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 (2016-07-29)Premium Content

Best Buy Company (BBY)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160729C00022000 C 07/29/16 22.0 10.15 11.45
BBY 160729C00023000 C 07/29/16 23.0 8.35 10.45
BBY 160729C00024000 C 07/29/16 24.0 7.10 10.65
BBY 160729C00025000 C 07/29/16 25.0 6.05 8.60
BBY 160729C00026000 C 07/29/16 26.0 6.35 7.50
BBY 160729C00026500 C 07/29/16 26.5 5.85 7.00
BBY 160729C00027000 C 07/29/16 27.0 5.35 6.40
BBY 160729C00027500 C 07/29/16 27.5 4.85 5.90
BBY 160729C00028000 C 07/29/16 28.0 5.20 5.50
BBY 160729C00028500 C 07/29/16 28.5 3.85 5.00
BBY 160729C00029000 C 07/29/16 29.0 4.15 4.50
BBY 160729C00029500 C 07/29/16 29.5 3.65 4.00
BBY 160729C00030000 C 07/29/16 30.0 3.25 3.40
BBY 160729C00030500 C 07/29/16 30.5 2.73 2.85
BBY 160729C00031000 C 07/29/16 31.0 2.24 2.35
BBY 160729C00031500 C 07/29/16 31.5 1.73 1.84
BBY 160729C00032000 C 07/29/16 32.0 1.23 1.33
BBY 160729C00032500 C 07/29/16 32.5 0.76 0.85
BBY 160729C00033000 C 07/29/16 33.0 0.36 0.41
BBY 160729C00033500 C 07/29/16 33.5 0.09 0.13
BBY 160729C00034000 C 07/29/16 34.0 0.00 0.07
BBY 160729C00034500 C 07/29/16 34.5 0.00 0.06
BBY 160729C00035000 C 07/29/16 35.0 0.00 0.04
BBY 160729C00035500 C 07/29/16 35.5 0.00 0.13
BBY 160729C00036000 C 07/29/16 36.0 0.00 0.05
BBY 160729C00036500 C 07/29/16 36.5 0.00 0.17
BBY 160729C00037000 C 07/29/16 37.0 0.00 0.50
BBY 160729C00037500 C 07/29/16 37.5 0.00 1.49
BBY 160729C00038000 C 07/29/16 38.0 0.00 0.95
BBY 160729C00038500 C 07/29/16 38.5 0.00 0.50
BBY 160729C00039000 C 07/29/16 39.0 0.00 0.50
BBY 160729C00039500 C 07/29/16 39.5 0.00 0.50
BBY 160729C00040000 C 07/29/16 40.0 0.00 0.50
BBY 160729C00041000 C 07/29/16 41.0 0.00 1.11
BBY 160729P00022000 P 07/29/16 22.0 0.00 0.50
BBY 160729P00023000 P 07/29/16 23.0 0.00 0.50
BBY 160729P00024000 P 07/29/16 24.0 0.00 0.50
BBY 160729P00025000 P 07/29/16 25.0 0.00 0.50
BBY 160729P00026000 P 07/29/16 26.0 0.00 0.50
BBY 160729P00026500 P 07/29/16 26.5 0.00 0.50
BBY 160729P00027000 P 07/29/16 27.0 0.00 0.06
BBY 160729P00027500 P 07/29/16 27.5 0.00 0.50
BBY 160729P00028000 P 07/29/16 28.0 0.00 0.22
BBY 160729P00028500 P 07/29/16 28.5 0.00 0.21
BBY 160729P00029000 P 07/29/16 29.0 0.00 0.05
BBY 160729P00029500 P 07/29/16 29.5 0.00 0.20
BBY 160729P00030000 P 07/29/16 30.0 0.00 0.06
BBY 160729P00030500 P 07/29/16 30.5 0.00 0.23
BBY 160729P00031000 P 07/29/16 31.0 0.00 0.06
BBY 160729P00031500 P 07/29/16 31.5 0.00 0.21
BBY 160729P00032000 P 07/29/16 32.0 0.01 0.04
BBY 160729P00032500 P 07/29/16 32.5 0.01 0.05
BBY 160729P00033000 P 07/29/16 33.0 0.08 0.13
BBY 160729P00033500 P 07/29/16 33.5 0.30 0.37
BBY 160729P00034000 P 07/29/16 34.0 0.71 0.81
BBY 160729P00034500 P 07/29/16 34.5 1.18 1.31
BBY 160729P00035000 P 07/29/16 35.0 1.66 1.82
BBY 160729P00035500 P 07/29/16 35.5 1.60 3.50
BBY 160729P00036000 P 07/29/16 36.0 2.55 2.81
BBY 160729P00036500 P 07/29/16 36.5 1.76 3.40
BBY 160729P00037000 P 07/29/16 37.0 2.37 3.85
BBY 160729P00037500 P 07/29/16 37.5 2.73 4.40
BBY 160729P00038000 P 07/29/16 38.0 3.35 4.90
BBY 160729P00038500 P 07/29/16 38.5 3.85 5.35
BBY 160729P00039000 P 07/29/16 39.0 3.80 5.90
BBY 160729P00039500 P 07/29/16 39.5 4.85 6.40
BBY 160729P00040000 P 07/29/16 40.0 5.35 6.85
BBY 160729P00041000 P 07/29/16 41.0 7.00 8.10
BBY 160805C00022000 C 08/05/16 22.0 10.15 12.10
BBY 160805C00023000 C 08/05/16 23.0 7.90 12.30
BBY 160805C00023500 C 08/05/16 23.5 7.40 11.80
BBY 160805C00024000 C 08/05/16 24.0 6.90 11.25
BBY 160805C00024500 C 08/05/16 24.5 6.55 9.30
BBY 160805C00025000 C 08/05/16 25.0 7.45 8.70
BBY 160805C00025500 C 08/05/16 25.5 5.55 8.30
BBY 160805C00026000 C 08/05/16 26.0 7.15 7.50
BBY 160805C00026500 C 08/05/16 26.5 6.05 7.05
BBY 160805C00027000 C 08/05/16 27.0 6.15 6.40
BBY 160805C00027500 C 08/05/16 27.5 5.65 5.90
BBY 160805C00028000 C 08/05/16 28.0 5.15 5.40
BBY 160805C00028500 C 08/05/16 28.5 4.65 4.90
BBY 160805C00029000 C 08/05/16 29.0 4.15 4.40
BBY 160805C00029500 C 08/05/16 29.5 3.55 3.95
BBY 160805C00030000 C 08/05/16 30.0 3.20 3.40
BBY 160805C00030500 C 08/05/16 30.5 2.75 3.05
BBY 160805C00031000 C 08/05/16 31.0 2.26 2.37
BBY 160805C00031500 C 08/05/16 31.5 1.81 1.89
BBY 160805C00032000 C 08/05/16 32.0 1.35 1.43
BBY 160805C00032500 C 08/05/16 32.5 0.96 1.03
BBY 160805C00033000 C 08/05/16 33.0 0.62 0.66
BBY 160805C00033500 C 08/05/16 33.5 0.36 0.39
BBY 160805C00034000 C 08/05/16 34.0 0.18 0.21
BBY 160805C00034500 C 08/05/16 34.5 0.08 0.12
BBY 160805C00035000 C 08/05/16 35.0 0.03 0.08
BBY 160805C00035500 C 08/05/16 35.5 0.00 0.28
BBY 160805C00036000 C 08/05/16 36.0 0.00 0.24
BBY 160805C00036500 C 08/05/16 36.5 0.00 0.30
BBY 160805C00037000 C 08/05/16 37.0 0.00 0.28
BBY 160805C00037500 C 08/05/16 37.5 0.00 0.29
BBY 160805C00038000 C 08/05/16 38.0 0.00 0.28
BBY 160805C00038500 C 08/05/16 38.5 0.00 0.11
BBY 160805C00039000 C 08/05/16 39.0 0.00 0.29
BBY 160805C00039500 C 08/05/16 39.5 0.00 0.29
BBY 160805C00040000 C 08/05/16 40.0 0.00 0.24
BBY 160805C00040500 C 08/05/16 40.5 0.00 0.17
BBY 160805C00041000 C 08/05/16 41.0 0.00 0.29
BBY 160805C00041500 C 08/05/16 41.5 0.00 0.29
