.40 2.28
BBY 150410P00039490 P 04/10/15 39.5 1.75 2.74
BBY 150410P00039500 P 04/10/15 39.5 1.69 2.75
BBY 150410P00039990 P 04/10/15 40.0 2.59 3.15
BBY 150410P00040000 P 04/10/15 40.0 2.09 3.25
BBY 150410P00040490 P 04/10/15 40.5 3.20 3.70
BBY 150410P00040500 P 04/10/15 40.5 2.55 3.75
BBY 150410P00040990 P 04/10/15 41.0 3.05 4.35
BBY 150410P00041000 P 04/10/15 41.0 3.05 4.20
BBY 150410P00041490 P 04/10/15 41.5 3.55 4.70
BBY 150410P00041500 P 04/10/15 41.5 3.50 4.70
BBY 150410P00041990 P 04/10/15 42.0 4.00 5.25
BBY 150410P00042000 P 04/10/15 42.0 3.25 5.25
BBY 150410P00042490 P 04/10/15 42.5 4.55 5.70
BBY 150410P00042500 P 04/10/15 42.5 4.40 6.05
BBY 150410P00042990 P 04/10/15 43.0 4.90 6.35
BBY 150410P00043000 P 04/10/15 43.0 4.90 6.55
BBY 150410P00043490 P 04/10/15 43.5 5.30 7.05
BBY 150410P00043500 P 04/10/15 43.5 4.90 7.80
BBY 150410P00043990 P 04/10/15 44.0 5.80 7.65
BBY 150410P00044000 P 04/10/15 44.0 5.40 8.40
BBY 150410P00044490 P 04/10/15 44.5 6.30 8.15
BBY 150410P00044500 P 04/10/15 44.5 5.80 8.80
BBY 150410P00044990 P 04/10/15 45.0 6.80 8.50
BBY 150410P00045000 P 04/10/15 45.0 6.80 8.40
BBY 150410P00045490 P 04/10/15 45.5 7.30 8.80
BBY 150410P00045500 P 04/10/15 45.5 6.90 9.80
BBY 150410P00045990 P 04/10/15 46.0 7.80 9.30
BBY 150410P00046000 P 04/10/15 46.0 7.40 10.40
BBY 150410P00046490 P 04/10/15 46.5 8.30 10.10
BBY 150410P00046500 P 04/10/15 46.5 7.90 10.85
BBY 150410P00046990 P 04/10/15 47.0 8.80 10.70
BBY 150410P00047000 P 04/10/15 47.0 8.40 11.30
BBY 150410P00047490 P 04/10/15 47.5 8.80 12.05
BBY 150410P00047500 P 04/10/15 47.5 8.80 10.80
BBY 150410P00047990 P 04/10/15 48.0 9.30 12.55
BBY 150410P00048000 P 04/10/15 48.0 9.30 11.30
BBY 150410P00048500 P 04/10/15 48.5 9.75 13.10
BBY 150417C00021490 C 04/17/15 21.5 14.40 17.70
BBY 150417C00022490 C 04/17/15 22.5 12.90 16.60
BBY 150417C00023490 C 04/17/15 23.5 11.90 15.85
BBY 150417C00024490 C 04/17/15 24.5 10.95 14.50
BBY 150417C00025490 C 04/17/15 25.5 10.00 13.25
BBY 150417C00026490 C 04/17/15 26.5 8.95 12.20
BBY 150417C00027490 C 04/17/15 27.5 8.00 11.20
BBY 150417C00028490 C 04/17/15 28.5 8.05 9.75
BBY 150417C00029490 C 04/17/15 29.5 7.35 8.60
BBY 150417C00030490 C 04/17/15 30.5 6.35 6.80
BBY 150417C00031490 C 04/17/15 31.5 5.35 5.85
BBY 150417C00032490 C 04/17/15 32.5 4.35 4.85
BBY 150417C00033490 C 04/17/15 33.5 3.35 3.90
BBY 150417C00033500 C 04/17/15 33.5 3.40 3.90
BBY 150417C00034000 C 04/17/15 34.0 2.95 3.40
BBY 150417C00034490 C 04/17/15 34.5 2.52 2.91
BBY 150417C00034500 C 04/17/15 34.5 2.50 2.93
BBY 150417C00035000 C 04/17/15 35.0 2.11 2.47
BBY 150417C00035490 C 04/17/15 35.5 1.92 2.02
BBY 150417C00035500 C 04/17/15 35.5 1.94 2.04
BBY 150417C00036000 C 04/17/15 36.0 1.56 1.65
BBY 150417C00036490 C 04/17/15 36.5 1.22 1.27
BBY 150417C00036500 C 04/17/15 36.5 1.21 1.28
BBY 150417C00037000 C 04/17/15 37.0 0.90 0.96
BBY 150417C00037490 C 04/17/15 37.5 0.65 0.71
BBY 150417C00037500 C 04/17/15 37.5 0.65 0.70
BBY 150417C00038000 C 04/17/15 38.0 0.44 0.50
BBY 150417C00038490 C 04/17/15 38.5 0.29 0.33
BBY 150417C00038500 C 04/17/15 38.5 0.29 0.33
BBY 150417C00039000 C 04/17/15 39.0 0.18 0.21
BBY 150417C00039490 C 04/17/15 39.5 0.09 0.14
BBY 150417C00039500 C 04/17/15 39.5 0.10 0.14
BBY 150417C00040000 C 04/17/15 40.0 0.05 0.09
BBY 150417C00040490 C 04/17/15 40.5 0.03 0.05
BBY 150417C00040500 C 04/17/15 40.5 0.02 0.07
BBY 150417C00041000 C 04/17/15 41.0 0.01 0.05
BBY 150417C00041490 C 04/17/15 41.5 0.00 0.04
BBY 150417C00041500 C 04/17/15 41.5 0.00 0.04
BBY 150417C00042000 C 04/17/15 42.0 0.00 0.04
BBY 150417C00042490 C 04/17/15 42.5 0.00 0.03
BBY 150417C00042500 C 04/17/15 42.5 0.00 0.03
BBY 150417C00043000 C 04/17/15 43.0 0.00 0.01
BBY 150417C00043490 C 04/17/15 43.5 0.00 0.03
BBY 150417C00043500 C 04/17/15 43.5 0.00 0.03
BBY 150417C00044000 C 04/17/15 44.0 0.00 0.03
BBY 150417C00044490 C 04/17/15 44.5 0.00 0.03
BBY 150417C00044500 C 04/17/15 44.5 0.00 0.03
BBY 150417C00045000 C 04/17/15 45.0 0.00 0.03
BBY 150417C00045490 C 04/17/15 45.5 0.00 0.03
BBY 150417C00045500 C 04/17/15 45.5 0.00 0.03
BBY 150417C00046000 C 04/17/15 46.0 0.00 0.03
BBY 150417C00046490 C 04/17/15 46.5 0.00 0.03
BBY 150417C00046500 C 04/17/15 46.5 0.00 0.03
BBY 150417C00047000 C 04/17/15 47.0 0.00 0.03
BBY 150417C00047490 C 04/17/15 47.5 0.00 0.03
BBY 150417C00047500 C 04/17/15 47.5 0.00 0.03
BBY 150417C00048000 C 04/17/15 48.0 0.00 0.03
