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 (2014-10-31)Premium Content

Best Buy Company (BBY)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 141128C00021000 C 11/28/14 21.0 15.85 19.20
BBY 141128C00023000 C 11/28/14 23.0 13.30 17.45
BBY 141128C00023500 C 11/28/14 23.5 13.20 16.80
BBY 141128C00024000 C 11/28/14 24.0 12.80 16.35
BBY 141128C00024500 C 11/28/14 24.5 12.20 15.80
BBY 141128C00025000 C 11/28/14 25.0 11.40 15.35
BBY 141128C00025500 C 11/28/14 25.5 11.20 14.85
BBY 141128C00026000 C 11/28/14 26.0 10.35 14.35
BBY 141128C00026500 C 11/28/14 26.5 10.20 13.85
BBY 141128C00027000 C 11/28/14 27.0 9.30 13.35
BBY 141128C00027500 C 11/28/14 27.5 9.30 12.85
BBY 141128C00028000 C 11/28/14 28.0 8.85 12.30
BBY 141128C00028500 C 11/28/14 28.5 8.20 11.80
BBY 141128C00029000 C 11/28/14 29.0 7.95 11.30
BBY 141128C00029500 C 11/28/14 29.5 7.20 10.05
BBY 141128C00030000 C 11/28/14 30.0 8.15 8.85
BBY 141128C00030500 C 11/28/14 30.5 7.65 8.35
BBY 141128C00031000 C 11/28/14 31.0 6.00 9.10
BBY 141128C00031500 C 11/28/14 31.5 6.75 7.35
BBY 141128C00032000 C 11/28/14 32.0 6.25 6.85
BBY 141128C00032500 C 11/28/14 32.5 5.75 6.35
BBY 141128C00033000 C 11/28/14 33.0 5.20 5.85
BBY 141128C00033500 C 11/28/14 33.5 4.75 5.35
BBY 141128C00034000 C 11/28/14 34.0 4.25 4.85
BBY 141128C00034500 C 11/28/14 34.5 3.75 4.40
BBY 141128C00035000 C 11/28/14 35.0 3.70 3.85
BBY 141128C00035500 C 11/28/14 35.5 2.65 3.35
BBY 141128C00036000 C 11/28/14 36.0 2.67 2.80
BBY 141128C00036500 C 11/28/14 36.5 2.17 2.31
BBY 141128C00037000 C 11/28/14 37.0 1.67 1.80
BBY 141128C00037500 C 11/28/14 37.5 1.06 1.34
BBY 141128C00038000 C 11/28/14 38.0 0.57 0.86
BBY 141128C00038500 C 11/28/14 38.5 0.32 0.41
BBY 141128C00039000 C 11/28/14 39.0 0.10 0.14
BBY 141128C00039500 C 11/28/14 39.5 0.01 0.06
BBY 141128C00040000 C 11/28/14 40.0 0.00 0.06
BBY 141128C00040500 C 11/28/14 40.5 0.00 0.12
BBY 141128C00041000 C 11/28/14 41.0 0.00 0.07
BBY 141128C00041500 C 11/28/14 41.5 0.00 0.10
BBY 141128C00042000 C 11/28/14 42.0 0.00 0.01
BBY 141128C00042500 C 11/28/14 42.5 0.00 0.10
BBY 141128C00043000 C 11/28/14 43.0 0.00 0.07
BBY 141128C00043500 C 11/28/14 43.5 0.00 0.07
BBY 141128C00044000 C 11/28/14 44.0 0.00 0.07
BBY 141128C00044500 C 11/28/14 44.5 0.00 0.07
BBY 141128C00045000 C 11/28/14 45.0 0.00 0.07
BBY 141128P00021000 P 11/28/14 21.0 0.00 0.10
BBY 141128P00023000 P 11/28/14 23.0 0.00 0.10
BBY 141128P00023500 P 11/28/14 23.5 0.00 0.10
BBY 141128P00024000 P 11/28/14 24.0 0.00 0.10
BBY 141128P00024500 P 11/28/14 24.5 0.00 0.10
BBY 141128P00025000 P 11/28/14 25.0 0.00 0.10
BBY 141128P00025500 P 11/28/14 25.5 0.00 0.08
BBY 141128P00026000 P 11/28/14 26.0 0.00 0.08
BBY 141128P00026500 P 11/28/14 26.5 0.00 0.01
BBY 141128P00027000 P 11/28/14 27.0 0.00 0.08
BBY 141128P00027500 P 11/28/14 27.5 0.00 0.10
BBY 141128P00028000 P 11/28/14 28.0 0.00 0.10
BBY 141128P00028500 P 11/28/14 28.5 0.00 0.10
BBY 141128P00029000 P 11/28/14 29.0 0.00 0.10
BBY 141128P00029500 P 11/28/14 29.5 0.00 0.10
BBY 141128P00030000 P 11/28/14 30.0 0.00 0.10
BBY 141128P00030500 P 11/28/14 30.5 0.00 0.10
BBY 141128P00031000 P 11/28/14 31.0 0.00 0.10
BBY 141128P00031500 P 11/28/14 31.5 0.00 0.10
BBY 141128P00032000 P 11/28/14 32.0 0.00 0.10
BBY 141128P00032500 P 11/28/14 32.5 0.00 0.06
BBY 141128P00033000 P 11/28/14 33.0 0.00 0.11
BBY 141128P00033500 P 11/28/14 33.5 0.00 0.02
BBY 141128P00034000 P 11/28/14 34.0 0.00 0.11
BBY 141128P00034500 P 11/28/14 34.5 0.00 0.07
BBY 141128P00035000 P 11/28/14 35.0 0.00 0.09
BBY 141128P00035500 P 11/28/14 35.5 0.00 0.12
BBY 141128P00036000 P 11/28/14 36.0 0.00 0.07
BBY 141128P00036500 P 11/28/14 36.5 0.00 0.08
BBY 141128P00037000 P 11/28/14 37.0 0.00 0.05
BBY 141128P00037500 P 11/28/14 37.5 0.01 0.09
BBY 141128P00038000 P 11/28/14 38.0 0.02 0.10
BBY 141128P00038500 P 11/28/14 38.5 0.08 0.13
BBY 141128P00039000 P 11/28/14 39.0 0.33 0.66
BBY 141128P00039500 P 11/28/14 39.5 0.70 1.16
BBY 141128P00040000 P 11/28/14 40.0 1.20 1.63
BBY 141128P00040500 P 11/28/14 40.5 1.70 2.24
BBY 141128P00041000 P 11/28/14 41.0 2.17 2.63
BBY 141128P00041500 P 11/28/14 41.5 2.65 3.15
BBY 141128P00042000 P 11/28/14 42.0 2.88 3.65
BBY 141128P00042500 P 11/28/14 42.5 3.00 4.95
BBY 141128P00043000 P 11/28/14 43.0 3.70 4.95
BBY 141128P00043500 P 11/28/14 43.5 4.10 5.70
BBY 141128P00044000 P 11/28/14 44.0 4.25 6.50
BBY 141128P00044500 P 11/28/14 44.5 4.75 7.05
BBY 141128P00045000 P 11/28/14 45.0 5.40 7.45
BBY 141205C00025000 C 12/05/14 25.0 13.10 13.95
BBY 141205C00025500 C 12/05/14 25.5 10.75 15.25
BBY 141205C00026000 C 12/05/14 26.0 10.75 14.35
BBY 141205C00026500 C 12/05/14 26.5 10.30 13.85
BBY 141205C00027000 C 12/05/14 27.0 9.75 13.20
BBY 141205C00027500 C 12/05/14 27.5 9.35 12.70
BBY 141205C00028000 C 12/05/14 28.0 8.85 12.20
BBY 141205C00028500 C 12/05/14 28.5 8.25 11.70
BBY 141205C00029000 C 12/05/14 29.0 7.85 11.20
BBY 141205C00029500 C 12/05/14 29.5 8.70 9.50
BBY 141205C00030000 C 12/05/14 30.0 6.85 10.20
BBY 141205C00030500 C 12/05/14 30.5 7.10 8.35