BBY 160805C00042000 C 08/05/16 42.0 0.00 0.29
BBY 160805C00042500 C 08/05/16 42.5 0.00 0.30
BBY 160805C00043000 C 08/05/16 43.0 0.00 0.30
BBY 160805C00043500 C 08/05/16 43.5 0.00 0.18
BBY 160805C00044000 C 08/05/16 44.0 0.00 0.18
BBY 160805P00022000 P 08/05/16 22.0 0.00 1.11
BBY 160805P00023000 P 08/05/16 23.0 0.00 2.73
BBY 160805P00023500 P 08/05/16 23.5 0.00 2.73
BBY 160805P00024000 P 08/05/16 24.0 0.00 2.73
BBY 160805P00024500 P 08/05/16 24.5 0.00 2.48
BBY 160805P00025000 P 08/05/16 25.0 0.00 1.11
BBY 160805P00025500 P 08/05/16 25.5 0.00 1.49
BBY 160805P00026000 P 08/05/16 26.0 0.00 1.11
BBY 160805P00026500 P 08/05/16 26.5 0.00 2.60
BBY 160805P00027000 P 08/05/16 27.0 0.00 2.52
BBY 160805P00027500 P 08/05/16 27.5 0.00 0.27
BBY 160805P00028000 P 08/05/16 28.0 0.00 0.28
BBY 160805P00028500 P 08/05/16 28.5 0.00 0.07
BBY 160805P00029000 P 08/05/16 29.0 0.00 0.11
BBY 160805P00029500 P 08/05/16 29.5 0.01 0.14
BBY 160805P00030000 P 08/05/16 30.0 0.00 0.10
BBY 160805P00030500 P 08/05/16 30.5 0.00 0.05
BBY 160805P00031000 P 08/05/16 31.0 0.02 0.06
BBY 160805P00031500 P 08/05/16 31.5 0.04 0.09
BBY 160805P00032000 P 08/05/16 32.0 0.10 0.13
BBY 160805P00032500 P 08/05/16 32.5 0.18 0.24
BBY 160805P00033000 P 08/05/16 33.0 0.34 0.39
BBY 160805P00033500 P 08/05/16 33.5 0.58 0.63
BBY 160805P00034000 P 08/05/16 34.0 0.87 0.98
BBY 160805P00034500 P 08/05/16 34.5 1.29 1.38
BBY 160805P00035000 P 08/05/16 35.0 1.59 1.90
BBY 160805P00035500 P 08/05/16 35.5 2.18 2.32
BBY 160805P00036000 P 08/05/16 36.0 2.68 2.81
BBY 160805P00036500 P 08/05/16 36.5 3.10 3.40
BBY 160805P00037000 P 08/05/16 37.0 3.35 5.60
BBY 160805P00037500 P 08/05/16 37.5 4.00 4.30
BBY 160805P00038000 P 08/05/16 38.0 4.50 4.90
BBY 160805P00038500 P 08/05/16 38.5 4.85 5.40
BBY 160805P00039000 P 08/05/16 39.0 5.50 5.95
BBY 160805P00039500 P 08/05/16 39.5 6.00 6.35
BBY 160805P00040000 P 08/05/16 40.0 6.60 6.85
BBY 160805P00040500 P 08/05/16 40.5 7.10 7.65
BBY 160805P00041000 P 08/05/16 41.0 5.40 9.65
BBY 160805P00041500 P 08/05/16 41.5 5.80 10.10
BBY 160805P00042000 P 08/05/16 42.0 6.45 11.00
BBY 160805P00042500 P 08/05/16 42.5 6.85 11.30
BBY 160805P00043000 P 08/05/16 43.0 7.30 11.75
BBY 160805P00043500 P 08/05/16 43.5 7.80 11.65
BBY 160805P00044000 P 08/05/16 44.0 9.30 11.60
BBY 160812C00023000 C 08/12/16 23.0 9.45 10.70
BBY 160812C00023500 C 08/12/16 23.5 7.45 11.75
BBY 160812C00024000 C 08/12/16 24.0 7.05 11.05
BBY 160812C00024500 C 08/12/16 24.5 6.55 10.90
BBY 160812C00025000 C 08/12/16 25.0 6.10 10.40
BBY 160812C00025500 C 08/12/16 25.5 6.20 9.95
BBY 160812C00026000 C 08/12/16 26.0 7.15 7.45
BBY 160812C00026500 C 08/12/16 26.5 6.65 6.95
BBY 160812C00027000 C 08/12/16 27.0 6.10 6.45
BBY 160812C00027500 C 08/12/16 27.5 5.60 5.95
BBY 160812C00028000 C 08/12/16 28.0 5.05 5.45
BBY 160812C00028500 C 08/12/16 28.5 4.55 4.95
BBY 160812C00029000 C 08/12/16 29.0 4.15 4.45
BBY 160812C00029500 C 08/12/16 29.5 3.60 3.95
BBY 160812C00030000 C 08/12/16 30.0 3.20 3.45
BBY 160812C00030500 C 08/12/16 30.5 2.79 2.92
BBY 160812C00031000 C 08/12/16 31.0 2.34 2.43
BBY 160812C00031500 C 08/12/16 31.5 1.89 1.98
BBY 160812C00032000 C 08/12/16 32.0 1.49 1.56
BBY 160812C00032500 C 08/12/16 32.5 1.12 1.19
BBY 160812C00033000 C 08/12/16 33.0 0.79 0.85
BBY 160812C00033500 C 08/12/16 33.5 0.53 0.58
BBY 160812C00034000 C 08/12/16 34.0 0.33 0.37
BBY 160812C00034500 C 08/12/16 34.5 0.19 0.23
BBY 160812C00035000 C 08/12/16 35.0 0.10 0.15
BBY 160812C00035500 C 08/12/16 35.5 0.01 0.10
BBY 160812C00036000 C 08/12/16 36.0 0.00 0.15
BBY 160812C00036500 C 08/12/16 36.5 0.00 0.32
BBY 160812C00037000 C 08/12/16 37.0 0.00 0.31
BBY 160812C00037500 C 08/12/16 37.5 0.00 0.19
BBY 160812C00038000 C 08/12/16 38.0 0.00 0.30
BBY 160812C00038500 C 08/12/16 38.5 0.00 0.30
BBY 160812C00039000 C 08/12/16 39.0 0.00 0.30
BBY 160812C00039500 C 08/12/16 39.5 0.00 0.30
BBY 160812C00040000 C 08/12/16 40.0 0.00 0.18
BBY 160812C00040500 C 08/12/16 40.5 0.00 0.30
BBY 160812C00041000 C 08/12/16 41.0 0.00 0.30
BBY 160812C00041500 C 08/12/16 41.5 0.00 0.18
BBY 160812C00042000 C 08/12/16 42.0 0.00 0.30
BBY 160812C00042500 C 08/12/16 42.5 0.00 0.30
BBY 160812C00043000 C 08/12/16 43.0 0.00 0.30
BBY 160812C00043500 C 08/12/16 43.5 0.00 0.12
BBY 160812C00044000 C 08/12/16 44.0 0.00 0.30
BBY 160812P00023000 P 08/12/16 23.0 0.00 0.50
BBY 160812P00023500 P 08/12/16 23.5 0.00 0.50
BBY 160812P00024000 P 08/12/16 24.0 0.00 0.50
BBY 160812P00024500 P 08/12/16 24.5 0.00 0.50
BBY 160812P00025000 P 08/12/16 25.0 0.00 0.50
BBY 160812P00025500 P 08/12/16 25.5 0.00 0.12
BBY 160812P00026000 P 08/12/16 26.0 0.00 0.12
BBY 160812P00026500 P 08/12/16 26.5 0.00 0.12
BBY 160812P00027000 P 08/12/16 27.0 0.00 0.06
BBY 160812P00027500 P 08/12/16 27.5 0.00 0.25
BBY 160812P00028000 P 08/12/16 28.0 0.00 0.32
BBY 160812P00028500 P 08/12/16 28.5 0.00 0.14
BBY 160812P00029000 P 08/12/16 29.0 0.00 0.12
BBY 160812P00029500 P 08/12/16 29.5 0.00 0.33
BBY 160812P00030000 P 08/12/16 30.0 0.02 0.08
BBY 160812P00030500 P 08/12/16 30.5 0.05 0.11
BBY 160812P00031000 P 08/12/16 31.0 0.08 0.14
BBY 160812P00031500 P 08/12/16 31.5 0.14 0.18