BBY 150417C00048490 C 04/17/15 48.5 0.00 0.03
BBY 150417C00048500 C 04/17/15 48.5 0.00 0.03
BBY 150417C00049490 C 04/17/15 49.5 0.00 0.03
BBY 150417P00021490 P 04/17/15 21.5 0.00 0.02
BBY 150417P00022490 P 04/17/15 22.5 0.00 0.03
BBY 150417P00023490 P 04/17/15 23.5 0.00 0.03
BBY 150417P00024490 P 04/17/15 24.5 0.00 0.03
BBY 150417P00025490 P 04/17/15 25.5 0.00 0.03
BBY 150417P00026490 P 04/17/15 26.5 0.00 0.04
BBY 150417P00027490 P 04/17/15 27.5 0.00 0.04
BBY 150417P00028490 P 04/17/15 28.5 0.00 0.04
BBY 150417P00029490 P 04/17/15 29.5 0.00 0.02
BBY 150417P00030490 P 04/17/15 30.5 0.00 0.05
BBY 150417P00031490 P 04/17/15 31.5 0.00 0.05
BBY 150417P00032490 P 04/17/15 32.5 0.01 0.05
BBY 150417P00033490 P 04/17/15 33.5 0.04 0.08
BBY 150417P00033500 P 04/17/15 33.5 0.04 0.08
BBY 150417P00034000 P 04/17/15 34.0 0.07 0.11
BBY 150417P00034490 P 04/17/15 34.5 0.11 0.13
BBY 150417P00034500 P 04/17/15 34.5 0.11 0.16
BBY 150417P00035000 P 04/17/15 35.0 0.16 0.19
BBY 150417P00035490 P 04/17/15 35.5 0.24 0.28
BBY 150417P00035500 P 04/17/15 35.5 0.25 0.28
BBY 150417P00036000 P 04/17/15 36.0 0.35 0.39
BBY 150417P00036490 P 04/17/15 36.5 0.49 0.54
BBY 150417P00036500 P 04/17/15 36.5 0.49 0.54
BBY 150417P00037000 P 04/17/15 37.0 0.68 0.77
BBY 150417P00037490 P 04/17/15 37.5 0.90 1.00
BBY 150417P00037500 P 04/17/15 37.5 0.94 1.02
BBY 150417P00038000 P 04/17/15 38.0 1.20 1.28
BBY 150417P00038490 P 04/17/15 38.5 1.53 1.61
BBY 150417P00038500 P 04/17/15 38.5 1.57 1.63
BBY 150417P00039000 P 04/17/15 39.0 1.95 2.25
BBY 150417P00039490 P 04/17/15 39.5 2.30 2.50
BBY 150417P00039500 P 04/17/15 39.5 2.31 2.56
BBY 150417P00040000 P 04/17/15 40.0 2.18 3.25
BBY 150417P00040490 P 04/17/15 40.5 3.25 3.40
BBY 150417P00040500 P 04/17/15 40.5 2.60 3.75
BBY 150417P00041000 P 04/17/15 41.0 3.10 4.25
BBY 150417P00041490 P 04/17/15 41.5 4.15 4.45
BBY 150417P00041500 P 04/17/15 41.5 3.55 4.75
BBY 150417P00042000 P 04/17/15 42.0 4.05 5.20
BBY 150417P00042490 P 04/17/15 42.5 4.55 5.65
BBY 150417P00042500 P 04/17/15 42.5 4.55 5.70
BBY 150417P00043000 P 04/17/15 43.0 5.05 6.20
BBY 150417P00043490 P 04/17/15 43.5 5.45 6.85
BBY 150417P00043500 P 04/17/15 43.5 5.30 6.80
BBY 150417P00044000 P 04/17/15 44.0 5.20 7.20
BBY 150417P00044490 P 04/17/15 44.5 6.40 7.75
BBY 150417P00044500 P 04/17/15 44.5 5.90 7.75
BBY 150417P00045000 P 04/17/15 45.0 6.75 8.25
BBY 150417P00045490 P 04/17/15 45.5 7.30 8.85
BBY 150417P00045500 P 04/17/15 45.5 7.25 8.85
BBY 150417P00046000 P 04/17/15 46.0 7.10 9.20
BBY 150417P00046490 P 04/17/15 46.5 8.30 9.80
BBY 150417P00046500 P 04/17/15 46.5 8.25 9.85
BBY 150417P00047000 P 04/17/15 47.0 8.20 10.20
BBY 150417P00047490 P 04/17/15 47.5 8.75 10.75
BBY 150417P00047500 P 04/17/15 47.5 8.75 10.75
BBY 150417P00048000 P 04/17/15 48.0 9.25 11.20
BBY 150417P00048490 P 04/17/15 48.5 9.75 13.05
BBY 150417P00048500 P 04/17/15 48.5 9.75 13.05
BBY 150417P00049490 P 04/17/15 49.5 11.15 12.95
BBY 150424C00030490 C 04/24/15 30.5 6.30 7.60
BBY 150424C00031490 C 04/24/15 31.5 5.35 6.65
BBY 150424C00031990 C 04/24/15 32.0 4.85 6.15
BBY 150424C00032490 C 04/24/15 32.5 4.35 5.55
BBY 150424C00032500 C 04/24/15 32.5 2.97 6.25
BBY 150424C00032990 C 04/24/15 33.0 3.90 5.05
BBY 150424C00033000 C 04/24/15 33.0 2.51 5.75
BBY 150424C00033490 C 04/24/15 33.5 3.45 4.60
BBY 150424C00033500 C 04/24/15 33.5 2.08 5.30
BBY 150424C00033990 C 04/24/15 34.0 3.00 4.15
BBY 150424C00034000 C 04/24/15 34.0 2.78 3.75
BBY 150424C00034490 C 04/24/15 34.5 2.59 3.15
BBY 150424C00034500 C 04/24/15 34.5 2.05 3.25
BBY 150424C00034990 C 04/24/15 35.0 2.44 2.56
BBY 150424C00035000 C 04/24/15 35.0 2.44 2.56
BBY 150424C00035490 C 04/24/15 35.5 2.05 2.15
BBY 150424C00035500 C 04/24/15 35.5 2.04 2.14
BBY 150424C00035990 C 04/24/15 36.0 1.67 1.78
BBY 150424C00036000 C 04/24/15 36.0 1.66 1.77
BBY 150424C00036490 C 04/24/15 36.5 1.35 1.44
BBY 150424C00036500 C 04/24/15 36.5 1.33 1.44
BBY 150424C00036990 C 04/24/15 37.0 1.06 1.14
BBY 150424C00037000 C 04/24/15 37.0 1.06 1.14
BBY 150424C00037490 C 04/24/15 37.5 0.81 0.88
BBY 150424C00037500 C 04/24/15 37.5 0.80 0.87
BBY 150424C00037990 C 04/24/15 38.0 0.58 0.66
BBY 150424C00038000 C 04/24/15 38.0 0.59 0.65
BBY 150424C00038490 C 04/24/15 38.5 0.41 0.48
BBY 150424C00038500 C 04/24/15 38.5 0.42 0.48
BBY 150424C00038990 C 04/24/15 39.0 0.29 0.34
BBY 150424C00039000 C 04/24/15 39.0 0.29 0.34
BBY 150424C00039490 C 04/24/15 39.5 0.20 0.24