BBY 141205C00031000 C 12/05/14 31.0 7.25 7.90
BBY 141205C00031500 C 12/05/14 31.5 6.25 7.35
BBY 141205C00032000 C 12/05/14 32.0 6.15 6.95
BBY 141205C00032500 C 12/05/14 32.5 5.55 6.45
BBY 141205C00033000 C 12/05/14 33.0 5.35 5.85
BBY 141205C00033500 C 12/05/14 33.5 4.65 5.40
BBY 141205C00034000 C 12/05/14 34.0 4.30 4.85
BBY 141205C00034500 C 12/05/14 34.5 3.80 4.40
BBY 141205C00035000 C 12/05/14 35.0 3.35 3.90
BBY 141205C00035500 C 12/05/14 35.5 2.90 3.40
BBY 141205C00036000 C 12/05/14 36.0 2.43 2.90
BBY 141205C00036500 C 12/05/14 36.5 1.99 2.43
BBY 141205C00037000 C 12/05/14 37.0 1.78 1.97
BBY 141205C00037500 C 12/05/14 37.5 1.35 1.55
BBY 141205C00038000 C 12/05/14 38.0 1.09 1.17
BBY 141205C00038500 C 12/05/14 38.5 0.76 0.84
BBY 141205C00039000 C 12/05/14 39.0 0.51 0.57
BBY 141205C00039500 C 12/05/14 39.5 0.32 0.38
BBY 141205C00040000 C 12/05/14 40.0 0.20 0.24
BBY 141205C00040500 C 12/05/14 40.5 0.08 0.17
BBY 141205C00041000 C 12/05/14 41.0 0.04 0.15
BBY 141205C00041500 C 12/05/14 41.5 0.00 0.11
BBY 141205C00042000 C 12/05/14 42.0 0.01 0.08
BBY 141205C00042500 C 12/05/14 42.5 0.00 0.06
BBY 141205C00043000 C 12/05/14 43.0 0.00 0.05
BBY 141205C00043500 C 12/05/14 43.5 0.00 0.04
BBY 141205C00044000 C 12/05/14 44.0 0.00 0.04
BBY 141205C00044500 C 12/05/14 44.5 0.00 0.04
BBY 141205C00045000 C 12/05/14 45.0 0.00 0.03
BBY 141205C00045500 C 12/05/14 45.5 0.00 0.03
BBY 141205C00046000 C 12/05/14 46.0 0.00 0.03
BBY 141205C00046500 C 12/05/14 46.5 0.00 0.03
BBY 141205C00047000 C 12/05/14 47.0 0.00 0.03
BBY 141205C00047500 C 12/05/14 47.5 0.00 0.03
BBY 141205C00048000 C 12/05/14 48.0 0.00 0.18
BBY 141205C00049000 C 12/05/14 49.0 0.00 0.18
BBY 141205C00050000 C 12/05/14 50.0 0.00 0.14
BBY 141205P00025000 P 12/05/14 25.0 0.00 0.03
BBY 141205P00025500 P 12/05/14 25.5 0.00 0.03
BBY 141205P00026000 P 12/05/14 26.0 0.00 0.03
BBY 141205P00026500 P 12/05/14 26.5 0.00 0.03
BBY 141205P00027000 P 12/05/14 27.0 0.00 0.03
BBY 141205P00027500 P 12/05/14 27.5 0.00 0.03
BBY 141205P00028000 P 12/05/14 28.0 0.00 0.03
BBY 141205P00028500 P 12/05/14 28.5 0.00 0.03
BBY 141205P00029000 P 12/05/14 29.0 0.00 0.04
BBY 141205P00029500 P 12/05/14 29.5 0.00 0.04
BBY 141205P00030000 P 12/05/14 30.0 0.00 0.04
BBY 141205P00030500 P 12/05/14 30.5 0.00 0.04
BBY 141205P00031000 P 12/05/14 31.0 0.00 0.04
BBY 141205P00031500 P 12/05/14 31.5 0.00 0.04
BBY 141205P00032000 P 12/05/14 32.0 0.00 0.04
BBY 141205P00032500 P 12/05/14 32.5 0.00 0.05
BBY 141205P00033000 P 12/05/14 33.0 0.00 0.05
BBY 141205P00033500 P 12/05/14 33.5 0.00 0.06
BBY 141205P00034000 P 12/05/14 34.0 0.00 0.07
BBY 141205P00034500 P 12/05/14 34.5 0.01 0.05
BBY 141205P00035000 P 12/05/14 35.0 0.01 0.09
BBY 141205P00035500 P 12/05/14 35.5 0.02 0.12
BBY 141205P00036000 P 12/05/14 36.0 0.05 0.12
BBY 141205P00036500 P 12/05/14 36.5 0.09 0.16
BBY 141205P00037000 P 12/05/14 37.0 0.13 0.22
BBY 141205P00037500 P 12/05/14 37.5 0.22 0.33
BBY 141205P00038000 P 12/05/14 38.0 0.33 0.39
BBY 141205P00038500 P 12/05/14 38.5 0.51 0.56
BBY 141205P00039000 P 12/05/14 39.0 0.74 0.81
BBY 141205P00039500 P 12/05/14 39.5 1.05 1.35
BBY 141205P00040000 P 12/05/14 40.0 1.41 1.63
BBY 141205P00040500 P 12/05/14 40.5 1.79 2.18
BBY 141205P00041000 P 12/05/14 41.0 2.27 2.81
BBY 141205P00041500 P 12/05/14 41.5 2.71 3.35
BBY 141205P00042000 P 12/05/14 42.0 3.00 4.00
BBY 141205P00042500 P 12/05/14 42.5 3.65 4.40
BBY 141205P00043000 P 12/05/14 43.0 4.15 4.90
BBY 141205P00043500 P 12/05/14 43.5 4.65 5.40
BBY 141205P00044000 P 12/05/14 44.0 5.10 6.05
BBY 141205P00044500 P 12/05/14 44.5 5.65 6.30
BBY 141205P00045000 P 12/05/14 45.0 6.00 7.10
BBY 141205P00045500 P 12/05/14 45.5 6.40 7.30
BBY 141205P00046000 P 12/05/14 46.0 6.75 8.10
BBY 141205P00046500 P 12/05/14 46.5 7.05 9.15
BBY 141205P00047000 P 12/05/14 47.0 6.65 10.25
BBY 141205P00047500 P 12/05/14 47.5 7.15 10.70
BBY 141205P00048000 P 12/05/14 48.0 7.55 11.55
BBY 141205P00049000 P 12/05/14 49.0 8.70 12.40
BBY 141205P00050000 P 12/05/14 50.0 9.70 13.25
BBY 141212C00025000 C 12/12/14 25.0 12.35 14.30
BBY 141212C00025500 C 12/12/14 25.5 11.35 14.80
BBY 141212C00026000 C 12/12/14 26.0 10.85 14.30
BBY 141212C00026500 C 12/12/14 26.5 10.35 13.80
BBY 141212C00027000 C 12/12/14 27.0 9.75 13.25
BBY 141212C00027500 C 12/12/14 27.5 9.25 12.80
BBY 141212C00028000 C 12/12/14 28.0 8.75 12.30
BBY 141212C00028500 C 12/12/14 28.5 8.45 10.45
BBY 141212C00029000 C 12/12/14 29.0 7.95 9.95
BBY 141212C00029500 C 12/12/14 29.5 7.35 10.65
BBY 141212C00030000 C 12/12/14 30.0 8.20 8.85
BBY 141212C00030500 C 12/12/14 30.5 7.75 8.35
BBY 141212C00031000 C 12/12/14 31.0 7.00 7.95
BBY 141212C00031500 C 12/12/14 31.5 6.55 7.45
BBY 141212C00032000 C 12/12/14 32.0 6.05 6.85
BBY 141212C00032500 C 12/12/14 32.5 5.55 6.50
BBY 141212C00033000 C 12/12/14 33.0 5.30 5.85
BBY 141212C00033500 C 12/12/14 33.5 4.75 5.40
BBY 141212C00034000 C 12/12/14 34.0 4.20 4.90
BBY 141212C00034500 C 12/12/14 34.5 3.85 4.40
BBY 141212C00035000 C 12/12/14 35.0 3.40 3.90
BBY 141212C00035500 C 12/12/14 35.5 2.93 3.40