BBY 160812P00032000 P 08/12/16 32.0 0.21 0.25
BBY 160812P00032500 P 08/12/16 32.5 0.34 0.40
BBY 160812P00033000 P 08/12/16 33.0 0.52 0.58
BBY 160812P00033500 P 08/12/16 33.5 0.76 0.82
BBY 160812P00034000 P 08/12/16 34.0 1.05 1.14
BBY 160812P00034500 P 08/12/16 34.5 1.39 1.48
BBY 160812P00035000 P 08/12/16 35.0 1.80 1.92
BBY 160812P00035500 P 08/12/16 35.5 2.24 2.38
BBY 160812P00036000 P 08/12/16 36.0 2.69 2.89
BBY 160812P00036500 P 08/12/16 36.5 3.15 3.35
BBY 160812P00037000 P 08/12/16 37.0 3.60 3.90
BBY 160812P00037500 P 08/12/16 37.5 3.45 4.45
BBY 160812P00038000 P 08/12/16 38.0 4.50 4.95
BBY 160812P00038500 P 08/12/16 38.5 5.00 5.30
BBY 160812P00039000 P 08/12/16 39.0 5.50 5.85
BBY 160812P00039500 P 08/12/16 39.5 6.00 6.30
BBY 160812P00040000 P 08/12/16 40.0 6.50 6.85
BBY 160812P00040500 P 08/12/16 40.5 7.05 8.60
BBY 160812P00041000 P 08/12/16 41.0 5.80 9.70
BBY 160812P00041500 P 08/12/16 41.5 6.10 10.50
BBY 160812P00042000 P 08/12/16 42.0 6.40 10.85
BBY 160812P00042500 P 08/12/16 42.5 6.80 10.70
BBY 160812P00043000 P 08/12/16 43.0 7.35 10.65
BBY 160812P00043500 P 08/12/16 43.5 7.85 11.45
BBY 160812P00044000 P 08/12/16 44.0 9.40 10.95
BBY 160819C00021000 C 08/19/16 21.0 11.45 12.55
BBY 160819C00022000 C 08/19/16 22.0 10.45 11.55
BBY 160819C00023000 C 08/19/16 23.0 8.65 12.20
BBY 160819C00023500 C 08/19/16 23.5 8.15 11.70
BBY 160819C00024000 C 08/19/16 24.0 7.75 11.20
BBY 160819C00024500 C 08/19/16 24.5 8.05 9.10
BBY 160819C00025000 C 08/19/16 25.0 7.95 8.60
BBY 160819C00025500 C 08/19/16 25.5 7.65 8.05
BBY 160819C00026000 C 08/19/16 26.0 7.20 7.40
BBY 160819C00026500 C 08/19/16 26.5 6.70 6.90
BBY 160819C00027000 C 08/19/16 27.0 6.10 6.40
BBY 160819C00027500 C 08/19/16 27.5 5.55 5.90
BBY 160819C00028000 C 08/19/16 28.0 5.10 5.45
BBY 160819C00028500 C 08/19/16 28.5 4.65 4.90
BBY 160819C00029000 C 08/19/16 29.0 4.10 4.45
BBY 160819C00029500 C 08/19/16 29.5 3.55 3.95
BBY 160819C00030000 C 08/19/16 30.0 3.30 3.45
BBY 160819C00030500 C 08/19/16 30.5 2.87 2.95
BBY 160819C00031000 C 08/19/16 31.0 2.42 2.50
BBY 160819C00031500 C 08/19/16 31.5 1.97 2.09
BBY 160819C00032000 C 08/19/16 32.0 1.61 1.68
BBY 160819C00032500 C 08/19/16 32.5 1.25 1.31
BBY 160819C00033000 C 08/19/16 33.0 0.95 0.99
BBY 160819C00033500 C 08/19/16 33.5 0.68 0.73
BBY 160819C00034000 C 08/19/16 34.0 0.47 0.51
BBY 160819C00034500 C 08/19/16 34.5 0.30 0.35
BBY 160819C00035000 C 08/19/16 35.0 0.19 0.23
BBY 160819C00035500 C 08/19/16 35.5 0.11 0.15
BBY 160819C00036000 C 08/19/16 36.0 0.03 0.10
BBY 160819C00036500 C 08/19/16 36.5 0.01 0.06
BBY 160819C00037000 C 08/19/16 37.0 0.00 0.05
BBY 160819C00037500 C 08/19/16 37.5 0.00 0.04
BBY 160819C00038000 C 08/19/16 38.0 0.00 0.04
BBY 160819C00038500 C 08/19/16 38.5 0.00 0.03
BBY 160819C00039000 C 08/19/16 39.0 0.00 0.06
BBY 160819C00039500 C 08/19/16 39.5 0.00 0.06
BBY 160819C00040000 C 08/19/16 40.0 0.00 0.06
BBY 160819C00041000 C 08/19/16 41.0 0.00 0.06
BBY 160819C00042000 C 08/19/16 42.0 0.00 0.06
BBY 160819P00021000 P 08/19/16 21.0 0.00 0.06
BBY 160819P00022000 P 08/19/16 22.0 0.00 0.06
BBY 160819P00023000 P 08/19/16 23.0 0.00 0.06
BBY 160819P00023500 P 08/19/16 23.5 0.00 0.06
BBY 160819P00024000 P 08/19/16 24.0 0.00 0.06
BBY 160819P00024500 P 08/19/16 24.5 0.00 0.04
BBY 160819P00025000 P 08/19/16 25.0 0.00 0.08
BBY 160819P00025500 P 08/19/16 25.5 0.00 0.04
BBY 160819P00026000 P 08/19/16 26.0 0.00 0.03
BBY 160819P00026500 P 08/19/16 26.5 0.00 0.03
BBY 160819P00027000 P 08/19/16 27.0 0.00 0.03
BBY 160819P00027500 P 08/19/16 27.5 0.00 0.04
BBY 160819P00028000 P 08/19/16 28.0 0.00 0.04
BBY 160819P00028500 P 08/19/16 28.5 0.01 0.05
BBY 160819P00029000 P 08/19/16 29.0 0.03 0.06
BBY 160819P00029500 P 08/19/16 29.5 0.05 0.08
BBY 160819P00030000 P 08/19/16 30.0 0.07 0.09
BBY 160819P00030500 P 08/19/16 30.5 0.11 0.15
BBY 160819P00031000 P 08/19/16 31.0 0.17 0.20
BBY 160819P00031500 P 08/19/16 31.5 0.24 0.28
BBY 160819P00032000 P 08/19/16 32.0 0.34 0.39
BBY 160819P00032500 P 08/19/16 32.5 0.49 0.53
BBY 160819P00033000 P 08/19/16 33.0 0.67 0.72
BBY 160819P00033500 P 08/19/16 33.5 0.90 0.96
BBY 160819P00034000 P 08/19/16 34.0 1.19 1.24
BBY 160819P00034500 P 08/19/16 34.5 1.51 1.58
BBY 160819P00035000 P 08/19/16 35.0 1.89 1.98
BBY 160819P00035500 P 08/19/16 35.5 2.31 2.39
BBY 160819P00036000 P 08/19/16 36.0 2.75 2.89
BBY 160819P00036500 P 08/19/16 36.5 3.15 3.45
BBY 160819P00037000 P 08/19/16 37.0 3.65 3.95
BBY 160819P00037500 P 08/19/16 37.5 4.15 4.40
BBY 160819P00038000 P 08/19/16 38.0 4.65 4.90
BBY 160819P00038500 P 08/19/16 38.5 5.10 5.40
BBY 160819P00039000 P 08/19/16 39.0 5.60 5.90
BBY 160819P00039500 P 08/19/16 39.5 6.10 6.40
BBY 160819P00040000 P 08/19/16 40.0 6.55 6.90
BBY 160819P00041000 P 08/19/16 41.0 5.55 7.95
BBY 160819P00042000 P 08/19/16 42.0 7.35 10.65
BBY 160826C00023000 C 08/26/16 23.0 8.90 10.85
BBY 160826C00023500 C 08/26/16 23.5 8.65 12.20
BBY 160826C00024000 C 08/26/16 24.0 7.90 11.70
BBY 160826C00024500 C 08/26/16 24.5 7.85 11.20
BBY 160826C00025000 C 08/26/16 25.0 7.30 8.65
BBY 160826C00025500 C 08/26/16 25.5 7.15 8.45
BBY 160826C00026000 C 08/26/16 26.0 7.10 7.70