BBY 150424C00039500 C 04/24/15 39.5 0.19 0.24
BBY 150424C00039990 C 04/24/15 40.0 0.13 0.16
BBY 150424C00040000 C 04/24/15 40.0 0.13 0.16
BBY 150424C00040490 C 04/24/15 40.5 0.07 0.12
BBY 150424C00040500 C 04/24/15 40.5 0.07 0.12
BBY 150424C00040990 C 04/24/15 41.0 0.04 0.09
BBY 150424C00041000 C 04/24/15 41.0 0.04 0.09
BBY 150424C00041490 C 04/24/15 41.5 0.02 0.06
BBY 150424C00041500 C 04/24/15 41.5 0.02 0.06
BBY 150424C00041990 C 04/24/15 42.0 0.01 0.05
BBY 150424C00042000 C 04/24/15 42.0 0.01 0.05
BBY 150424C00042490 C 04/24/15 42.5 0.00 0.04
BBY 150424C00042500 C 04/24/15 42.5 0.00 0.05
BBY 150424C00042990 C 04/24/15 43.0 0.00 0.04
BBY 150424C00043000 C 04/24/15 43.0 0.00 0.04
BBY 150424C00043490 C 04/24/15 43.5 0.00 0.04
BBY 150424C00043500 C 04/24/15 43.5 0.00 0.04
BBY 150424C00043990 C 04/24/15 44.0 0.00 0.03
BBY 150424C00044000 C 04/24/15 44.0 0.00 0.03
BBY 150424C00044490 C 04/24/15 44.5 0.00 0.03
BBY 150424C00044500 C 04/24/15 44.5 0.00 0.03
BBY 150424C00044990 C 04/24/15 45.0 0.00 0.03
BBY 150424C00045000 C 04/24/15 45.0 0.00 0.03
BBY 150424C00045490 C 04/24/15 45.5 0.00 0.03
BBY 150424C00045500 C 04/24/15 45.5 0.00 0.03
BBY 150424C00045990 C 04/24/15 46.0 0.00 0.03
BBY 150424C00046000 C 04/24/15 46.0 0.00 0.03
BBY 150424C00046490 C 04/24/15 46.5 0.00 0.03
BBY 150424C00046500 C 04/24/15 46.5 0.00 0.03
BBY 150424C00046990 C 04/24/15 47.0 0.00 0.03
BBY 150424C00047000 C 04/24/15 47.0 0.00 0.03
BBY 150424C00047490 C 04/24/15 47.5 0.00 0.03
BBY 150424C00047500 C 04/24/15 47.5 0.00 0.03
BBY 150424C00047990 C 04/24/15 48.0 0.00 0.03
BBY 150424C00048000 C 04/24/15 48.0 0.00 0.03
BBY 150424C00048500 C 04/24/15 48.5 0.00 0.03
BBY 150424P00030490 P 04/24/15 30.5 0.00 0.05
BBY 150424P00031490 P 04/24/15 31.5 0.02 0.06
BBY 150424P00031990 P 04/24/15 32.0 0.03 0.06
BBY 150424P00032490 P 04/24/15 32.5 0.05 0.08
BBY 150424P00032500 P 04/24/15 32.5 0.04 0.09
BBY 150424P00032990 P 04/24/15 33.0 0.07 0.10
BBY 150424P00033000 P 04/24/15 33.0 0.06 0.12
BBY 150424P00033490 P 04/24/15 33.5 0.10 0.13
BBY 150424P00033500 P 04/24/15 33.5 0.09 0.14
BBY 150424P00033990 P 04/24/15 34.0 0.14 0.17
BBY 150424P00034000 P 04/24/15 34.0 0.13 0.21
BBY 150424P00034490 P 04/24/15 34.5 0.19 0.24
BBY 150424P00034500 P 04/24/15 34.5 0.18 0.25
BBY 150424P00034990 P 04/24/15 35.0 0.26 0.30
BBY 150424P00035000 P 04/24/15 35.0 0.26 0.30
BBY 150424P00035490 P 04/24/15 35.5 0.36 0.40
BBY 150424P00035500 P 04/24/15 35.5 0.36 0.40
BBY 150424P00035990 P 04/24/15 36.0 0.47 0.53
BBY 150424P00036000 P 04/24/15 36.0 0.47 0.53
BBY 150424P00036490 P 04/24/15 36.5 0.63 0.70
BBY 150424P00036500 P 04/24/15 36.5 0.65 0.70
BBY 150424P00036990 P 04/24/15 37.0 0.83 0.89
BBY 150424P00037000 P 04/24/15 37.0 0.84 0.90
BBY 150424P00037490 P 04/24/15 37.5 1.07 1.23
BBY 150424P00037500 P 04/24/15 37.5 1.08 1.20
BBY 150424P00037990 P 04/24/15 38.0 1.36 1.50
BBY 150424P00038000 P 04/24/15 38.0 1.36 1.51
BBY 150424P00038490 P 04/24/15 38.5 1.69 1.77
BBY 150424P00038500 P 04/24/15 38.5 1.69 1.85
BBY 150424P00038990 P 04/24/15 39.0 2.04 2.20
BBY 150424P00039000 P 04/24/15 39.0 2.05 2.16
BBY 150424P00039490 P 04/24/15 39.5 2.33 2.75
BBY 150424P00039500 P 04/24/15 39.5 2.30 2.77
BBY 150424P00039990 P 04/24/15 40.0 2.71 3.20
BBY 150424P00040000 P 04/24/15 40.0 2.26 3.30
BBY 150424P00040490 P 04/24/15 40.5 2.65 3.80
BBY 150424P00040500 P 04/24/15 40.5 2.70 3.80
BBY 150424P00040990 P 04/24/15 41.0 3.15 4.30
BBY 150424P00041000 P 04/24/15 41.0 3.15 4.25
BBY 150424P00041490 P 04/24/15 41.5 3.60 4.75
BBY 150424P00041500 P 04/24/15 41.5 3.60 4.75
BBY 150424P00041990 P 04/24/15 42.0 4.05 5.25
BBY 150424P00042000 P 04/24/15 42.0 4.05 5.25
BBY 150424P00042490 P 04/24/15 42.5 4.55 5.75
BBY 150424P00042500 P 04/24/15 42.5 4.55 5.75
BBY 150424P00042990 P 04/24/15 43.0 5.00 6.20
BBY 150424P00043000 P 04/24/15 43.0 5.05 6.25
BBY 150424P00043490 P 04/24/15 43.5 5.45 6.75
BBY 150424P00043500 P 04/24/15 43.5 4.90 7.90
BBY 150424P00043990 P 04/24/15 44.0 5.95 7.75
BBY 150424P00044000 P 04/24/15 44.0 5.60 7.65
BBY 150424P00044490 P 04/24/15 44.5 6.10 7.85
BBY 150424P00044500 P 04/24/15 44.5 5.75 8.95
BBY 150424P00044990 P 04/24/15 45.0 6.60 8.35
BBY 150424P00045000 P 04/24/15 45.0 6.65 8.65
BBY 150424P00045490 P 04/24/15 45.5 7.10 8.95
BBY 150424P00045500 P 04/24/15 45.5 6.75 10.00
BBY 150424P00045990 P 04/24/15 46.0 7.60 9.35