BBY 141212C00036000 C 12/12/14 36.0 2.49 2.96
BBY 141212C00036500 C 12/12/14 36.5 2.25 2.51
BBY 141212C00037000 C 12/12/14 37.0 1.93 2.07
BBY 141212C00037500 C 12/12/14 37.5 1.60 1.68
BBY 141212C00038000 C 12/12/14 38.0 1.24 1.32
BBY 141212C00038500 C 12/12/14 38.5 0.94 1.03
BBY 141212C00039000 C 12/12/14 39.0 0.69 0.77
BBY 141212C00039500 C 12/12/14 39.5 0.49 0.57
BBY 141212C00040000 C 12/12/14 40.0 0.35 0.41
BBY 141212C00040500 C 12/12/14 40.5 0.24 0.30
BBY 141212C00041000 C 12/12/14 41.0 0.13 0.24
BBY 141212C00041500 C 12/12/14 41.5 0.08 0.16
BBY 141212C00042000 C 12/12/14 42.0 0.06 0.14
BBY 141212C00042500 C 12/12/14 42.5 0.03 0.11
BBY 141212C00043000 C 12/12/14 43.0 0.02 0.08
BBY 141212C00043500 C 12/12/14 43.5 0.01 0.06
BBY 141212C00044000 C 12/12/14 44.0 0.00 0.05
BBY 141212C00044500 C 12/12/14 44.5 0.00 0.05
BBY 141212C00045000 C 12/12/14 45.0 0.00 0.04
BBY 141212C00045500 C 12/12/14 45.5 0.00 0.04
BBY 141212C00046000 C 12/12/14 46.0 0.00 0.04
BBY 141212C00046500 C 12/12/14 46.5 0.00 0.04
BBY 141212C00047000 C 12/12/14 47.0 0.00 0.03
BBY 141212C00047500 C 12/12/14 47.5 0.00 0.03
BBY 141212P00025000 P 12/12/14 25.0 0.00 0.04
BBY 141212P00025500 P 12/12/14 25.5 0.00 0.04
BBY 141212P00026000 P 12/12/14 26.0 0.00 0.04
BBY 141212P00026500 P 12/12/14 26.5 0.00 0.04
BBY 141212P00027000 P 12/12/14 27.0 0.00 0.04
BBY 141212P00027500 P 12/12/14 27.5 0.00 0.04
BBY 141212P00028000 P 12/12/14 28.0 0.00 0.04
BBY 141212P00028500 P 12/12/14 28.5 0.00 0.04
BBY 141212P00029000 P 12/12/14 29.0 0.00 0.05
BBY 141212P00029500 P 12/12/14 29.5 0.00 0.05
BBY 141212P00030000 P 12/12/14 30.0 0.00 0.05
BBY 141212P00030500 P 12/12/14 30.5 0.00 0.05
BBY 141212P00031000 P 12/12/14 31.0 0.00 0.06
BBY 141212P00031500 P 12/12/14 31.5 0.00 0.06
BBY 141212P00032000 P 12/12/14 32.0 0.00 0.07
BBY 141212P00032500 P 12/12/14 32.5 0.00 0.08
BBY 141212P00033000 P 12/12/14 33.0 0.00 0.09
BBY 141212P00033500 P 12/12/14 33.5 0.00 0.10
BBY 141212P00034000 P 12/12/14 34.0 0.05 0.10
BBY 141212P00034500 P 12/12/14 34.5 0.06 0.13
BBY 141212P00035000 P 12/12/14 35.0 0.09 0.17
BBY 141212P00035500 P 12/12/14 35.5 0.13 0.21
BBY 141212P00036000 P 12/12/14 36.0 0.18 0.23
BBY 141212P00036500 P 12/12/14 36.5 0.24 0.29
BBY 141212P00037000 P 12/12/14 37.0 0.34 0.39
BBY 141212P00037500 P 12/12/14 37.5 0.46 0.60
BBY 141212P00038000 P 12/12/14 38.0 0.63 0.70
BBY 141212P00038500 P 12/12/14 38.5 0.84 0.96
BBY 141212P00039000 P 12/12/14 39.0 1.10 1.21
BBY 141212P00039500 P 12/12/14 39.5 1.39 1.54
BBY 141212P00040000 P 12/12/14 40.0 1.74 1.92
BBY 141212P00040500 P 12/12/14 40.5 2.12 2.26
BBY 141212P00041000 P 12/12/14 41.0 2.56 2.96
BBY 141212P00041500 P 12/12/14 41.5 3.00 3.50
BBY 141212P00042000 P 12/12/14 42.0 3.40 4.10
BBY 141212P00042500 P 12/12/14 42.5 3.90 4.60
BBY 141212P00043000 P 12/12/14 43.0 4.35 5.10
BBY 141212P00043500 P 12/12/14 43.5 4.85 5.60
BBY 141212P00044000 P 12/12/14 44.0 5.25 6.20
BBY 141212P00044500 P 12/12/14 44.5 5.85 6.50
BBY 141212P00045000 P 12/12/14 45.0 6.30 7.15
BBY 141212P00045500 P 12/12/14 45.5 6.85 7.50
BBY 141212P00046000 P 12/12/14 46.0 7.25 8.00
BBY 141212P00046500 P 12/12/14 46.5 7.00 9.30
BBY 141212P00047000 P 12/12/14 47.0 6.95 10.55
BBY 141212P00047500 P 12/12/14 47.5 8.70 9.70
BBY 141220C00013000 C 12/20/14 13.0 25.55 26.00
BBY 141220C00014000 C 12/20/14 14.0 24.50 25.00
BBY 141220C00015000 C 12/20/14 15.0 23.50 24.00
BBY 141220C00016000 C 12/20/14 16.0 22.50 23.00
BBY 141220C00017000 C 12/20/14 17.0 21.55 22.00
BBY 141220C00018000 C 12/20/14 18.0 20.50 21.00
BBY 141220C00019000 C 12/20/14 19.0 19.55 20.00
BBY 141220C00020000 C 12/20/14 20.0 18.55 19.00
BBY 141220C00021000 C 12/20/14 21.0 17.55 18.00
BBY 141220C00022000 C 12/20/14 22.0 16.55 17.00
BBY 141220C00023000 C 12/20/14 23.0 15.55 16.00
BBY 141220C00024000 C 12/20/14 24.0 14.55 15.00
BBY 141220C00025000 C 12/20/14 25.0 13.55 13.90
BBY 141220C00026000 C 12/20/14 26.0 12.55 12.95
BBY 141220C00027000 C 12/20/14 27.0 11.55 11.90
BBY 141220C00028000 C 12/20/14 28.0 10.55 10.95
BBY 141220C00028500 C 12/20/14 28.5 10.05 10.45
BBY 141220C00029000 C 12/20/14 29.0 9.55 9.85
BBY 141220C00029500 C 12/20/14 29.5 9.05 9.35
BBY 141220C00030000 C 12/20/14 30.0 8.55 8.85
BBY 141220C00030500 C 12/20/14 30.5 8.05 8.40
BBY 141220C00031000 C 12/20/14 31.0 7.55 7.90
BBY 141220C00031500 C 12/20/14 31.5 7.05 7.35
BBY 141220C00032000 C 12/20/14 32.0 6.55 6.85
BBY 141220C00032500 C 12/20/14 32.5 6.05 6.40
BBY 141220C00033000 C 12/20/14 33.0 5.55 5.85
BBY 141220C00033500 C 12/20/14 33.5 5.10 5.35
BBY 141220C00034000 C 12/20/14 34.0 4.60 4.90
BBY 141220C00034500 C 12/20/14 34.5 4.10 4.40
BBY 141220C00035000 C 12/20/14 35.0 3.65 3.90
BBY 141220C00035500 C 12/20/14 35.5 3.20 3.45
BBY 141220C00036000 C 12/20/14 36.0 2.83 3.05
BBY 141220C00036500 C 12/20/14 36.5 2.46 2.59
BBY 141220C00037000 C 12/20/14 37.0 2.04 2.19
BBY 141220C00037500 C 12/20/14 37.5 1.74 1.82
BBY 141220C00038000 C 12/20/14 38.0 1.40 1.49
BBY 141220C00038500 C 12/20/14 38.5 1.12 1.21
BBY 141220C00039000 C 12/20/14 39.0 0.90 0.95