BBY 160826C00026500 C 08/26/16 26.5 6.60 7.05
BBY 160826C00027000 C 08/26/16 27.0 6.10 6.55
BBY 160826C00027500 C 08/26/16 27.5 5.75 6.05
BBY 160826C00028000 C 08/26/16 28.0 5.10 5.65
BBY 160826C00028500 C 08/26/16 28.5 4.65 5.15
BBY 160826C00029000 C 08/26/16 29.0 4.20 4.70
BBY 160826C00029500 C 08/26/16 29.5 3.65 4.30
BBY 160826C00030000 C 08/26/16 30.0 3.20 4.00
BBY 160826C00030500 C 08/26/16 30.5 3.10 3.40
BBY 160826C00031000 C 08/26/16 31.0 2.82 2.96
BBY 160826C00031500 C 08/26/16 31.5 2.47 2.58
BBY 160826C00032000 C 08/26/16 32.0 2.15 2.25
BBY 160826C00032500 C 08/26/16 32.5 1.84 1.94
BBY 160826C00033000 C 08/26/16 33.0 1.57 1.65
BBY 160826C00033500 C 08/26/16 33.5 1.31 1.39
BBY 160826C00034000 C 08/26/16 34.0 1.08 1.16
BBY 160826C00034500 C 08/26/16 34.5 0.88 0.96
BBY 160826C00035000 C 08/26/16 35.0 0.71 0.77
BBY 160826C00035500 C 08/26/16 35.5 0.55 0.64
BBY 160826C00036000 C 08/26/16 36.0 0.43 0.51
BBY 160826C00036500 C 08/26/16 36.5 0.33 0.40
BBY 160826C00037000 C 08/26/16 37.0 0.22 0.32
BBY 160826C00037500 C 08/26/16 37.5 0.14 0.26
BBY 160826C00038000 C 08/26/16 38.0 0.03 0.20
BBY 160826C00038500 C 08/26/16 38.5 0.07 0.24
BBY 160826C00039000 C 08/26/16 39.0 0.00 0.10
BBY 160826C00039500 C 08/26/16 39.5 0.00 0.10
BBY 160826C00040000 C 08/26/16 40.0 0.00 0.34
BBY 160826C00040500 C 08/26/16 40.5 0.00 0.15
BBY 160826C00041000 C 08/26/16 41.0 0.00 0.49
BBY 160826C00041500 C 08/26/16 41.5 0.00 0.50
BBY 160826C00042000 C 08/26/16 42.0 0.00 0.50
BBY 160826C00042500 C 08/26/16 42.5 0.00 1.60
BBY 160826C00043000 C 08/26/16 43.0 0.00 1.59
BBY 160826C00043500 C 08/26/16 43.5 0.00 1.60
BBY 160826C00044000 C 08/26/16 44.0 0.00 1.59
BBY 160826P00023000 P 08/26/16 23.0 0.00 0.25
BBY 160826P00023500 P 08/26/16 23.5 0.00 0.31
BBY 160826P00024000 P 08/26/16 24.0 0.00 0.17
BBY 160826P00024500 P 08/26/16 24.5 0.00 0.49
BBY 160826P00025000 P 08/26/16 25.0 0.00 0.36
BBY 160826P00025500 P 08/26/16 25.5 0.00 0.19
BBY 160826P00026000 P 08/26/16 26.0 0.00 0.15
BBY 160826P00026500 P 08/26/16 26.5 0.00 0.17
BBY 160826P00027000 P 08/26/16 27.0 0.01 0.18
BBY 160826P00027500 P 08/26/16 27.5 0.02 0.38
BBY 160826P00028000 P 08/26/16 28.0 0.04 0.26
BBY 160826P00028500 P 08/26/16 28.5 0.13 0.30
BBY 160826P00029000 P 08/26/16 29.0 0.22 0.35
BBY 160826P00029500 P 08/26/16 29.5 0.29 0.38
BBY 160826P00030000 P 08/26/16 30.0 0.37 0.45
BBY 160826P00030500 P 08/26/16 30.5 0.46 0.54
BBY 160826P00031000 P 08/26/16 31.0 0.58 0.67
BBY 160826P00031500 P 08/26/16 31.5 0.72 0.81
BBY 160826P00032000 P 08/26/16 32.0 0.89 0.97
BBY 160826P00032500 P 08/26/16 32.5 1.07 1.18
BBY 160826P00033000 P 08/26/16 33.0 1.29 1.40
BBY 160826P00033500 P 08/26/16 33.5 1.53 1.61
BBY 160826P00034000 P 08/26/16 34.0 1.79 1.88
BBY 160826P00034500 P 08/26/16 34.5 2.08 2.18
BBY 160826P00035000 P 08/26/16 35.0 2.40 2.58
BBY 160826P00035500 P 08/26/16 35.5 2.73 2.94
BBY 160826P00036000 P 08/26/16 36.0 3.10 3.30
BBY 160826P00036500 P 08/26/16 36.5 3.45 3.70
BBY 160826P00037000 P 08/26/16 37.0 3.85 4.20
BBY 160826P00037500 P 08/26/16 37.5 4.25 4.75
BBY 160826P00038000 P 08/26/16 38.0 4.70 5.15
BBY 160826P00038500 P 08/26/16 38.5 5.15 5.60
BBY 160826P00039000 P 08/26/16 39.0 5.60 6.05
BBY 160826P00039500 P 08/26/16 39.5 6.10 6.55
BBY 160826P00040000 P 08/26/16 40.0 6.35 7.10
BBY 160826P00040500 P 08/26/16 40.5 7.05 7.60
BBY 160826P00041000 P 08/26/16 41.0 7.50 8.00
BBY 160826P00041500 P 08/26/16 41.5 7.90 8.50
BBY 160826P00042000 P 08/26/16 42.0 7.40 9.25
BBY 160826P00042500 P 08/26/16 42.5 7.35 9.65
BBY 160826P00043000 P 08/26/16 43.0 7.70 11.95
BBY 160826P00043500 P 08/26/16 43.5 8.30 10.85
BBY 160826P00044000 P 08/26/16 44.0 8.65 12.70
BBY 160902C00023000 C 09/02/16 23.0 8.75 11.25
BBY 160902C00024000 C 09/02/16 24.0 8.30 9.95
BBY 160902C00024500 C 09/02/16 24.5 8.05 9.35
BBY 160902C00025000 C 09/02/16 25.0 7.90 8.65
BBY 160902C00025500 C 09/02/16 25.5 7.50 8.15
BBY 160902C00026000 C 09/02/16 26.0 7.15 7.55
BBY 160902C00026500 C 09/02/16 26.5 6.65 7.10
BBY 160902C00027000 C 09/02/16 27.0 6.10 6.60
BBY 160902C00027500 C 09/02/16 27.5 5.65 6.30
BBY 160902C00028000 C 09/02/16 28.0 5.20 5.80
BBY 160902C00028500 C 09/02/16 28.5 4.70 5.20
BBY 160902C00029000 C 09/02/16 29.0 4.20 4.75
BBY 160902C00029500 C 09/02/16 29.5 3.70 4.35
BBY 160902C00030000 C 09/02/16 30.0 3.70 3.85
BBY 160902C00030500 C 09/02/16 30.5 3.30 3.45
BBY 160902C00031000 C 09/02/16 31.0 2.92 3.05
BBY 160902C00031500 C 09/02/16 31.5 2.57 2.65
BBY 160902C00032000 C 09/02/16 32.0 2.22 2.33
BBY 160902C00032500 C 09/02/16 32.5 1.91 2.04
BBY 160902C00033000 C 09/02/16 33.0 1.63 1.73
BBY 160902C00033500 C 09/02/16 33.5 1.37 1.46
BBY 160902C00034000 C 09/02/16 34.0 1.15 1.22
BBY 160902C00034500 C 09/02/16 34.5 0.93 1.02
BBY 160902C00035000 C 09/02/16 35.0 0.76 0.85
BBY 160902C00035500 C 09/02/16 35.5 0.61 0.69
BBY 160902C00036000 C 09/02/16 36.0 0.47 0.57
BBY 160902C00036500 C 09/02/16 36.5 0.37 0.46
BBY 160902C00037000 C 09/02/16 37.0 0.29 0.36
BBY 160902C00037500 C 09/02/16 37.5 0.17 0.30
BBY 160902C00038000 C 09/02/16 38.0 0.11 0.23
BBY 160902C00038500 C 09/02/16 38.5 0.08 0.18
BBY 160902C00039000 C 09/02/16 39.0 0.05 0.16