BBY 150424P00046000 P 04/24/15 46.0 7.30 10.50
BBY 150424P00046490 P 04/24/15 46.5 8.10 9.85
BBY 150424P00046500 P 04/24/15 46.5 7.80 11.00
BBY 150424P00046990 P 04/24/15 47.0 8.30 11.60
BBY 150424P00047000 P 04/24/15 47.0 8.40 11.55
BBY 150424P00047490 P 04/24/15 47.5 8.80 12.10
BBY 150424P00047500 P 04/24/15 47.5 8.80 12.05
BBY 150424P00047990 P 04/24/15 48.0 9.30 12.55
BBY 150424P00048000 P 04/24/15 48.0 9.25 12.55
BBY 150424P00048500 P 04/24/15 48.5 9.80 13.05
BBY 150501C00031490 C 05/01/15 31.5 5.30 6.65
BBY 150501C00032490 C 05/01/15 32.5 4.40 5.65
BBY 150501C00032500 C 05/01/15 32.5 4.35 5.60
BBY 150501C00032990 C 05/01/15 33.0 3.95 5.15
BBY 150501C00033000 C 05/01/15 33.0 3.95 5.10
BBY 150501C00033490 C 05/01/15 33.5 3.50 4.65
BBY 150501C00033500 C 05/01/15 33.5 3.45 4.65
BBY 150501C00033990 C 05/01/15 34.0 3.05 4.20
BBY 150501C00034000 C 05/01/15 34.0 3.10 4.20
BBY 150501C00034490 C 05/01/15 34.5 2.68 3.50
BBY 150501C00034500 C 05/01/15 34.5 2.68 3.25
BBY 150501C00034990 C 05/01/15 35.0 2.48 2.66
BBY 150501C00035000 C 05/01/15 35.0 2.48 2.64
BBY 150501C00035490 C 05/01/15 35.5 2.09 2.28
BBY 150501C00035500 C 05/01/15 35.5 2.12 2.27
BBY 150501C00035990 C 05/01/15 36.0 1.82 1.92
BBY 150501C00036000 C 05/01/15 36.0 1.78 1.91
BBY 150501C00036490 C 05/01/15 36.5 1.50 1.58
BBY 150501C00036500 C 05/01/15 36.5 1.48 1.57
BBY 150501C00036990 C 05/01/15 37.0 1.18 1.29
BBY 150501C00037000 C 05/01/15 37.0 1.20 1.28
BBY 150501C00037490 C 05/01/15 37.5 0.95 1.03
BBY 150501C00037500 C 05/01/15 37.5 0.94 1.02
BBY 150501C00037990 C 05/01/15 38.0 0.73 0.80
BBY 150501C00038000 C 05/01/15 38.0 0.72 0.80
BBY 150501C00038490 C 05/01/15 38.5 0.55 0.61
BBY 150501C00038500 C 05/01/15 38.5 0.53 0.61
BBY 150501C00038990 C 05/01/15 39.0 0.41 0.46
BBY 150501C00039000 C 05/01/15 39.0 0.40 0.46
BBY 150501C00039490 C 05/01/15 39.5 0.30 0.34
BBY 150501C00039500 C 05/01/15 39.5 0.28 0.34
BBY 150501C00039990 C 05/01/15 40.0 0.18 0.26
BBY 150501C00040000 C 05/01/15 40.0 0.20 0.24
BBY 150501C00040490 C 05/01/15 40.5 0.14 0.17
BBY 150501C00040500 C 05/01/15 40.5 0.12 0.18
BBY 150501C00040990 C 05/01/15 41.0 0.08 0.13
BBY 150501C00041000 C 05/01/15 41.0 0.08 0.13
BBY 150501C00041490 C 05/01/15 41.5 0.05 0.10
BBY 150501C00041500 C 05/01/15 41.5 0.05 0.10
BBY 150501C00041990 C 05/01/15 42.0 0.03 0.07
BBY 150501C00042000 C 05/01/15 42.0 0.03 0.07
BBY 150501C00042490 C 05/01/15 42.5 0.02 0.06
BBY 150501C00042500 C 05/01/15 42.5 0.02 0.06
BBY 150501C00042990 C 05/01/15 43.0 0.01 0.05
BBY 150501C00043000 C 05/01/15 43.0 0.01 0.05
BBY 150501C00043490 C 05/01/15 43.5 0.00 0.04
BBY 150501C00043500 C 05/01/15 43.5 0.00 0.05
BBY 150501C00043990 C 05/01/15 44.0 0.00 0.04
BBY 150501C00044000 C 05/01/15 44.0 0.00 0.04
BBY 150501C00044490 C 05/01/15 44.5 0.00 0.04
BBY 150501C00044500 C 05/01/15 44.5 0.00 0.04
BBY 150501C00044990 C 05/01/15 45.0 0.00 0.03
BBY 150501C00045000 C 05/01/15 45.0 0.00 0.03
BBY 150501C00045490 C 05/01/15 45.5 0.00 0.03
BBY 150501C00045500 C 05/01/15 45.5 0.00 0.03
BBY 150501C00045990 C 05/01/15 46.0 0.00 0.03
BBY 150501C00046000 C 05/01/15 46.0 0.00 0.03
BBY 150501C00046490 C 05/01/15 46.5 0.00 0.03
BBY 150501C00046500 C 05/01/15 46.5 0.00 0.03
BBY 150501C00046990 C 05/01/15 47.0 0.00 0.03
BBY 150501C00047000 C 05/01/15 47.0 0.00 0.03
BBY 150501C00047490 C 05/01/15 47.5 0.00 0.03
BBY 150501C00047500 C 05/01/15 47.5 0.00 0.03
BBY 150501C00047990 C 05/01/15 48.0 0.00 0.03
BBY 150501C00048000 C 05/01/15 48.0 0.00 0.03
BBY 150501C00048490 C 05/01/15 48.5 0.00 0.03
BBY 150501C00048500 C 05/01/15 48.5 0.00 0.03
BBY 150501C00049490 C 05/01/15 49.5 0.00 0.03
BBY 150501P00031490 P 05/01/15 31.5 0.04 0.08
BBY 150501P00032490 P 05/01/15 32.5 0.08 0.12
BBY 150501P00032500 P 05/01/15 32.5 0.08 0.12
BBY 150501P00032990 P 05/01/15 33.0 0.11 0.15
BBY 150501P00033000 P 05/01/15 33.0 0.11 0.16
BBY 150501P00033490 P 05/01/15 33.5 0.16 0.19
BBY 150501P00033500 P 05/01/15 33.5 0.15 0.20
BBY 150501P00033990 P 05/01/15 34.0 0.21 0.26
BBY 150501P00034000 P 05/01/15 34.0 0.20 0.25
BBY 150501P00034490 P 05/01/15 34.5 0.27 0.32
BBY 150501P00034500 P 05/01/15 34.5 0.26 0.32
BBY 150501P00034990 P 05/01/15 35.0 0.36 0.45
BBY 150501P00035000 P 05/01/15 35.0 0.36 0.42
BBY 150501P00035490 P 05/01/15 35.5 0.46 0.57
BBY 150501P00035500 P 05/01/15 35.5 0.47 0.54
BBY 150501P00035990 P 05/01/15 36.0 0.59 0.75
BBY 150501P00036000 P 05/01/15 36.0 0.61 0.74