BBY 141220C00039500 C 12/20/14 39.5 0.70 0.74
BBY 141220C00040000 C 12/20/14 40.0 0.54 0.58
BBY 141220C00040500 C 12/20/14 40.5 0.37 0.47
BBY 141220C00041000 C 12/20/14 41.0 0.28 0.34
BBY 141220C00041500 C 12/20/14 41.5 0.17 0.27
BBY 141220C00042000 C 12/20/14 42.0 0.15 0.19
BBY 141220C00042500 C 12/20/14 42.5 0.08 0.17
BBY 141220C00043000 C 12/20/14 43.0 0.05 0.14
BBY 141220C00043500 C 12/20/14 43.5 0.04 0.11
BBY 141220C00044000 C 12/20/14 44.0 0.03 0.09
BBY 141220C00044500 C 12/20/14 44.5 0.02 0.07
BBY 141220C00045000 C 12/20/14 45.0 0.01 0.06
BBY 141220C00045500 C 12/20/14 45.5 0.01 0.05
BBY 141220C00046000 C 12/20/14 46.0 0.00 0.05
BBY 141220C00046500 C 12/20/14 46.5 0.00 0.04
BBY 141220C00047000 C 12/20/14 47.0 0.00 0.04
BBY 141220C00047500 C 12/20/14 47.5 0.00 0.04
BBY 141220C00048000 C 12/20/14 48.0 0.00 0.04
BBY 141220P00013000 P 12/20/14 13.0 0.00 0.02
BBY 141220P00014000 P 12/20/14 14.0 0.00 0.03
BBY 141220P00015000 P 12/20/14 15.0 0.00 0.02
BBY 141220P00016000 P 12/20/14 16.0 0.00 0.03
BBY 141220P00017000 P 12/20/14 17.0 0.00 0.03
BBY 141220P00018000 P 12/20/14 18.0 0.00 0.02
BBY 141220P00019000 P 12/20/14 19.0 0.00 0.02
BBY 141220P00020000 P 12/20/14 20.0 0.00 0.03
BBY 141220P00021000 P 12/20/14 21.0 0.00 0.03
BBY 141220P00022000 P 12/20/14 22.0 0.00 0.03
BBY 141220P00023000 P 12/20/14 23.0 0.00 0.04
BBY 141220P00024000 P 12/20/14 24.0 0.00 0.04
BBY 141220P00025000 P 12/20/14 25.0 0.00 0.04
BBY 141220P00026000 P 12/20/14 26.0 0.00 0.04
BBY 141220P00027000 P 12/20/14 27.0 0.00 0.04
BBY 141220P00028000 P 12/20/14 28.0 0.00 0.05
BBY 141220P00028500 P 12/20/14 28.5 0.00 0.05
BBY 141220P00029000 P 12/20/14 29.0 0.00 0.05
BBY 141220P00029500 P 12/20/14 29.5 0.01 0.06
BBY 141220P00030000 P 12/20/14 30.0 0.01 0.06
BBY 141220P00030500 P 12/20/14 30.5 0.01 0.06
BBY 141220P00031000 P 12/20/14 31.0 0.02 0.07
BBY 141220P00031500 P 12/20/14 31.5 0.01 0.08
BBY 141220P00032000 P 12/20/14 32.0 0.05 0.09
BBY 141220P00032500 P 12/20/14 32.5 0.04 0.10
BBY 141220P00033000 P 12/20/14 33.0 0.05 0.12
BBY 141220P00033500 P 12/20/14 33.5 0.07 0.11
BBY 141220P00034000 P 12/20/14 34.0 0.10 0.14
BBY 141220P00034500 P 12/20/14 34.5 0.12 0.19
BBY 141220P00035000 P 12/20/14 35.0 0.16 0.21
BBY 141220P00035500 P 12/20/14 35.5 0.21 0.27
BBY 141220P00036000 P 12/20/14 36.0 0.29 0.34
BBY 141220P00036500 P 12/20/14 36.5 0.37 0.42
BBY 141220P00037000 P 12/20/14 37.0 0.50 0.54
BBY 141220P00037500 P 12/20/14 37.5 0.64 0.69
BBY 141220P00038000 P 12/20/14 38.0 0.82 0.88
BBY 141220P00038500 P 12/20/14 38.5 1.04 1.11
BBY 141220P00039000 P 12/20/14 39.0 1.30 1.42
BBY 141220P00039500 P 12/20/14 39.5 1.60 1.70
BBY 141220P00040000 P 12/20/14 40.0 1.93 2.06
BBY 141220P00040500 P 12/20/14 40.5 2.29 2.42
BBY 141220P00041000 P 12/20/14 41.0 2.67 2.83
BBY 141220P00041500 P 12/20/14 41.5 3.10 3.40
BBY 141220P00042000 P 12/20/14 42.0 3.50 3.80
BBY 141220P00042500 P 12/20/14 42.5 3.95 4.25
BBY 141220P00043000 P 12/20/14 43.0 4.45 4.70
BBY 141220P00043500 P 12/20/14 43.5 4.90 5.20
BBY 141220P00044000 P 12/20/14 44.0 5.35 5.65
BBY 141220P00044500 P 12/20/14 44.5 5.80 6.15
BBY 141220P00045000 P 12/20/14 45.0 6.25 6.65
BBY 141220P00045500 P 12/20/14 45.5 6.80 7.15
BBY 141220P00046000 P 12/20/14 46.0 7.35 7.65
BBY 141220P00046500 P 12/20/14 46.5 7.85 8.15
BBY 141220P00047000 P 12/20/14 47.0 8.30 8.65
BBY 141220P00047500 P 12/20/14 47.5 8.85 9.15
BBY 141220P00048000 P 12/20/14 48.0 9.30 9.65
BBY 141226C00025000 C 12/26/14 25.0 13.05 14.20
BBY 141226C00026000 C 12/26/14 26.0 10.85 14.35
BBY 141226C00027000 C 12/26/14 27.0 9.80 13.35
BBY 141226C00027500 C 12/26/14 27.5 10.10 11.55
BBY 141226C00028000 C 12/26/14 28.0 9.60 11.05
BBY 141226C00028500 C 12/26/14 28.5 9.50 10.55
BBY 141226C00029000 C 12/26/14 29.0 8.65 10.50
BBY 141226C00029500 C 12/26/14 29.5 8.70 9.40
BBY 141226C00030000 C 12/26/14 30.0 8.05 8.95
BBY 141226C00030500 C 12/26/14 30.5 7.75 8.40
BBY 141226C00031000 C 12/26/14 31.0 7.25 7.90
BBY 141226C00031500 C 12/26/14 31.5 6.55 7.45
BBY 141226C00032000 C 12/26/14 32.0 6.15 6.90
BBY 141226C00032500 C 12/26/14 32.5 5.80 6.40
BBY 141226C00033000 C 12/26/14 33.0 5.10 6.00
BBY 141226C00033500 C 12/26/14 33.5 4.80 5.45
BBY 141226C00034000 C 12/26/14 34.0 4.35 4.95
BBY 141226C00034500 C 12/26/14 34.5 4.05 4.50
BBY 141226C00035000 C 12/26/14 35.0 3.45 4.00
BBY 141226C00035500 C 12/26/14 35.5 3.00 3.50
BBY 141226C00036000 C 12/26/14 36.0 2.70 3.10
BBY 141226C00036500 C 12/26/14 36.5 2.46 2.70
BBY 141226C00037000 C 12/26/14 37.0 2.08 2.31
BBY 141226C00037500 C 12/26/14 37.5 1.73 1.92
BBY 141226C00038000 C 12/26/14 38.0 1.42 1.63
BBY 141226C00038500 C 12/26/14 38.5 1.16 1.35
BBY 141226C00039000 C 12/26/14 39.0 0.98 1.09
BBY 141226C00039500 C 12/26/14 39.5 0.73 0.88
BBY 141226C00040000 C 12/26/14 40.0 0.54 0.70
BBY 141226C00040500 C 12/26/14 40.5 0.43 0.55
BBY 141226C00041000 C 12/26/14 41.0 0.31 0.45
BBY 141226C00041500 C 12/26/14 41.5 0.23 0.35
BBY 141226C00042000 C 12/26/14 42.0 0.17 0.28
BBY 141226C00042500 C 12/26/14 42.5 0.12 0.23