BBY 160902C00039500 C 09/02/16 39.5 0.03 0.12
BBY 160902C00040000 C 09/02/16 40.0 0.02 0.10
BBY 160902C00040500 C 09/02/16 40.5 0.01 0.08
BBY 160902C00041000 C 09/02/16 41.0 0.00 0.07
BBY 160902C00041500 C 09/02/16 41.5 0.00 0.05
BBY 160902C00042000 C 09/02/16 42.0 0.00 0.05
BBY 160902C00042500 C 09/02/16 42.5 0.00 0.04
BBY 160902C00043000 C 09/02/16 43.0 0.00 0.04
BBY 160902C00043500 C 09/02/16 43.5 0.00 0.03
BBY 160902C00044000 C 09/02/16 44.0 0.00 0.03
BBY 160902P00023000 P 09/02/16 23.0 0.00 0.09
BBY 160902P00024000 P 09/02/16 24.0 0.02 0.11
BBY 160902P00024500 P 09/02/16 24.5 0.02 0.12
BBY 160902P00025000 P 09/02/16 25.0 0.03 0.13
BBY 160902P00025500 P 09/02/16 25.5 0.04 0.14
BBY 160902P00026000 P 09/02/16 26.0 0.06 0.16
BBY 160902P00026500 P 09/02/16 26.5 0.07 0.18
BBY 160902P00027000 P 09/02/16 27.0 0.10 0.19
BBY 160902P00027500 P 09/02/16 27.5 0.12 0.22
BBY 160902P00028000 P 09/02/16 28.0 0.17 0.26
BBY 160902P00028500 P 09/02/16 28.5 0.21 0.31
BBY 160902P00029000 P 09/02/16 29.0 0.27 0.36
BBY 160902P00029500 P 09/02/16 29.5 0.35 0.41
BBY 160902P00030000 P 09/02/16 30.0 0.44 0.50
BBY 160902P00030500 P 09/02/16 30.5 0.52 0.61
BBY 160902P00031000 P 09/02/16 31.0 0.66 0.71
BBY 160902P00031500 P 09/02/16 31.5 0.79 0.85
BBY 160902P00032000 P 09/02/16 32.0 0.95 1.02
BBY 160902P00032500 P 09/02/16 32.5 1.13 1.20
BBY 160902P00033000 P 09/02/16 33.0 1.35 1.41
BBY 160902P00033500 P 09/02/16 33.5 1.59 1.65
BBY 160902P00034000 P 09/02/16 34.0 1.85 1.93
BBY 160902P00034500 P 09/02/16 34.5 2.14 2.20
BBY 160902P00035000 P 09/02/16 35.0 2.45 2.54
BBY 160902P00035500 P 09/02/16 35.5 2.79 2.87
BBY 160902P00036000 P 09/02/16 36.0 3.15 3.25
BBY 160902P00036500 P 09/02/16 36.5 3.50 3.75
BBY 160902P00037000 P 09/02/16 37.0 3.95 4.15
BBY 160902P00037500 P 09/02/16 37.5 4.35 4.65
BBY 160902P00038000 P 09/02/16 38.0 4.75 5.15
BBY 160902P00038500 P 09/02/16 38.5 5.25 5.50
BBY 160902P00039000 P 09/02/16 39.0 5.65 6.10
BBY 160902P00039500 P 09/02/16 39.5 6.15 6.50
BBY 160902P00040000 P 09/02/16 40.0 6.60 7.05
BBY 160902P00040500 P 09/02/16 40.5 6.20 7.50
BBY 160902P00041000 P 09/02/16 41.0 6.50 8.00
BBY 160902P00041500 P 09/02/16 41.5 7.95 8.50
BBY 160902P00042000 P 09/02/16 42.0 8.35 9.30
BBY 160902P00042500 P 09/02/16 42.5 8.00 9.50
BBY 160902P00043000 P 09/02/16 43.0 7.60 10.00
BBY 160902P00043500 P 09/02/16 43.5 8.15 12.45
BBY 160902P00044000 P 09/02/16 44.0 9.00 11.35
BBY 160909C00026000 C 09/09/16 26.0 6.90 7.70
BBY 160909C00026500 C 09/09/16 26.5 6.40 7.20
BBY 160909C00027000 C 09/09/16 27.0 5.90 6.70
BBY 160909C00027500 C 09/09/16 27.5 5.20 6.30
BBY 160909C00028000 C 09/09/16 28.0 5.05 5.65
BBY 160909C00028500 C 09/09/16 28.5 4.55 5.30
BBY 160909C00029000 C 09/09/16 29.0 4.15 4.85
BBY 160909C00029500 C 09/09/16 29.5 3.60 4.55
BBY 160909C00030000 C 09/09/16 30.0 3.45 3.95
BBY 160909C00030500 C 09/09/16 30.5 3.10 3.60
BBY 160909C00031000 C 09/09/16 31.0 2.90 3.25
BBY 160909C00031500 C 09/09/16 31.5 2.56 2.72
BBY 160909C00032000 C 09/09/16 32.0 2.23 2.42
BBY 160909C00032500 C 09/09/16 32.5 1.94 2.08
BBY 160909C00033000 C 09/09/16 33.0 1.67 1.79
BBY 160909C00033500 C 09/09/16 33.5 1.42 1.54
BBY 160909C00034000 C 09/09/16 34.0 1.19 1.31
BBY 160909C00034500 C 09/09/16 34.5 0.99 1.10
BBY 160909C00035000 C 09/09/16 35.0 0.81 0.94
BBY 160909C00035500 C 09/09/16 35.5 0.66 0.78
BBY 160909C00036000 C 09/09/16 36.0 0.53 0.64
BBY 160909C00036500 C 09/09/16 36.5 0.41 0.52
BBY 160909C00037000 C 09/09/16 37.0 0.32 0.43
BBY 160909C00037500 C 09/09/16 37.5 0.01 0.48
BBY 160909C00038000 C 09/09/16 38.0 0.00 0.50
BBY 160909C00038500 C 09/09/16 38.5 0.00 0.50
BBY 160909C00039000 C 09/09/16 39.0 0.00 0.50
BBY 160909C00039500 C 09/09/16 39.5 0.00 0.50
BBY 160909C00040000 C 09/09/16 40.0 0.00 0.50
BBY 160909C00040500 C 09/09/16 40.5 0.00 0.50
BBY 160909C00041000 C 09/09/16 41.0 0.00 0.50
BBY 160909C00041500 C 09/09/16 41.5 0.00 0.50
BBY 160909C00042000 C 09/09/16 42.0 0.00 0.50
BBY 160909C00042500 C 09/09/16 42.5 0.00 0.50
BBY 160909C00043000 C 09/09/16 43.0 0.00 0.50
BBY 160909C00043500 C 09/09/16 43.5 0.00 0.50
BBY 160909C00044000 C 09/09/16 44.0 0.00 0.50
BBY 160909P00026000 P 09/09/16 26.0 0.00 0.50
BBY 160909P00026500 P 09/09/16 26.5 0.00 0.50
BBY 160909P00027000 P 09/09/16 27.0 0.00 0.50
BBY 160909P00027500 P 09/09/16 27.5 0.00 0.49
BBY 160909P00028000 P 09/09/16 28.0 0.02 0.49
BBY 160909P00028500 P 09/09/16 28.5 0.22 0.49
BBY 160909P00029000 P 09/09/16 29.0 0.23 0.97
BBY 160909P00029500 P 09/09/16 29.5 0.29 1.31
BBY 160909P00030000 P 09/09/16 30.0 0.48 0.61
BBY 160909P00030500 P 09/09/16 30.5 0.60 0.72
BBY 160909P00031000 P 09/09/16 31.0 0.74 0.86
BBY 160909P00031500 P 09/09/16 31.5 0.90 1.01
BBY 160909P00032000 P 09/09/16 32.0 1.08 1.22
BBY 160909P00032500 P 09/09/16 32.5 1.28 1.41
BBY 160909P00033000 P 09/09/16 33.0 1.51 1.64
BBY 160909P00033500 P 09/09/16 33.5 1.76 1.91
BBY 160909P00034000 P 09/09/16 34.0 2.02 2.17
BBY 160909P00034500 P 09/09/16 34.5 2.34 2.46
BBY 160909P00035000 P 09/09/16 35.0 2.64 2.82
BBY 160909P00035500 P 09/09/16 35.5 2.98 3.30
BBY 160909P00036000 P 09/09/16 36.0 3.25 3.95