BBY 150501P00036490 P 05/01/15 36.5 0.76 0.92
BBY 150501P00036500 P 05/01/15 36.5 0.79 0.92
BBY 150501P00036990 P 05/01/15 37.0 0.99 1.07
BBY 150501P00037000 P 05/01/15 37.0 0.98 1.15
BBY 150501P00037490 P 05/01/15 37.5 1.21 1.32
BBY 150501P00037500 P 05/01/15 37.5 1.23 1.29
BBY 150501P00037990 P 05/01/15 38.0 1.49 1.68
BBY 150501P00038000 P 05/01/15 38.0 1.51 1.69
BBY 150501P00038490 P 05/01/15 38.5 1.81 2.00
BBY 150501P00038500 P 05/01/15 38.5 1.82 2.00
BBY 150501P00038990 P 05/01/15 39.0 2.15 2.35
BBY 150501P00039000 P 05/01/15 39.0 2.17 2.36
BBY 150501P00039490 P 05/01/15 39.5 2.54 2.72
BBY 150501P00039500 P 05/01/15 39.5 2.54 2.73
BBY 150501P00039990 P 05/01/15 40.0 2.84 3.40
BBY 150501P00040000 P 05/01/15 40.0 2.78 3.40
BBY 150501P00040490 P 05/01/15 40.5 2.75 3.85
BBY 150501P00040500 P 05/01/15 40.5 2.75 3.85
BBY 150501P00040990 P 05/01/15 41.0 3.20 4.30
BBY 150501P00041000 P 05/01/15 41.0 3.20 4.30
BBY 150501P00041490 P 05/01/15 41.5 3.65 4.75
BBY 150501P00041500 P 05/01/15 41.5 3.65 4.80
BBY 150501P00041990 P 05/01/15 42.0 4.10 5.35
BBY 150501P00042000 P 05/01/15 42.0 4.05 5.30
BBY 150501P00042490 P 05/01/15 42.5 4.50 5.80
BBY 150501P00042500 P 05/01/15 42.5 4.55 5.80
BBY 150501P00042990 P 05/01/15 43.0 5.00 6.25
BBY 150501P00043000 P 05/01/15 43.0 5.00 6.30
BBY 150501P00043490 P 05/01/15 43.5 5.45 6.75
BBY 150501P00043500 P 05/01/15 43.5 5.45 6.75
BBY 150501P00043990 P 05/01/15 44.0 5.95 7.25
BBY 150501P00044000 P 05/01/15 44.0 5.95 7.25
BBY 150501P00044490 P 05/01/15 44.5 6.40 7.75
BBY 150501P00044500 P 05/01/15 44.5 6.35 7.85
BBY 150501P00044990 P 05/01/15 45.0 6.75 8.45
BBY 150501P00045000 P 05/01/15 45.0 6.80 8.35
BBY 150501P00045490 P 05/01/15 45.5 7.25 8.85
BBY 150501P00045500 P 05/01/15 45.5 7.30 8.95
BBY 150501P00045990 P 05/01/15 46.0 7.75 9.35
BBY 150501P00046000 P 05/01/15 46.0 7.80 9.45
BBY 150501P00046490 P 05/01/15 46.5 8.15 10.05
BBY 150501P00046500 P 05/01/15 46.5 8.15 9.90
BBY 150501P00046990 P 05/01/15 47.0 8.30 11.55
BBY 150501P00047000 P 05/01/15 47.0 8.25 11.55
BBY 150501P00047490 P 05/01/15 47.5 8.85 12.10
BBY 150501P00047500 P 05/01/15 47.5 8.80 12.10
BBY 150501P00047990 P 05/01/15 48.0 9.35 12.60
BBY 150501P00048000 P 05/01/15 48.0 9.30 12.60
BBY 150501P00048490 P 05/01/15 48.5 9.75 13.05
BBY 150501P00048500 P 05/01/15 48.5 9.80 13.10
BBY 150501P00049490 P 05/01/15 49.5 10.75 14.05
BBY 150508C00031000 C 05/08/15 31.0 5.70 7.20
BBY 150508C00032000 C 05/08/15 32.0 4.75 6.20
BBY 150508C00032500 C 05/08/15 32.5 4.25 5.65
BBY 150508C00033000 C 05/08/15 33.0 4.00 5.15
BBY 150508C00033500 C 05/08/15 33.5 3.55 4.35
BBY 150508C00034000 C 05/08/15 34.0 3.15 3.70
BBY 150508C00034500 C 05/08/15 34.5 2.97 3.15
BBY 150508C00035000 C 05/08/15 35.0 2.56 2.75
BBY 150508C00035500 C 05/08/15 35.5 2.21 2.37
BBY 150508C00036000 C 05/08/15 36.0 1.85 2.03
BBY 150508C00036500 C 05/08/15 36.5 1.53 1.71
BBY 150508C00037000 C 05/08/15 37.0 1.30 1.41
BBY 150508C00037500 C 05/08/15 37.5 1.00 1.15
BBY 150508C00038000 C 05/08/15 38.0 0.79 0.93
BBY 150508C00038500 C 05/08/15 38.5 0.62 0.73
BBY 150508C00039000 C 05/08/15 39.0 0.50 0.58
BBY 150508C00039500 C 05/08/15 39.5 0.34 0.44
BBY 150508C00040000 C 05/08/15 40.0 0.25 0.33
BBY 150508C00040500 C 05/08/15 40.5 0.19 0.25
BBY 150508C00041000 C 05/08/15 41.0 0.13 0.19
BBY 150508C00041500 C 05/08/15 41.5 0.09 0.14
BBY 150508C00042000 C 05/08/15 42.0 0.06 0.12
BBY 150508C00042500 C 05/08/15 42.5 0.04 0.08
BBY 150508C00043000 C 05/08/15 43.0 0.03 0.07
BBY 150508C00043500 C 05/08/15 43.5 0.02 0.05
BBY 150508C00044000 C 05/08/15 44.0 0.01 0.05
BBY 150508C00044500 C 05/08/15 44.5 0.00 0.05
BBY 150508C00045000 C 05/08/15 45.0 0.00 0.04
BBY 150508C00045500 C 05/08/15 45.5 0.00 0.04
BBY 150508C00046000 C 05/08/15 46.0 0.00 0.04
BBY 150508C00046500 C 05/08/15 46.5 0.00 0.03
BBY 150508C00047000 C 05/08/15 47.0 0.00 0.03
BBY 150508C00047500 C 05/08/15 47.5 0.00 0.03
BBY 150508C00048000 C 05/08/15 48.0 0.00 0.03
BBY 150508C00048500 C 05/08/15 48.5 0.00 0.03
BBY 150508P00031000 P 05/08/15 31.0 0.05 0.09
BBY 150508P00032000 P 05/08/15 32.0 0.09 0.14
BBY 150508P00032500 P 05/08/15 32.5 0.12 0.17
BBY 150508P00033000 P 05/08/15 33.0 0.17 0.20
BBY 150508P00033500 P 05/08/15 33.5 0.21 0.27
BBY 150508P00034000 P 05/08/15 34.0 0.28 0.33
BBY 150508P00034500 P 05/08/15 34.5 0.36 0.42
BBY 150508P00035000 P 05/08/15 35.0 0.45 0.52