BBY 141226C00043000 C 12/26/14 43.0 0.08 0.18
BBY 141226C00043500 C 12/26/14 43.5 0.06 0.14
BBY 141226C00044000 C 12/26/14 44.0 0.05 0.12
BBY 141226C00044500 C 12/26/14 44.5 0.02 0.09
BBY 141226C00045000 C 12/26/14 45.0 0.02 0.08
BBY 141226C00045500 C 12/26/14 45.5 0.02 0.06
BBY 141226C00046000 C 12/26/14 46.0 0.01 0.05
BBY 141226C00046500 C 12/26/14 46.5 0.00 0.05
BBY 141226C00047000 C 12/26/14 47.0 0.00 0.04
BBY 141226C00047500 C 12/26/14 47.5 0.00 0.04
BBY 141226P00025000 P 12/26/14 25.0 0.00 0.05
BBY 141226P00026000 P 12/26/14 26.0 0.00 0.05
BBY 141226P00027000 P 12/26/14 27.0 0.00 0.06
BBY 141226P00027500 P 12/26/14 27.5 0.00 0.06
BBY 141226P00028000 P 12/26/14 28.0 0.00 0.06
BBY 141226P00028500 P 12/26/14 28.5 0.01 0.06
BBY 141226P00029000 P 12/26/14 29.0 0.01 0.06
BBY 141226P00029500 P 12/26/14 29.5 0.01 0.07
BBY 141226P00030000 P 12/26/14 30.0 0.02 0.08
BBY 141226P00030500 P 12/26/14 30.5 0.02 0.08
BBY 141226P00031000 P 12/26/14 31.0 0.02 0.10
BBY 141226P00031500 P 12/26/14 31.5 0.02 0.11
BBY 141226P00032000 P 12/26/14 32.0 0.04 0.12
BBY 141226P00032500 P 12/26/14 32.5 0.05 0.14
BBY 141226P00033000 P 12/26/14 33.0 0.07 0.17
BBY 141226P00033500 P 12/26/14 33.5 0.09 0.20
BBY 141226P00034000 P 12/26/14 34.0 0.14 0.23
BBY 141226P00034500 P 12/26/14 34.5 0.18 0.25
BBY 141226P00035000 P 12/26/14 35.0 0.22 0.34
BBY 141226P00035500 P 12/26/14 35.5 0.28 0.42
BBY 141226P00036000 P 12/26/14 36.0 0.35 0.51
BBY 141226P00036500 P 12/26/14 36.5 0.48 0.61
BBY 141226P00037000 P 12/26/14 37.0 0.59 0.74
BBY 141226P00037500 P 12/26/14 37.5 0.73 0.91
BBY 141226P00038000 P 12/26/14 38.0 0.94 1.10
BBY 141226P00038500 P 12/26/14 38.5 1.16 1.29
BBY 141226P00039000 P 12/26/14 39.0 1.41 1.59
BBY 141226P00039500 P 12/26/14 39.5 1.69 1.89
BBY 141226P00040000 P 12/26/14 40.0 2.02 2.22
BBY 141226P00040500 P 12/26/14 40.5 2.36 2.58
BBY 141226P00041000 P 12/26/14 41.0 2.73 2.96
BBY 141226P00041500 P 12/26/14 41.5 3.15 3.75
BBY 141226P00042000 P 12/26/14 42.0 3.60 4.20
BBY 141226P00042500 P 12/26/14 42.5 4.00 4.65
BBY 141226P00043000 P 12/26/14 43.0 4.45 5.15
BBY 141226P00043500 P 12/26/14 43.5 4.90 5.60
BBY 141226P00044000 P 12/26/14 44.0 5.30 6.05
BBY 141226P00044500 P 12/26/14 44.5 5.85 6.55
BBY 141226P00045000 P 12/26/14 45.0 6.30 7.20
BBY 141226P00045500 P 12/26/14 45.5 6.80 7.50
BBY 141226P00046000 P 12/26/14 46.0 7.30 8.10
BBY 141226P00046500 P 12/26/14 46.5 7.80 8.60
BBY 141226P00047000 P 12/26/14 47.0 8.30 9.05
BBY 141226P00047500 P 12/26/14 47.5 8.75 9.65
BBY 150102C00025000 C 01/02/15 25.0 11.90 15.20
BBY 150102C00026000 C 01/02/15 26.0 10.85 14.35
BBY 150102C00027000 C 01/02/15 27.0 10.75 12.35
BBY 150102C00028000 C 01/02/15 28.0 9.75 11.30
BBY 150102C00028500 C 01/02/15 28.5 9.55 10.55
BBY 150102C00029000 C 01/02/15 29.0 9.05 9.95
BBY 150102C00029500 C 01/02/15 29.5 8.65 9.45
BBY 150102C00030000 C 01/02/15 30.0 8.15 8.90
BBY 150102C00030500 C 01/02/15 30.5 7.65 8.40
BBY 150102C00031000 C 01/02/15 31.0 7.20 7.90
BBY 150102C00031500 C 01/02/15 31.5 6.65 7.40
BBY 150102C00032000 C 01/02/15 32.0 6.25 6.95
BBY 150102C00032500 C 01/02/15 32.5 5.75 6.45
BBY 150102C00033000 C 01/02/15 33.0 5.25 5.95
BBY 150102C00033500 C 01/02/15 33.5 4.75 5.50
BBY 150102C00034000 C 01/02/15 34.0 4.35 5.00
BBY 150102C00034500 C 01/02/15 34.5 3.95 4.50
BBY 150102C00035000 C 01/02/15 35.0 3.65 4.05
BBY 150102C00035500 C 01/02/15 35.5 3.10 3.65
BBY 150102C00036000 C 01/02/15 36.0 2.95 3.20
BBY 150102C00036500 C 01/02/15 36.5 2.56 2.78
BBY 150102C00037000 C 01/02/15 37.0 2.29 2.42
BBY 150102C00037500 C 01/02/15 37.5 1.87 2.08
BBY 150102C00038000 C 01/02/15 38.0 1.62 1.77
BBY 150102C00038500 C 01/02/15 38.5 1.34 1.49
BBY 150102C00039000 C 01/02/15 39.0 1.05 1.25
BBY 150102C00039500 C 01/02/15 39.5 0.88 1.03
BBY 150102C00040000 C 01/02/15 40.0 0.69 0.84
BBY 150102C00040500 C 01/02/15 40.5 0.55 0.69
BBY 150102C00041000 C 01/02/15 41.0 0.44 0.57
BBY 150102C00041500 C 01/02/15 41.5 0.35 0.47
BBY 150102C00042000 C 01/02/15 42.0 0.26 0.39
BBY 150102C00042500 C 01/02/15 42.5 0.20 0.31
BBY 150102C00043000 C 01/02/15 43.0 0.15 0.26
BBY 150102C00043500 C 01/02/15 43.5 0.11 0.21
BBY 150102C00044000 C 01/02/15 44.0 0.07 0.17
BBY 150102C00044500 C 01/02/15 44.5 0.05 0.14
BBY 150102C00045000 C 01/02/15 45.0 0.04 0.12
BBY 150102C00045500 C 01/02/15 45.5 0.02 0.10
BBY 150102C00046000 C 01/02/15 46.0 0.03 0.08
BBY 150102C00046500 C 01/02/15 46.5 0.01 0.07
BBY 150102C00047000 C 01/02/15 47.0 0.01 0.05
BBY 150102C00047500 C 01/02/15 47.5 0.01 0.05
BBY 150102P00025000 P 01/02/15 25.0 0.00 0.05
BBY 150102P00026000 P 01/02/15 26.0 0.01 0.05
BBY 150102P00027000 P 01/02/15 27.0 0.01 0.06
BBY 150102P00028000 P 01/02/15 28.0 0.01 0.06
BBY 150102P00028500 P 01/02/15 28.5 0.02 0.07
BBY 150102P00029000 P 01/02/15 29.0 0.01 0.08
BBY 150102P00029500 P 01/02/15 29.5 0.02 0.08
BBY 150102P00030000 P 01/02/15 30.0 0.03 0.09
BBY 150102P00030500 P 01/02/15 30.5 0.03 0.11
BBY 150102P00031000 P 01/02/15 31.0 0.06 0.12
BBY 150102P00031500 P 01/02/15 31.5 0.05 0.14