BBY 160909P00036500 P 09/09/16 36.5 3.60 4.40
BBY 160909P00037000 P 09/09/16 37.0 4.00 4.35
BBY 160909P00037500 P 09/09/16 37.5 4.45 4.85
BBY 160909P00038000 P 09/09/16 38.0 4.90 5.35
BBY 160909P00038500 P 09/09/16 38.5 5.35 5.90
BBY 160909P00039000 P 09/09/16 39.0 5.75 6.50
BBY 160909P00039500 P 09/09/16 39.5 6.10 6.80
BBY 160909P00040000 P 09/09/16 40.0 5.40 7.45
BBY 160909P00040500 P 09/09/16 40.5 7.15 7.80
BBY 160909P00041000 P 09/09/16 41.0 7.45 8.25
BBY 160909P00041500 P 09/09/16 41.5 7.75 8.90
BBY 160909P00042000 P 09/09/16 42.0 8.45 9.30
BBY 160909P00042500 P 09/09/16 42.5 8.75 10.05
BBY 160909P00043000 P 09/09/16 43.0 7.85 12.10
BBY 160909P00043500 P 09/09/16 43.5 8.50 12.60
BBY 160909P00044000 P 09/09/16 44.0 10.50 11.25
BBY 160916C00013550 C 09/16/16 13.6 18.65 21.65
BBY 160916C00014550 C 09/16/16 14.6 17.95 18.95
BBY 160916C00015550 C 09/16/16 15.6 16.65 19.20
BBY 160916C00016550 C 09/16/16 16.6 14.95 17.10
BBY 160916C00017550 C 09/16/16 17.6 14.00 16.10
BBY 160916C00018550 C 09/16/16 18.6 13.00 15.10
BBY 160916C00019550 C 09/16/16 19.6 11.60 14.10
BBY 160916C00020550 C 09/16/16 20.6 10.50 13.10
BBY 160916C00021550 C 09/16/16 21.6 10.20 13.70
BBY 160916C00022550 C 09/16/16 22.6 9.95 11.80
BBY 160916C00023550 C 09/16/16 23.6 9.10 10.15
BBY 160916C00024550 C 09/16/16 24.6 8.10 9.15
BBY 160916C00025550 C 09/16/16 25.6 7.60 7.95
BBY 160916C00026550 C 09/16/16 26.6 6.55 7.05
BBY 160916C00027550 C 09/16/16 27.6 5.60 6.10
BBY 160916C00028550 C 09/16/16 28.6 4.95 5.10
BBY 160916C00029550 C 09/16/16 29.6 4.15 4.25
BBY 160916C00030550 C 09/16/16 30.6 3.35 3.50
BBY 160916C00031550 C 09/16/16 31.6 2.65 2.71
BBY 160916C00032550 C 09/16/16 32.6 2.01 2.07
BBY 160916C00033550 C 09/16/16 33.6 1.48 1.53
BBY 160916C00034550 C 09/16/16 34.6 1.02 1.09
BBY 160916C00035550 C 09/16/16 35.6 0.69 0.75
BBY 160916C00036550 C 09/16/16 36.6 0.44 0.49
BBY 160916C00037550 C 09/16/16 37.6 0.27 0.31
BBY 160916C00038550 C 09/16/16 38.6 0.16 0.19
BBY 160916C00039550 C 09/16/16 39.6 0.09 0.12
BBY 160916C00040550 C 09/16/16 40.6 0.04 0.08
BBY 160916C00041550 C 09/16/16 41.6 0.02 0.05
BBY 160916C00042550 C 09/16/16 42.6 0.00 0.04
BBY 160916C00043550 C 09/16/16 43.6 0.00 0.03
BBY 160916C00044550 C 09/16/16 44.6 0.00 0.03
BBY 160916C00045550 C 09/16/16 45.6 0.00 0.03
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 0.03
BBY 160916P00014550 P 09/16/16 14.6 0.00 0.03
BBY 160916P00015550 P 09/16/16 15.6 0.00 0.04
BBY 160916P00016550 P 09/16/16 16.6 0.00 0.05
BBY 160916P00017550 P 09/16/16 17.6 0.00 0.05
BBY 160916P00018550 P 09/16/16 18.6 0.00 0.03
BBY 160916P00019550 P 09/16/16 19.6 0.00 0.03
BBY 160916P00020550 P 09/16/16 20.6 0.01 0.03
BBY 160916P00021550 P 09/16/16 21.6 0.02 0.04
BBY 160916P00022550 P 09/16/16 22.6 0.02 0.05
BBY 160916P00023550 P 09/16/16 23.6 0.04 0.07
BBY 160916P00024550 P 09/16/16 24.6 0.06 0.09
BBY 160916P00025550 P 09/16/16 25.6 0.10 0.14
BBY 160916P00026550 P 09/16/16 26.6 0.16 0.19
BBY 160916P00027550 P 09/16/16 27.6 0.24 0.27
BBY 160916P00028550 P 09/16/16 28.6 0.37 0.40
BBY 160916P00029550 P 09/16/16 29.6 0.53 0.57
BBY 160916P00030550 P 09/16/16 30.6 0.76 0.79
BBY 160916P00031550 P 09/16/16 31.6 1.05 1.10
BBY 160916P00032550 P 09/16/16 32.6 1.44 1.48
BBY 160916P00033550 P 09/16/16 33.6 1.92 1.97
BBY 160916P00034550 P 09/16/16 34.6 2.50 2.55
BBY 160916P00035550 P 09/16/16 35.6 3.10 3.25
BBY 160916P00036550 P 09/16/16 36.6 3.90 4.00
BBY 160916P00037550 P 09/16/16 37.6 4.65 4.90
BBY 160916P00038550 P 09/16/16 38.6 5.55 5.95
BBY 160916P00039550 P 09/16/16 39.6 6.50 6.75
BBY 160916P00040550 P 09/16/16 40.6 7.45 7.75
BBY 160916P00041550 P 09/16/16 41.6 7.30 8.85
BBY 160916P00042550 P 09/16/16 42.6 9.25 9.85
BBY 160916P00043550 P 09/16/16 43.6 10.10 11.30
BBY 160916P00044550 P 09/16/16 44.6 10.20 13.15
BBY 160916P00045550 P 09/16/16 45.6 10.65 13.70
BBY 160916P00046550 P 09/16/16 46.6 12.15 15.15
BBY 160916P00047550 P 09/16/16 47.6 12.65 16.15
BBY 160916P00048550 P 09/16/16 48.6 15.05 16.15
BBY 161021C00021000 C 10/21/16 21.0 10.40 13.80
BBY 161021C00022000 C 10/21/16 22.0 10.45 11.75
BBY 161021C00023000 C 10/21/16 23.0 9.65 10.70
BBY 161021C00024000 C 10/21/16 24.0 8.55 10.40
BBY 161021C00025000 C 10/21/16 25.0 7.60 9.45
BBY 161021C00026000 C 10/21/16 26.0 6.70 7.75
BBY 161021C00027000 C 10/21/16 27.0 5.80 6.85
BBY 161021C00028000 C 10/21/16 28.0 4.95 6.00
BBY 161021C00029000 C 10/21/16 29.0 4.75 4.95
BBY 161021C00030000 C 10/21/16 30.0 3.95 4.15
BBY 161021C00031000 C 10/21/16 31.0 3.20 3.45
BBY 161021C00032000 C 10/21/16 32.0 2.59 2.68
BBY 161021C00033000 C 10/21/16 33.0 2.02 2.10
BBY 161021C00034000 C 10/21/16 34.0 1.54 1.62
BBY 161021C00035000 C 10/21/16 35.0 1.13 1.20
BBY 161021C00036000 C 10/21/16 36.0 0.82 0.88
BBY 161021C00037000 C 10/21/16 37.0 0.57 0.62
BBY 161021C00038000 C 10/21/16 38.0 0.38 0.43
BBY 161021C00039000 C 10/21/16 39.0 0.25 0.29
BBY 161021C00040000 C 10/21/16 40.0 0.16 0.20
BBY 161021P00021000 P 10/21/16 21.0 0.04 0.06
BBY 161021P00022000 P 10/21/16 22.0 0.05 0.08
BBY 161021P00023000 P 10/21/16 23.0 0.08 0.11
BBY 161021P00024000 P 10/21/16 24.0 0.11 0.15