BBY 150508P00035500 P 05/08/15 35.5 0.57 0.65
BBY 150508P00036000 P 05/08/15 36.0 0.73 0.78
BBY 150508P00036500 P 05/08/15 36.5 0.90 1.05
BBY 150508P00037000 P 05/08/15 37.0 1.10 1.19
BBY 150508P00037500 P 05/08/15 37.5 1.34 1.43
BBY 150508P00038000 P 05/08/15 38.0 1.62 1.82
BBY 150508P00038500 P 05/08/15 38.5 1.93 2.13
BBY 150508P00039000 P 05/08/15 39.0 2.27 2.47
BBY 150508P00039500 P 05/08/15 39.5 2.63 2.84
BBY 150508P00040000 P 05/08/15 40.0 3.00 3.15
BBY 150508P00040500 P 05/08/15 40.5 2.85 3.90
BBY 150508P00041000 P 05/08/15 41.0 3.30 4.40
BBY 150508P00041500 P 05/08/15 41.5 3.70 4.85
BBY 150508P00042000 P 05/08/15 42.0 4.15 5.35
BBY 150508P00042500 P 05/08/15 42.5 4.55 6.00
BBY 150508P00043000 P 05/08/15 43.0 5.00 6.40
BBY 150508P00043500 P 05/08/15 43.5 5.45 6.90
BBY 150508P00044000 P 05/08/15 44.0 5.90 7.40
BBY 150508P00044500 P 05/08/15 44.5 6.45 7.90
BBY 150508P00045000 P 05/08/15 45.0 6.90 8.70
BBY 150508P00045500 P 05/08/15 45.5 7.35 9.30
BBY 150508P00046000 P 05/08/15 46.0 7.20 10.60
BBY 150508P00046500 P 05/08/15 46.5 7.65 11.10
BBY 150508P00047000 P 05/08/15 47.0 8.15 11.60
BBY 150508P00047500 P 05/08/15 47.5 8.65 12.10
BBY 150508P00048000 P 05/08/15 48.0 9.10 12.60
BBY 150508P00048500 P 05/08/15 48.5 9.65 13.10
BBY 150515C00026490 C 05/15/15 26.5 10.05 11.90
BBY 150515C00027490 C 05/15/15 27.5 8.00 11.20
BBY 150515C00028490 C 05/15/15 28.5 8.30 9.65
BBY 150515C00029490 C 05/15/15 29.5 7.30 8.65
BBY 150515C00030490 C 05/15/15 30.5 6.35 7.65
BBY 150515C00031490 C 05/15/15 31.5 5.40 6.70
BBY 150515C00032490 C 05/15/15 32.5 4.55 5.70
BBY 150515C00033490 C 05/15/15 33.5 3.70 4.45
BBY 150515C00034490 C 05/15/15 34.5 3.10 3.25
BBY 150515C00035490 C 05/15/15 35.5 2.40 2.50
BBY 150515C00036490 C 05/15/15 36.5 1.73 1.82
BBY 150515C00037490 C 05/15/15 37.5 1.19 1.28
BBY 150515C00038490 C 05/15/15 38.5 0.79 0.85
BBY 150515C00039490 C 05/15/15 39.5 0.49 0.54
BBY 150515C00040490 C 05/15/15 40.5 0.29 0.32
BBY 150515C00041490 C 05/15/15 41.5 0.15 0.19
BBY 150515C00042490 C 05/15/15 42.5 0.10 0.12
BBY 150515C00043490 C 05/15/15 43.5 0.04 0.08
BBY 150515C00044490 C 05/15/15 44.5 0.02 0.05
BBY 150515C00045490 C 05/15/15 45.5 0.00 0.04
BBY 150515C00046490 C 05/15/15 46.5 0.00 0.04
BBY 150515C00047490 C 05/15/15 47.5 0.00 0.03
BBY 150515C00048490 C 05/15/15 48.5 0.00 0.03
BBY 150515C00049490 C 05/15/15 49.5 0.00 0.03
BBY 150515C00055000 C 05/15/15 55.0 0.00 0.03
BBY 150515P00026490 P 05/15/15 26.5 0.00 0.06
BBY 150515P00027490 P 05/15/15 27.5 0.01 0.06
BBY 150515P00028490 P 05/15/15 28.5 0.02 0.06
BBY 150515P00029490 P 05/15/15 29.5 0.03 0.07
BBY 150515P00030490 P 05/15/15 30.5 0.06 0.10
BBY 150515P00031490 P 05/15/15 31.5 0.11 0.15
BBY 150515P00032490 P 05/15/15 32.5 0.17 0.22
BBY 150515P00033490 P 05/15/15 33.5 0.28 0.33
BBY 150515P00034490 P 05/15/15 34.5 0.43 0.50
BBY 150515P00035490 P 05/15/15 35.5 0.67 0.74
BBY 150515P00036490 P 05/15/15 36.5 1.01 1.08
BBY 150515P00037490 P 05/15/15 37.5 1.46 1.53
BBY 150515P00038490 P 05/15/15 38.5 2.04 2.25
BBY 150515P00039490 P 05/15/15 39.5 2.73 2.94
BBY 150515P00040490 P 05/15/15 40.5 3.50 3.70
BBY 150515P00041490 P 05/15/15 41.5 3.75 4.85
BBY 150515P00042490 P 05/15/15 42.5 4.65 5.75
BBY 150515P00043490 P 05/15/15 43.5 5.50 6.80
BBY 150515P00044490 P 05/15/15 44.5 6.45 7.70
BBY 150515P00045490 P 05/15/15 45.5 7.45 8.75
BBY 150515P00046490 P 05/15/15 46.5 8.40 9.75
BBY 150515P00047490 P 05/15/15 47.5 8.80 12.05
BBY 150515P00048490 P 05/15/15 48.5 9.75 13.05
BBY 150515P00049490 P 05/15/15 49.5 10.75 14.00
BBY 150515P00055000 P 05/15/15 55.0 16.65 18.30
BBY 150619C00017490 C 06/19/15 17.5 19.05 21.60
BBY 150619C00018490 C 06/19/15 18.5 17.00 20.40
BBY 150619C00019490 C 06/19/15 19.5 16.00 19.40
BBY 150619C00020490 C 06/19/15 20.5 15.00 18.60
BBY 150619C00021490 C 06/19/15 21.5 14.00 17.25
BBY 150619C00022490 C 06/19/15 22.5 13.00 16.65
BBY 150619C00023490 C 06/19/15 23.5 12.00 15.25
BBY 150619C00024490 C 06/19/15 24.5 11.10 14.65
BBY 150619C00025490 C 06/19/15 25.5 10.05 13.30
BBY 150619C00026490 C 06/19/15 26.5 9.10 12.30
BBY 150619C00027490 C 06/19/15 27.5 9.45 11.10
BBY 150619C00028490 C 06/19/15 28.5 8.50 10.05
BBY 150619C00029490 C 06/19/15 29.5 7.60 8.80
BBY 150619C00030490 C 06/19/15 30.5 6.70 8.00
BBY 150619C00031490 C 06/19/15 31.5 5.85 7.00
BBY 150619C00032490 C 06/19/15 32.5 5.00 6.15
BBY 150619C00033490 C 06/19/15 33.5 4.40 4.60