BBY 150102P00032000 P 01/02/15 32.0 0.07 0.16
BBY 150102P00032500 P 01/02/15 32.5 0.10 0.19
BBY 150102P00033000 P 01/02/15 33.0 0.13 0.22
BBY 150102P00033500 P 01/02/15 33.5 0.18 0.26
BBY 150102P00034000 P 01/02/15 34.0 0.22 0.31
BBY 150102P00034500 P 01/02/15 34.5 0.29 0.36
BBY 150102P00035000 P 01/02/15 35.0 0.34 0.43
BBY 150102P00035500 P 01/02/15 35.5 0.42 0.49
BBY 150102P00036000 P 01/02/15 36.0 0.52 0.59
BBY 150102P00036500 P 01/02/15 36.5 0.64 0.74
BBY 150102P00037000 P 01/02/15 37.0 0.78 0.89
BBY 150102P00037500 P 01/02/15 37.5 0.93 1.06
BBY 150102P00038000 P 01/02/15 38.0 1.13 1.21
BBY 150102P00038500 P 01/02/15 38.5 1.35 1.47
BBY 150102P00039000 P 01/02/15 39.0 1.60 1.73
BBY 150102P00039500 P 01/02/15 39.5 1.88 2.04
BBY 150102P00040000 P 01/02/15 40.0 2.20 2.36
BBY 150102P00040500 P 01/02/15 40.5 2.54 2.71
BBY 150102P00041000 P 01/02/15 41.0 2.91 3.05
BBY 150102P00041500 P 01/02/15 41.5 3.30 3.45
BBY 150102P00042000 P 01/02/15 42.0 3.70 4.20
BBY 150102P00042500 P 01/02/15 42.5 4.15 4.90
BBY 150102P00043000 P 01/02/15 43.0 4.55 5.30
BBY 150102P00043500 P 01/02/15 43.5 5.00 5.70
BBY 150102P00044000 P 01/02/15 44.0 5.45 6.25
BBY 150102P00044500 P 01/02/15 44.5 5.90 6.80
BBY 150102P00045000 P 01/02/15 45.0 6.35 7.20
BBY 150102P00045500 P 01/02/15 45.5 6.90 7.65
BBY 150102P00046000 P 01/02/15 46.0 7.35 8.25
BBY 150102P00046500 P 01/02/15 46.5 7.80 8.75
BBY 150102P00047000 P 01/02/15 47.0 8.35 9.20
BBY 150102P00047500 P 01/02/15 47.5 8.85 9.50
BBY 150109C00031000 C 01/09/15 31.0 5.75 9.35
BBY 150109C00031500 C 01/09/15 31.5 5.50 8.60
BBY 150109C00032000 C 01/09/15 32.0 5.00 8.15
BBY 150109C00032500 C 01/09/15 32.5 5.80 6.60
BBY 150109C00033000 C 01/09/15 33.0 5.00 6.30
BBY 150109C00033500 C 01/09/15 33.5 3.80 6.65
BBY 150109C00034000 C 01/09/15 34.0 4.35 5.15
BBY 150109C00034500 C 01/09/15 34.5 3.90 4.70
BBY 150109C00035000 C 01/09/15 35.0 3.65 4.30
BBY 150109C00035500 C 01/09/15 35.5 3.50 3.75
BBY 150109C00036000 C 01/09/15 36.0 3.10 3.35
BBY 150109C00036500 C 01/09/15 36.5 2.70 3.00
BBY 150109C00037000 C 01/09/15 37.0 2.36 2.61
BBY 150109C00037500 C 01/09/15 37.5 2.03 2.30
BBY 150109C00038000 C 01/09/15 38.0 1.75 1.98
BBY 150109C00038500 C 01/09/15 38.5 1.48 1.71
BBY 150109C00039000 C 01/09/15 39.0 1.25 1.45
BBY 150109C00039500 C 01/09/15 39.5 1.02 1.25
BBY 150109C00040000 C 01/09/15 40.0 0.83 1.06
BBY 150109C00040500 C 01/09/15 40.5 0.72 0.89
BBY 150109C00041000 C 01/09/15 41.0 0.57 0.74
BBY 150109C00041500 C 01/09/15 41.5 0.46 0.62
BBY 150109C00042000 C 01/09/15 42.0 0.36 0.53
BBY 150109C00042500 C 01/09/15 42.5 0.26 0.45
BBY 150109C00043000 C 01/09/15 43.0 0.20 0.37
BBY 150109C00043500 C 01/09/15 43.5 0.15 0.31
BBY 150109C00044000 C 01/09/15 44.0 0.10 0.25
BBY 150109C00044500 C 01/09/15 44.5 0.07 0.22
BBY 150109C00045000 C 01/09/15 45.0 0.06 0.18
BBY 150109C00045500 C 01/09/15 45.5 0.04 0.15
BBY 150109C00046000 C 01/09/15 46.0 0.03 0.13
BBY 150109C00046500 C 01/09/15 46.5 0.04 0.11
BBY 150109C00047000 C 01/09/15 47.0 0.00 0.10
BBY 150109C00047500 C 01/09/15 47.5 0.00 0.14
BBY 150109P00031000 P 01/09/15 31.0 0.03 0.16
BBY 150109P00031500 P 01/09/15 31.5 0.05 0.19
BBY 150109P00032000 P 01/09/15 32.0 0.07 0.22
BBY 150109P00032500 P 01/09/15 32.5 0.10 0.25
BBY 150109P00033000 P 01/09/15 33.0 0.14 0.30
BBY 150109P00033500 P 01/09/15 33.5 0.19 0.35
BBY 150109P00034000 P 01/09/15 34.0 0.26 0.41
BBY 150109P00034500 P 01/09/15 34.5 0.33 0.48
BBY 150109P00035000 P 01/09/15 35.0 0.41 0.56
BBY 150109P00035500 P 01/09/15 35.5 0.52 0.66
BBY 150109P00036000 P 01/09/15 36.0 0.63 0.78
BBY 150109P00036500 P 01/09/15 36.5 0.76 0.92
BBY 150109P00037000 P 01/09/15 37.0 0.92 1.07
BBY 150109P00037500 P 01/09/15 37.5 1.10 1.25
BBY 150109P00038000 P 01/09/15 38.0 1.30 1.45
BBY 150109P00038500 P 01/09/15 38.5 1.54 1.66
BBY 150109P00039000 P 01/09/15 39.0 1.78 1.95
BBY 150109P00039500 P 01/09/15 39.5 2.05 2.24
BBY 150109P00040000 P 01/09/15 40.0 2.37 2.55
BBY 150109P00040500 P 01/09/15 40.5 2.70 2.89
BBY 150109P00041000 P 01/09/15 41.0 3.05 3.25
BBY 150109P00041500 P 01/09/15 41.5 3.40 3.60
BBY 150109P00042000 P 01/09/15 42.0 3.65 4.50
BBY 150109P00042500 P 01/09/15 42.5 4.10 5.30
BBY 150109P00043000 P 01/09/15 43.0 4.55 5.35
BBY 150109P00043500 P 01/09/15 43.5 3.85 6.85
BBY 150109P00044000 P 01/09/15 44.0 5.35 8.10
BBY 150109P00044500 P 01/09/15 44.5 5.65 7.15
BBY 150109P00045000 P 01/09/15 45.0 5.35 8.40
BBY 150109P00045500 P 01/09/15 45.5 5.65 9.10
BBY 150109P00046000 P 01/09/15 46.0 6.30 9.35
BBY 150109P00046500 P 01/09/15 46.5 6.55 9.95
BBY 150109P00047000 P 01/09/15 47.0 7.20 10.45
BBY 150109P00047500 P 01/09/15 47.5 7.75 11.05
BBY 150117C00003000 C 01/17/15 3.0 35.05 36.15
BBY 150117C00005000 C 01/17/15 5.0 31.85 34.90
BBY 150117C00008000 C 01/17/15 8.0 28.85 31.90
BBY 150117C00010000 C 01/17/15 10.0 26.85 29.90
BBY 150117C00013000 C 01/17/15 13.0 24.85 26.00
BBY 150117C00014000 C 01/17/15 14.0 22.80 25.90
BBY 150117C00015000 C 01/17/15 15.0 22.55 24.20
BBY 150117C00016000 C 01/17/15 16.0 20.85 23.90