BBY 161021P00025000 P 10/21/16 25.0 0.17 0.21
BBY 161021P00026000 P 10/21/16 26.0 0.24 0.29
BBY 161021P00027000 P 10/21/16 27.0 0.34 0.39
BBY 161021P00028000 P 10/21/16 28.0 0.49 0.53
BBY 161021P00029000 P 10/21/16 29.0 0.67 0.70
BBY 161021P00030000 P 10/21/16 30.0 0.89 0.94
BBY 161021P00031000 P 10/21/16 31.0 1.18 1.22
BBY 161021P00032000 P 10/21/16 32.0 1.53 1.58
BBY 161021P00033000 P 10/21/16 33.0 1.97 2.02
BBY 161021P00034000 P 10/21/16 34.0 2.47 2.53
BBY 161021P00035000 P 10/21/16 35.0 3.05 3.15
BBY 161021P00036000 P 10/21/16 36.0 3.65 3.85
BBY 161021P00037000 P 10/21/16 37.0 4.40 4.60
BBY 161021P00038000 P 10/21/16 38.0 5.10 5.60
BBY 161021P00039000 P 10/21/16 39.0 5.85 6.60
BBY 161021P00040000 P 10/21/16 40.0 6.85 7.60
BBY 161216C00017000 C 12/16/16 17.0 14.95 17.15
BBY 161216C00018000 C 12/16/16 18.0 13.05 16.90
BBY 161216C00019000 C 12/16/16 19.0 12.00 15.90
BBY 161216C00020000 C 12/16/16 20.0 10.90 13.90
BBY 161216C00021000 C 12/16/16 21.0 10.10 12.95
BBY 161216C00022000 C 12/16/16 22.0 8.90 11.95
BBY 161216C00023000 C 12/16/16 23.0 8.15 12.30
BBY 161216C00024000 C 12/16/16 24.0 8.75 9.80
BBY 161216C00025000 C 12/16/16 25.0 7.70 8.85
BBY 161216C00026000 C 12/16/16 26.0 6.85 7.90
BBY 161216C00027000 C 12/16/16 27.0 6.15 7.00
BBY 161216C00028000 C 12/16/16 28.0 5.90 6.10
BBY 161216C00029000 C 12/16/16 29.0 5.15 5.35
BBY 161216C00030000 C 12/16/16 30.0 4.40 4.60
BBY 161216C00031000 C 12/16/16 31.0 3.70 3.95
BBY 161216C00032000 C 12/16/16 32.0 3.10 3.30
BBY 161216C00033000 C 12/16/16 33.0 2.56 2.70
BBY 161216C00034000 C 12/16/16 34.0 2.07 2.21
BBY 161216C00035000 C 12/16/16 35.0 1.65 1.80
BBY 161216C00036000 C 12/16/16 36.0 1.30 1.43
BBY 161216C00037000 C 12/16/16 37.0 1.01 1.16
BBY 161216C00038000 C 12/16/16 38.0 0.77 0.88
BBY 161216C00039000 C 12/16/16 39.0 0.59 0.68
BBY 161216C00040000 C 12/16/16 40.0 0.44 0.52
BBY 161216C00041000 C 12/16/16 41.0 0.31 0.40
BBY 161216C00042000 C 12/16/16 42.0 0.23 0.30
BBY 161216C00043000 C 12/16/16 43.0 0.16 0.22
BBY 161216C00044000 C 12/16/16 44.0 0.07 0.22
BBY 161216C00045000 C 12/16/16 45.0 0.04 0.13
BBY 161216C00046000 C 12/16/16 46.0 0.02 0.09
BBY 161216C00047000 C 12/16/16 47.0 0.03 0.08
BBY 161216C00048000 C 12/16/16 48.0 0.02 0.06
BBY 161216P00017000 P 12/16/16 17.0 0.04 0.13
BBY 161216P00018000 P 12/16/16 18.0 0.03 0.12
BBY 161216P00019000 P 12/16/16 19.0 0.06 0.11
BBY 161216P00020000 P 12/16/16 20.0 0.09 0.14
BBY 161216P00021000 P 12/16/16 21.0 0.14 0.19
BBY 161216P00022000 P 12/16/16 22.0 0.16 0.23
BBY 161216P00023000 P 12/16/16 23.0 0.17 0.29
BBY 161216P00024000 P 12/16/16 24.0 0.32 0.39
BBY 161216P00025000 P 12/16/16 25.0 0.42 0.49
BBY 161216P00026000 P 12/16/16 26.0 0.54 0.63
BBY 161216P00027000 P 12/16/16 27.0 0.61 0.78
BBY 161216P00028000 P 12/16/16 28.0 0.90 0.99
BBY 161216P00029000 P 12/16/16 29.0 1.14 1.24
BBY 161216P00030000 P 12/16/16 30.0 1.43 1.54
BBY 161216P00031000 P 12/16/16 31.0 1.77 1.90
BBY 161216P00032000 P 12/16/16 32.0 2.19 2.31
BBY 161216P00033000 P 12/16/16 33.0 2.65 2.78
BBY 161216P00034000 P 12/16/16 34.0 3.10 3.35
BBY 161216P00035000 P 12/16/16 35.0 3.70 3.95
BBY 161216P00036000 P 12/16/16 36.0 4.35 4.60
BBY 161216P00037000 P 12/16/16 37.0 5.05 5.30
BBY 161216P00038000 P 12/16/16 38.0 5.80 6.05
BBY 161216P00039000 P 12/16/16 39.0 6.40 7.05
BBY 161216P00040000 P 12/16/16 40.0 7.15 8.05
BBY 161216P00041000 P 12/16/16 41.0 8.15 9.05
BBY 161216P00042000 P 12/16/16 42.0 7.75 11.30
BBY 161216P00043000 P 12/16/16 43.0 9.90 11.50
BBY 161216P00044000 P 12/16/16 44.0 10.45 13.20
BBY 161216P00045000 P 12/16/16 45.0 9.75 13.60
BBY 161216P00046000 P 12/16/16 46.0 11.30 14.05
BBY 161216P00047000 P 12/16/16 47.0 11.80 15.75
BBY 161216P00048000 P 12/16/16 48.0 14.60 16.05
BBY 170120C00014550 C 01/20/17 14.6 18.00 20.60
BBY 170120C00016000 C 01/20/17 16.0 15.00 19.25
BBY 170120C00017040 C 01/20/17 17.0 14.40 18.40
BBY 170120C00019040 C 01/20/17 19.0 13.35 14.70
BBY 170120C00021000 C 01/20/17 21.0 11.50 12.90
BBY 170120C00022040 C 01/20/17 22.0 10.65 11.70
BBY 170120C00024040 C 01/20/17 24.0 8.70 9.75
BBY 170120C00026000 C 01/20/17 26.0 7.10 8.05
BBY 170120C00027040 C 01/20/17 27.0 6.20 7.15
BBY 170120C00029040 C 01/20/17 29.0 5.25 5.50
BBY 170120C00031000 C 01/20/17 31.0 3.95 4.15
BBY 170120C00032040 C 01/20/17 32.0 3.30 3.45
BBY 170120C00034040 C 01/20/17 34.0 2.32 2.46
BBY 170120C00036040 C 01/20/17 36.0 1.53 1.66
BBY 170120C00038000 C 01/20/17 38.0 0.95 1.09
BBY 170120C00039040 C 01/20/17 39.0 0.75 0.85
BBY 170120C00041040 C 01/20/17 41.0 0.44 0.53
BBY 170120C00043000 C 01/20/17 43.0 0.20 0.32
BBY 170120C00044040 C 01/20/17 44.0 0.18 0.24
BBY 170120C00046040 C 01/20/17 46.0 0.11 0.14
BBY 170120C00048000 C 01/20/17 48.0 0.04 0.08
BBY 170120C00049040 C 01/20/17 49.0 0.03 0.06
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 0.02 0.10
BBY 170120P00016000 P 01/20/17 16.0 0.05 0.09
BBY 170120P00017040 P 01/20/17 17.0 0.07 0.11
BBY 170120P00019040 P 01/20/17 19.0 0.12 0.16
BBY 170120P00021000 P 01/20/17 21.0 0.20 0.25
BBY 170120P00022040 P 01/20/17 22.0 0.26 0.31
BBY 170120P00024040 P 01/20/17 24.0 0.45 0.50