BBY 150619C00034490 C 06/19/15 34.5 3.65 3.90
BBY 150619C00035490 C 06/19/15 35.5 2.98 3.20
BBY 150619C00036490 C 06/19/15 36.5 2.38 2.60
BBY 150619C00037490 C 06/19/15 37.5 1.89 2.08
BBY 150619C00038490 C 06/19/15 38.5 1.47 1.62
BBY 150619C00039490 C 06/19/15 39.5 1.15 1.27
BBY 150619C00040490 C 06/19/15 40.5 0.82 0.96
BBY 150619C00041490 C 06/19/15 41.5 0.62 0.71
BBY 150619C00042490 C 06/19/15 42.5 0.47 0.54
BBY 150619C00043490 C 06/19/15 43.5 0.33 0.41
BBY 150619C00044490 C 06/19/15 44.5 0.25 0.28
BBY 150619C00045490 C 06/19/15 45.5 0.16 0.23
BBY 150619C00046490 C 06/19/15 46.5 0.11 0.17
BBY 150619C00047490 C 06/19/15 47.5 0.08 0.13
BBY 150619C00048490 C 06/19/15 48.5 0.06 0.09
BBY 150619C00049490 C 06/19/15 49.5 0.04 0.07
BBY 150619C00054490 C 06/19/15 54.5 0.00 0.04
BBY 150619P00017490 P 06/19/15 17.5 0.00 0.04
BBY 150619P00018490 P 06/19/15 18.5 0.00 0.05
BBY 150619P00019490 P 06/19/15 19.5 0.00 0.05
BBY 150619P00020490 P 06/19/15 20.5 0.00 0.05
BBY 150619P00021490 P 06/19/15 21.5 0.01 0.05
BBY 150619P00022490 P 06/19/15 22.5 0.01 0.06
BBY 150619P00023490 P 06/19/15 23.5 0.02 0.07
BBY 150619P00024490 P 06/19/15 24.5 0.04 0.08
BBY 150619P00025490 P 06/19/15 25.5 0.05 0.09
BBY 150619P00026490 P 06/19/15 26.5 0.07 0.11
BBY 150619P00027490 P 06/19/15 27.5 0.10 0.15
BBY 150619P00028490 P 06/19/15 28.5 0.14 0.21
BBY 150619P00029490 P 06/19/15 29.5 0.22 0.28
BBY 150619P00030490 P 06/19/15 30.5 0.32 0.40
BBY 150619P00031490 P 06/19/15 31.5 0.45 0.53
BBY 150619P00032490 P 06/19/15 32.5 0.61 0.74
BBY 150619P00033490 P 06/19/15 33.5 0.82 0.95
BBY 150619P00034490 P 06/19/15 34.5 1.10 1.24
BBY 150619P00035490 P 06/19/15 35.5 1.46 1.63
BBY 150619P00036490 P 06/19/15 36.5 1.88 2.06
BBY 150619P00037490 P 06/19/15 37.5 2.35 2.45
BBY 150619P00038490 P 06/19/15 38.5 2.92 3.15
BBY 150619P00039490 P 06/19/15 39.5 3.60 3.80
BBY 150619P00040490 P 06/19/15 40.5 4.30 4.50
BBY 150619P00041490 P 06/19/15 41.5 5.05 5.25
BBY 150619P00042490 P 06/19/15 42.5 5.20 6.30
BBY 150619P00043490 P 06/19/15 43.5 6.00 7.10
BBY 150619P00044490 P 06/19/15 44.5 6.90 8.10
BBY 150619P00045490 P 06/19/15 45.5 7.70 9.00
BBY 150619P00046490 P 06/19/15 46.5 8.40 10.00
BBY 150619P00047490 P 06/19/15 47.5 9.30 11.00
BBY 150619P00048490 P 06/19/15 48.5 10.40 11.90
BBY 150619P00049490 P 06/19/15 49.5 11.00 14.25
BBY 150619P00054490 P 06/19/15 54.5 15.50 18.00
BBY 150918C00017490 C 09/18/15 17.5 18.60 20.95
BBY 150918C00018490 C 09/18/15 18.5 17.00 20.45
BBY 150918C00019490 C 09/18/15 19.5 16.95 19.00
BBY 150918C00020490 C 09/18/15 20.5 14.95 18.25
BBY 150918C00021490 C 09/18/15 21.5 14.05 17.50
BBY 150918C00022490 C 09/18/15 22.5 13.40 16.85
BBY 150918C00023490 C 09/18/15 23.5 12.00 15.30
BBY 150918C00024490 C 09/18/15 24.5 11.10 14.35
BBY 150918C00025490 C 09/18/15 25.5 10.15 13.45
BBY 150918C00026490 C 09/18/15 26.5 9.75 12.20
BBY 150918C00027490 C 09/18/15 27.5 9.00 11.65
BBY 150918C00028490 C 09/18/15 28.5 7.45 10.10
BBY 150918C00029490 C 09/18/15 29.5 8.00 9.20
BBY 150918C00030490 C 09/18/15 30.5 7.20 8.40
BBY 150918C00031490 C 09/18/15 31.5 6.60 6.90
BBY 150918C00032490 C 09/18/15 32.5 5.85 6.15
BBY 150918C00033490 C 09/18/15 33.5 5.20 5.45
BBY 150918C00034490 C 09/18/15 34.5 4.55 4.80
BBY 150918C00035490 C 09/18/15 35.5 3.95 4.20
BBY 150918C00036490 C 09/18/15 36.5 3.40 3.65
BBY 150918C00037490 C 09/18/15 37.5 3.00 3.15
BBY 150918C00038490 C 09/18/15 38.5 2.60 2.71
BBY 150918C00039490 C 09/18/15 39.5 2.12 2.34
BBY 150918C00040490 C 09/18/15 40.5 1.80 2.00
BBY 150918C00041490 C 09/18/15 41.5 1.52 1.70
BBY 150918C00042490 C 09/18/15 42.5 1.27 1.40
BBY 150918C00043490 C 09/18/15 43.5 1.06 1.22
BBY 150918C00044490 C 09/18/15 44.5 0.88 1.02
BBY 150918C00045490 C 09/18/15 45.5 0.72 0.86
BBY 150918C00046490 C 09/18/15 46.5 0.60 0.71
BBY 150918C00047490 C 09/18/15 47.5 0.48 0.60
BBY 150918C00048490 C 09/18/15 48.5 0.40 0.49
BBY 150918C00049490 C 09/18/15 49.5 0.32 0.39
BBY 150918C00054490 C 09/18/15 54.5 0.11 0.16
BBY 150918P00017490 P 09/18/15 17.5 0.04 0.08
BBY 150918P00018490 P 09/18/15 18.5 0.05 0.10
BBY 150918P00019490 P 09/18/15 19.5 0.06 0.10
BBY 150918P00020490 P 09/18/15 20.5 0.08 0.12
BBY 150918P00021490 P 09/18/15 21.5 0.10 0.15
BBY 150918P00022490 P 09/18/15 22.5 0.12 0.18
BBY 150918P00023490 P 09/18/15 23.5 0.15 0.22
BBY 150918P00024490 P 09/18/15 24.5 0.24 0.29
BBY 150918P00025490 P 09/18/15 25.5 0.27 0.37