BBY 150117C00017000 C 01/17/15 17.0 19.85 22.90
BBY 150117C00019000 C 01/17/15 19.0 17.80 20.90
BBY 150117C00020000 C 01/17/15 20.0 18.25 19.00
BBY 150117C00021000 C 01/17/15 21.0 15.85 18.90
BBY 150117C00022000 C 01/17/15 22.0 16.05 16.95
BBY 150117C00023000 C 01/17/15 23.0 14.75 16.25
BBY 150117C00024000 C 01/17/15 24.0 14.10 14.90
BBY 150117C00025000 C 01/17/15 25.0 13.25 13.90
BBY 150117C00026000 C 01/17/15 26.0 12.30 13.00
BBY 150117C00027000 C 01/17/15 27.0 11.30 12.00
BBY 150117C00028000 C 01/17/15 28.0 10.15 10.95
BBY 150117C00029000 C 01/17/15 29.0 9.20 9.95
BBY 150117C00030000 C 01/17/15 30.0 8.30 9.00
BBY 150117C00031000 C 01/17/15 31.0 7.50 8.00
BBY 150117C00032000 C 01/17/15 32.0 6.60 7.10
BBY 150117C00033000 C 01/17/15 33.0 5.70 6.10
BBY 150117C00034000 C 01/17/15 34.0 4.85 5.30
BBY 150117C00035000 C 01/17/15 35.0 4.20 4.45
BBY 150117C00036000 C 01/17/15 36.0 3.45 3.75
BBY 150117C00037000 C 01/17/15 37.0 2.79 3.05
BBY 150117C00038000 C 01/17/15 38.0 2.30 2.45
BBY 150117C00039000 C 01/17/15 39.0 1.84 1.94
BBY 150117C00040000 C 01/17/15 40.0 1.44 1.51
BBY 150117C00041000 C 01/17/15 41.0 0.99 1.15
BBY 150117C00042000 C 01/17/15 42.0 0.74 0.87
BBY 150117C00043000 C 01/17/15 43.0 0.50 0.65
BBY 150117C00044000 C 01/17/15 44.0 0.34 0.49
BBY 150117C00045000 C 01/17/15 45.0 0.26 0.38
BBY 150117C00046000 C 01/17/15 46.0 0.16 0.28
BBY 150117C00047000 C 01/17/15 47.0 0.10 0.21
BBY 150117C00048000 C 01/17/15 48.0 0.08 0.17
BBY 150117C00049000 C 01/17/15 49.0 0.06 0.16
BBY 150117C00050000 C 01/17/15 50.0 0.04 0.13
BBY 150117C00055000 C 01/17/15 55.0 0.01 0.05
BBY 150117C00060000 C 01/17/15 60.0 0.00 0.03
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.03
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.02
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.02
BBY 150117P00008000 P 01/17/15 8.0 0.00 0.02
BBY 150117P00010000 P 01/17/15 10.0 0.00 0.02
BBY 150117P00013000 P 01/17/15 13.0 0.00 0.03
BBY 150117P00014000 P 01/17/15 14.0 0.00 0.03
BBY 150117P00015000 P 01/17/15 15.0 0.00 0.03
BBY 150117P00016000 P 01/17/15 16.0 0.00 0.04
BBY 150117P00017000 P 01/17/15 17.0 0.00 0.04
BBY 150117P00019000 P 01/17/15 19.0 0.00 0.04
BBY 150117P00020000 P 01/17/15 20.0 0.00 0.05
BBY 150117P00021000 P 01/17/15 21.0 0.01 0.05
BBY 150117P00022000 P 01/17/15 22.0 0.02 0.05
BBY 150117P00023000 P 01/17/15 23.0 0.03 0.06
BBY 150117P00024000 P 01/17/15 24.0 0.05 0.07
BBY 150117P00025000 P 01/17/15 25.0 0.06 0.08
BBY 150117P00026000 P 01/17/15 26.0 0.07 0.11
BBY 150117P00027000 P 01/17/15 27.0 0.07 0.13
BBY 150117P00028000 P 01/17/15 28.0 0.08 0.16
BBY 150117P00029000 P 01/17/15 29.0 0.12 0.20
BBY 150117P00030000 P 01/17/15 30.0 0.17 0.20
BBY 150117P00031000 P 01/17/15 31.0 0.23 0.29
BBY 150117P00032000 P 01/17/15 32.0 0.31 0.38
BBY 150117P00033000 P 01/17/15 33.0 0.43 0.47
BBY 150117P00034000 P 01/17/15 34.0 0.59 0.64
BBY 150117P00035000 P 01/17/15 35.0 0.79 0.90
BBY 150117P00036000 P 01/17/15 36.0 1.05 1.13
BBY 150117P00037000 P 01/17/15 37.0 1.37 1.53
BBY 150117P00038000 P 01/17/15 38.0 1.78 1.94
BBY 150117P00039000 P 01/17/15 39.0 2.26 2.35
BBY 150117P00040000 P 01/17/15 40.0 2.84 3.00
BBY 150117P00041000 P 01/17/15 41.0 3.50 3.70
BBY 150117P00042000 P 01/17/15 42.0 4.20 4.40
BBY 150117P00043000 P 01/17/15 43.0 4.95 5.20
BBY 150117P00044000 P 01/17/15 44.0 5.75 6.40
BBY 150117P00045000 P 01/17/15 45.0 6.65 7.25
BBY 150117P00046000 P 01/17/15 46.0 7.55 8.20
BBY 150117P00047000 P 01/17/15 47.0 8.40 9.30
BBY 150117P00048000 P 01/17/15 48.0 9.05 10.65
BBY 150117P00049000 P 01/17/15 49.0 10.00 11.15
BBY 150117P00050000 P 01/17/15 50.0 10.95 12.30
BBY 150117P00055000 P 01/17/15 55.0 15.10 17.10
BBY 150117P00060000 P 01/17/15 60.0 20.00 22.55
BBY 150117P00065000 P 01/17/15 65.0 26.00 27.30
BBY 150220C00026000 C 02/20/15 26.0 12.30 12.90
BBY 150220C00027000 C 02/20/15 27.0 10.95 12.75
BBY 150220C00028000 C 02/20/15 28.0 9.25 11.55
BBY 150220C00029000 C 02/20/15 29.0 8.75 10.20
BBY 150220C00030000 C 02/20/15 30.0 8.45 9.10
BBY 150220C00031000 C 02/20/15 31.0 7.55 8.15
BBY 150220C00032000 C 02/20/15 32.0 6.80 7.30
BBY 150220C00033000 C 02/20/15 33.0 5.65 6.60
BBY 150220C00034000 C 02/20/15 34.0 5.30 5.60
BBY 150220C00035000 C 02/20/15 35.0 4.55 4.85
BBY 150220C00036000 C 02/20/15 36.0 4.00 4.15
BBY 150220C00037000 C 02/20/15 37.0 3.25 3.50
BBY 150220C00038000 C 02/20/15 38.0 2.67 2.91
BBY 150220C00039000 C 02/20/15 39.0 2.26 2.42
BBY 150220C00040000 C 02/20/15 40.0 1.84 1.96
BBY 150220C00041000 C 02/20/15 41.0 1.51 1.55
BBY 150220C00042000 C 02/20/15 42.0 1.16 1.25
BBY 150220C00043000 C 02/20/15 43.0 0.90 0.98
BBY 150220C00044000 C 02/20/15 44.0 0.70 0.81
BBY 150220C00045000 C 02/20/15 45.0 0.52 0.66
BBY 150220C00046000 C 02/20/15 46.0 0.39 0.54
BBY 150220C00047000 C 02/20/15 47.0 0.30 0.42
BBY 150220C00048000 C 02/20/15 48.0 0.22 0.35
BBY 150220C00049000 C 02/20/15 49.0 0.16 0.30
BBY 150220C00050000 C 02/20/15 50.0 0.11 0.24
BBY 150220C00055000 C 02/20/15 55.0 0.00 0.11
BBY 150220P00026000 P 02/20/15 26.0 0.08 0.21