BBY 170120P00026000 P 01/20/17 26.0 0.70 0.78
BBY 170120P00027040 P 01/20/17 27.0 0.89 0.98
BBY 170120P00029040 P 01/20/17 29.0 1.38 1.50
BBY 170120P00031000 P 01/20/17 31.0 2.05 2.18
BBY 170120P00032040 P 01/20/17 32.0 2.53 2.58
BBY 170120P00034040 P 01/20/17 34.0 3.40 3.60
BBY 170120P00036040 P 01/20/17 36.0 4.70 4.85
BBY 170120P00038000 P 01/20/17 38.0 6.00 6.25
BBY 170120P00039040 P 01/20/17 39.0 6.80 7.05
BBY 170120P00041040 P 01/20/17 41.0 8.45 9.00
BBY 170120P00043000 P 01/20/17 43.0 10.05 11.35
BBY 170120P00044040 P 01/20/17 44.0 11.00 12.10
BBY 170120P00046040 P 01/20/17 46.0 12.95 14.00
BBY 170120P00048000 P 01/20/17 48.0 14.85 16.10
BBY 170120P00049040 P 01/20/17 49.0 15.85 16.90
BBY 170120P00054040 P 01/20/17 54.0 20.80 21.90
BBY 170120P00059550 P 01/20/17 59.6 25.55 28.80
BBY 170317C00016000 C 03/17/17 16.0 16.25 18.20
BBY 170317C00017000 C 03/17/17 17.0 14.00 18.45
BBY 170317C00018000 C 03/17/17 18.0 13.10 16.75
BBY 170317C00019000 C 03/17/17 19.0 12.00 15.10
BBY 170317C00020000 C 03/17/17 20.0 12.35 14.75
BBY 170317C00021000 C 03/17/17 21.0 11.60 13.45
BBY 170317C00022000 C 03/17/17 22.0 10.65 11.85
BBY 170317C00023000 C 03/17/17 23.0 9.80 10.90
BBY 170317C00024000 C 03/17/17 24.0 9.00 9.95
BBY 170317C00025000 C 03/17/17 25.0 8.15 9.10
BBY 170317C00026000 C 03/17/17 26.0 7.35 8.25
BBY 170317C00027000 C 03/17/17 27.0 7.10 7.35
BBY 170317C00028000 C 03/17/17 28.0 6.35 6.60
BBY 170317C00029000 C 03/17/17 29.0 5.65 5.90
BBY 170317C00030000 C 03/17/17 30.0 5.00 5.25
BBY 170317C00031000 C 03/17/17 31.0 4.35 4.65
BBY 170317C00032000 C 03/17/17 32.0 3.80 4.05
BBY 170317C00033000 C 03/17/17 33.0 3.30 3.55
BBY 170317C00034000 C 03/17/17 34.0 2.86 3.05
BBY 170317C00035000 C 03/17/17 35.0 2.30 2.60
BBY 170317C00036000 C 03/17/17 36.0 2.06 2.22
BBY 170317C00037000 C 03/17/17 37.0 1.72 1.88
BBY 170317C00038000 C 03/17/17 38.0 1.43 1.58
BBY 170317C00039000 C 03/17/17 39.0 1.18 1.32
BBY 170317C00040000 C 03/17/17 40.0 0.97 1.08
BBY 170317C00041000 C 03/17/17 41.0 0.79 0.90
BBY 170317C00042000 C 03/17/17 42.0 0.63 0.74
BBY 170317C00043000 C 03/17/17 43.0 0.47 0.61
BBY 170317C00044000 C 03/17/17 44.0 0.35 0.50
BBY 170317C00045000 C 03/17/17 45.0 0.27 0.41
BBY 170317C00046000 C 03/17/17 46.0 0.21 0.33
BBY 170317C00047000 C 03/17/17 47.0 0.16 0.29
BBY 170317P00016000 P 03/17/17 16.0 0.08 0.20
BBY 170317P00017000 P 03/17/17 17.0 0.11 0.23
BBY 170317P00018000 P 03/17/17 18.0 0.14 0.27
BBY 170317P00019000 P 03/17/17 19.0 0.19 0.30
BBY 170317P00020000 P 03/17/17 20.0 0.25 0.37
BBY 170317P00021000 P 03/17/17 21.0 0.33 0.46
BBY 170317P00022000 P 03/17/17 22.0 0.42 0.57
BBY 170317P00023000 P 03/17/17 23.0 0.54 0.69
BBY 170317P00024000 P 03/17/17 24.0 0.68 0.85
BBY 170317P00025000 P 03/17/17 25.0 0.85 0.96
BBY 170317P00026000 P 03/17/17 26.0 1.04 1.14
BBY 170317P00027000 P 03/17/17 27.0 1.28 1.39
BBY 170317P00028000 P 03/17/17 28.0 1.53 1.67
BBY 170317P00029000 P 03/17/17 29.0 1.83 1.99
BBY 170317P00030000 P 03/17/17 30.0 2.19 2.34
BBY 170317P00031000 P 03/17/17 31.0 2.58 2.80
BBY 170317P00032000 P 03/17/17 32.0 3.00 3.25
BBY 170317P00033000 P 03/17/17 33.0 3.45 3.70
BBY 170317P00034000 P 03/17/17 34.0 4.00 4.25
BBY 170317P00035000 P 03/17/17 35.0 4.55 4.85
BBY 170317P00036000 P 03/17/17 36.0 5.20 5.45
BBY 170317P00037000 P 03/17/17 37.0 5.85 6.10
BBY 170317P00038000 P 03/17/17 38.0 6.55 6.85
BBY 170317P00039000 P 03/17/17 39.0 7.30 7.60
BBY 170317P00040000 P 03/17/17 40.0 8.10 8.35
BBY 170317P00041000 P 03/17/17 41.0 8.85 9.35
BBY 170317P00042000 P 03/17/17 42.0 9.70 10.35
BBY 170317P00043000 P 03/17/17 43.0 10.30 11.65
BBY 170317P00044000 P 03/17/17 44.0 11.35 12.40
BBY 170317P00045000 P 03/17/17 45.0 12.10 13.50
BBY 170317P00046000 P 03/17/17 46.0 13.25 14.40
BBY 170317P00047000 P 03/17/17 47.0 13.95 15.35
BBY 180119C00014550 C 01/19/18 14.6 16.30 21.00
BBY 180119C00017550 C 01/19/18 17.6 14.65 17.20
BBY 180119C00019550 C 01/19/18 19.6 11.50 16.25
BBY 180119C00022550 C 01/19/18 22.6 10.05 12.15
BBY 180119C00024550 C 01/19/18 24.6 8.65 10.60
BBY 180119C00027550 C 01/19/18 27.6 6.90 8.40
BBY 180119C00029550 C 01/19/18 29.6 6.10 6.95
BBY 180119C00031550 C 01/19/18 31.6 5.20 5.85
BBY 180119C00034550 C 01/19/18 34.6 3.90 4.50
BBY 180119C00036550 C 01/19/18 36.6 3.20 3.70
BBY 180119C00039550 C 01/19/18 39.6 2.25 2.82
BBY 180119C00041550 C 01/19/18 41.6 1.88 2.22
BBY 180119C00044550 C 01/19/18 44.6 1.10 1.78
BBY 180119C00049550 C 01/19/18 49.6 0.34 1.19
BBY 180119P00014550 P 01/19/18 14.6 0.15 0.61
BBY 180119P00017550 P 01/19/18 17.6 0.18 0.85
BBY 180119P00019550 P 01/19/18 19.6 0.57 1.20
BBY 180119P00022550 P 01/19/18 22.6 1.38 1.73
BBY 180119P00024550 P 01/19/18 24.6 2.00 2.29
BBY 180119P00027550 P 01/19/18 27.6 2.72 3.35
BBY 180119P00029550 P 01/19/18 29.6 3.70 4.25
BBY 180119P00031550 P 01/19/18 31.6 4.70 5.15
BBY 180119P00034550 P 01/19/18 34.6 6.35 7.25
BBY 180119P00036550 P 01/19/18 36.6 7.50 8.55
BBY 180119P00039550 P 01/19/18 39.6 8.65 10.70
BBY 180119P00041550 P 01/19/18 41.6 10.20 12.15
BBY 180119P00044550 P 01/19/18 44.6 12.65 15.00
BBY 180119P00049550 P 01/19/18 49.6 16.90 19.70

OPRA data is delayed 15 minutes.