BBY 150918P00026490 P 09/18/15 26.5 0.36 0.42
BBY 150918P00027490 P 09/18/15 27.5 0.47 0.60
BBY 150918P00028490 P 09/18/15 28.5 0.60 0.74
BBY 150918P00029490 P 09/18/15 29.5 0.77 0.90
BBY 150918P00030490 P 09/18/15 30.5 0.97 1.08
BBY 150918P00031490 P 09/18/15 31.5 1.20 1.38
BBY 150918P00032490 P 09/18/15 32.5 1.47 1.67
BBY 150918P00033490 P 09/18/15 33.5 1.79 2.01
BBY 150918P00034490 P 09/18/15 34.5 2.18 2.35
BBY 150918P00035490 P 09/18/15 35.5 2.58 2.76
BBY 150918P00036490 P 09/18/15 36.5 3.05 3.25
BBY 150918P00037490 P 09/18/15 37.5 3.55 3.80
BBY 150918P00038490 P 09/18/15 38.5 4.10 4.40
BBY 150918P00039490 P 09/18/15 39.5 4.75 5.00
BBY 150918P00040490 P 09/18/15 40.5 5.40 5.70
BBY 150918P00041490 P 09/18/15 41.5 6.10 6.40
BBY 150918P00042490 P 09/18/15 42.5 6.85 7.15
BBY 150918P00043490 P 09/18/15 43.5 7.60 7.90
BBY 150918P00044490 P 09/18/15 44.5 8.40 8.70
BBY 150918P00045490 P 09/18/15 45.5 8.60 9.70
BBY 150918P00046490 P 09/18/15 46.5 9.45 10.65
BBY 150918P00047490 P 09/18/15 47.5 10.05 11.60
BBY 150918P00048490 P 09/18/15 48.5 10.95 12.70
BBY 150918P00049490 P 09/18/15 49.5 11.85 14.85
BBY 150918P00054490 P 09/18/15 54.5 16.60 18.10
BBY 160115C00012490 C 01/15/16 12.5 22.85 27.00
BBY 160115C00014490 C 01/15/16 14.5 20.85 25.00
BBY 160115C00017490 C 01/15/16 17.5 18.00 21.85
BBY 160115C00019490 C 01/15/16 19.5 16.00 19.85
BBY 160115C00022490 C 01/15/16 22.5 13.10 17.00
BBY 160115C00024490 C 01/15/16 24.5 11.95 15.15
BBY 160115C00027490 C 01/15/16 27.5 9.55 12.05
BBY 160115C00029490 C 01/15/16 29.5 8.45 10.10
BBY 160115C00032490 C 01/15/16 32.5 6.65 6.95
BBY 160115C00034490 C 01/15/16 34.5 5.45 5.75
BBY 160115C00037490 C 01/15/16 37.5 3.90 4.20
BBY 160115C00039490 C 01/15/16 39.5 3.10 3.40
BBY 160115C00041490 C 01/15/16 41.5 2.45 2.71
BBY 160115C00044490 C 01/15/16 44.5 1.73 1.86
BBY 160115C00046490 C 01/15/16 46.5 1.33 1.51
BBY 160115C00049490 C 01/15/16 49.5 0.85 1.06
BBY 160115C00054490 C 01/15/16 54.5 0.42 0.56
BBY 160115C00059490 C 01/15/16 59.5 0.20 0.30
BBY 160115P00012490 P 01/15/16 12.5 0.02 0.10
BBY 160115P00014490 P 01/15/16 14.5 0.05 0.13
BBY 160115P00017490 P 01/15/16 17.5 0.11 0.18
BBY 160115P00019490 P 01/15/16 19.5 0.17 0.26
BBY 160115P00022490 P 01/15/16 22.5 0.37 0.49
BBY 160115P00024490 P 01/15/16 24.5 0.58 0.72
BBY 160115P00027490 P 01/15/16 27.5 1.06 1.26
BBY 160115P00029490 P 01/15/16 29.5 1.52 1.70
BBY 160115P00032490 P 01/15/16 32.5 2.46 2.66
BBY 160115P00034490 P 01/15/16 34.5 3.25 3.50
BBY 160115P00037490 P 01/15/16 37.5 4.75 5.05
BBY 160115P00039490 P 01/15/16 39.5 5.90 6.25
BBY 160115P00041490 P 01/15/16 41.5 7.25 7.55
BBY 160115P00044490 P 01/15/16 44.5 9.40 9.75
BBY 160115P00046490 P 01/15/16 46.5 11.00 11.30
BBY 160115P00049490 P 01/15/16 49.5 11.70 15.10
BBY 160115P00054490 P 01/15/16 54.5 16.20 19.60
BBY 160115P00059490 P 01/15/16 59.5 20.70 24.55
BBY 170120C00017490 C 01/20/17 17.5 17.45 21.90
BBY 170120C00019490 C 01/20/17 19.5 15.60 19.40
BBY 170120C00022490 C 01/20/17 22.5 13.00 17.50
BBY 170120C00024490 C 01/20/17 24.5 11.30 15.80
BBY 170120C00027490 C 01/20/17 27.5 9.10 13.55
BBY 170120C00029490 C 01/20/17 29.5 10.10 10.50
BBY 170120C00032490 C 01/20/17 32.5 8.35 8.75
BBY 170120C00034490 C 01/20/17 34.5 7.30 7.70
BBY 170120C00036490 C 01/20/17 36.5 6.40 6.80
BBY 170120C00039490 C 01/20/17 39.5 5.20 5.60
BBY 170120C00041490 C 01/20/17 41.5 4.50 4.90
BBY 170120C00044490 C 01/20/17 44.5 3.65 4.05
BBY 170120C00046490 C 01/20/17 46.5 3.15 3.55
BBY 170120C00049490 C 01/20/17 49.5 2.60 2.92
BBY 170120C00054490 C 01/20/17 54.5 1.69 2.10
BBY 170120C00060000 C 01/20/17 60.0 1.12 1.48
BBY 170120P00017490 P 01/20/17 17.5 0.62 0.78
BBY 170120P00019490 P 01/20/17 19.5 0.87 1.08
BBY 170120P00022490 P 01/20/17 22.5 1.40 1.64
BBY 170120P00024490 P 01/20/17 24.5 1.85 2.12
BBY 170120P00027490 P 01/20/17 27.5 2.70 3.05
BBY 170120P00029490 P 01/20/17 29.5 3.40 3.75
BBY 170120P00032490 P 01/20/17 32.5 4.65 5.00
BBY 170120P00034490 P 01/20/17 34.5 5.65 6.00
BBY 170120P00036490 P 01/20/17 36.5 6.70 7.05
BBY 170120P00039490 P 01/20/17 39.5 8.45 8.80
BBY 170120P00041490 P 01/20/17 41.5 9.75 10.10
BBY 170120P00044490 P 01/20/17 44.5 11.80 12.20
BBY 170120P00046490 P 01/20/17 46.5 13.15 13.70
BBY 170120P00049490 P 01/20/17 49.5 15.60 16.10
BBY 170120P00054490 P 01/20/17 54.5 19.60 20.25
BBY 170120P00060000 P 01/20/17 60.0 22.00 26.10

OPRA data is delayed 15 minutes.