BBY 150220P00027000 P 02/20/15 27.0 0.12 0.24
BBY 150220P00028000 P 02/20/15 28.0 0.16 0.29
BBY 150220P00029000 P 02/20/15 29.0 0.23 0.36
BBY 150220P00030000 P 02/20/15 30.0 0.31 0.37
BBY 150220P00031000 P 02/20/15 31.0 0.40 0.55
BBY 150220P00032000 P 02/20/15 32.0 0.51 0.67
BBY 150220P00033000 P 02/20/15 33.0 0.69 0.81
BBY 150220P00034000 P 02/20/15 34.0 0.87 1.04
BBY 150220P00035000 P 02/20/15 35.0 1.11 1.29
BBY 150220P00036000 P 02/20/15 36.0 1.41 1.63
BBY 150220P00037000 P 02/20/15 37.0 1.77 1.95
BBY 150220P00038000 P 02/20/15 38.0 2.24 2.35
BBY 150220P00039000 P 02/20/15 39.0 2.69 2.82
BBY 150220P00040000 P 02/20/15 40.0 3.25 3.50
BBY 150220P00041000 P 02/20/15 41.0 3.85 4.15
BBY 150220P00042000 P 02/20/15 42.0 4.55 4.80
BBY 150220P00043000 P 02/20/15 43.0 5.30 5.55
BBY 150220P00044000 P 02/20/15 44.0 6.10 6.35
BBY 150220P00045000 P 02/20/15 45.0 6.75 7.75
BBY 150220P00046000 P 02/20/15 46.0 7.80 8.50
BBY 150220P00047000 P 02/20/15 47.0 8.55 9.50
BBY 150220P00048000 P 02/20/15 48.0 8.75 10.40
BBY 150220P00049000 P 02/20/15 49.0 9.70 12.35
BBY 150220P00050000 P 02/20/15 50.0 10.45 12.30
BBY 150220P00055000 P 02/20/15 55.0 16.35 17.10
BBY 150320C00015000 C 03/20/15 15.0 23.00 24.15
BBY 150320C00016000 C 03/20/15 16.0 20.80 24.45
BBY 150320C00018000 C 03/20/15 18.0 18.85 21.90
BBY 150320C00019000 C 03/20/15 19.0 17.75 20.90
BBY 150320C00020000 C 03/20/15 20.0 16.75 20.25
BBY 150320C00021000 C 03/20/15 21.0 16.35 18.60
BBY 150320C00022000 C 03/20/15 22.0 14.75 18.20
BBY 150320C00023000 C 03/20/15 23.0 14.65 16.40
BBY 150320C00024000 C 03/20/15 24.0 13.90 16.15
BBY 150320C00025000 C 03/20/15 25.0 13.30 14.35
BBY 150320C00026000 C 03/20/15 26.0 12.00 13.40
BBY 150320C00027000 C 03/20/15 27.0 11.35 12.35
BBY 150320C00028000 C 03/20/15 28.0 10.45 11.55
BBY 150320C00029000 C 03/20/15 29.0 9.35 10.30
BBY 150320C00030000 C 03/20/15 30.0 8.95 9.25
BBY 150320C00031000 C 03/20/15 31.0 7.95 8.40
BBY 150320C00032000 C 03/20/15 32.0 7.00 7.65
BBY 150320C00033000 C 03/20/15 33.0 6.45 6.75
BBY 150320C00034000 C 03/20/15 34.0 5.70 6.00
BBY 150320C00035000 C 03/20/15 35.0 5.00 5.30
BBY 150320C00036000 C 03/20/15 36.0 4.35 4.60
BBY 150320C00037000 C 03/20/15 37.0 3.75 4.00
BBY 150320C00038000 C 03/20/15 38.0 3.20 3.45
BBY 150320C00039000 C 03/20/15 39.0 2.81 2.96
BBY 150320C00040000 C 03/20/15 40.0 2.45 2.52
BBY 150320C00041000 C 03/20/15 41.0 1.92 2.15
BBY 150320C00042000 C 03/20/15 42.0 1.56 1.81
BBY 150320C00043000 C 03/20/15 43.0 1.31 1.52
BBY 150320C00044000 C 03/20/15 44.0 1.07 1.26
BBY 150320C00045000 C 03/20/15 45.0 0.86 1.00
BBY 150320C00046000 C 03/20/15 46.0 0.71 0.87
BBY 150320C00047000 C 03/20/15 47.0 0.57 0.74
BBY 150320C00048000 C 03/20/15 48.0 0.45 0.60
BBY 150320C00049000 C 03/20/15 49.0 0.37 0.50
BBY 150320C00050000 C 03/20/15 50.0 0.28 0.41
BBY 150320C00055000 C 03/20/15 55.0 0.10 0.21
BBY 150320P00015000 P 03/20/15 15.0 0.01 0.07
BBY 150320P00016000 P 03/20/15 16.0 0.02 0.08
BBY 150320P00018000 P 03/20/15 18.0 0.04 0.10
BBY 150320P00019000 P 03/20/15 19.0 0.03 0.13
BBY 150320P00020000 P 03/20/15 20.0 0.05 0.15
BBY 150320P00021000 P 03/20/15 21.0 0.07 0.16
BBY 150320P00022000 P 03/20/15 22.0 0.06 0.19
BBY 150320P00023000 P 03/20/15 23.0 0.10 0.21
BBY 150320P00024000 P 03/20/15 24.0 0.13 0.25
BBY 150320P00025000 P 03/20/15 25.0 0.16 0.28
BBY 150320P00026000 P 03/20/15 26.0 0.21 0.35
BBY 150320P00027000 P 03/20/15 27.0 0.29 0.37
BBY 150320P00028000 P 03/20/15 28.0 0.36 0.45
BBY 150320P00029000 P 03/20/15 29.0 0.44 0.56
BBY 150320P00030000 P 03/20/15 30.0 0.58 0.69
BBY 150320P00031000 P 03/20/15 31.0 0.72 0.86
BBY 150320P00032000 P 03/20/15 32.0 0.86 1.07
BBY 150320P00033000 P 03/20/15 33.0 1.12 1.25
BBY 150320P00034000 P 03/20/15 34.0 1.37 1.55
BBY 150320P00035000 P 03/20/15 35.0 1.68 1.85
BBY 150320P00036000 P 03/20/15 36.0 2.01 2.21
BBY 150320P00037000 P 03/20/15 37.0 2.41 2.60
BBY 150320P00038000 P 03/20/15 38.0 2.87 3.05
BBY 150320P00039000 P 03/20/15 39.0 3.35 3.55
BBY 150320P00040000 P 03/20/15 40.0 3.90 4.15
BBY 150320P00041000 P 03/20/15 41.0 4.55 4.75
BBY 150320P00042000 P 03/20/15 42.0 5.20 5.45
BBY 150320P00043000 P 03/20/15 43.0 5.85 6.20
BBY 150320P00044000 P 03/20/15 44.0 6.65 6.95
BBY 150320P00045000 P 03/20/15 45.0 7.40 7.75
BBY 150320P00046000 P 03/20/15 46.0 8.25 8.95
BBY 150320P00047000 P 03/20/15 47.0 9.10 9.80
BBY 150320P00048000 P 03/20/15 48.0 9.80 10.70
BBY 150320P00049000 P 03/20/15 49.0 10.50 12.00
BBY 150320P00050000 P 03/20/15 50.0 10.80 12.55
BBY 150320P00055000 P 03/20/15 55.0 16.50 17.35
BBY 150619C00018000 C 06/19/15 18.0 19.80 21.85
BBY 150619C00019000 C 06/19/15 19.0 17.35 20.90
BBY 150619C00020000 C 06/19/15 20.0 16.30 20.90
BBY 150619C00021000 C 06/19/15 21.0 15.35 19.70
BBY 150619C00022000 C 06/19/15 22.0 14.40 17.60
BBY 150619C00023000 C 06/19/15 23.0 13.35 17.85
BBY 150619C00024000 C 06/19/15 24.0 14.10 15.50
BBY 150619C00025000 C 06/19/15 25.0 11.55 14.80
BBY 150619C00026000 C 06/19/15 26.0 10.70 13.75
BBY 150619C00027000 C 06/19/15 27.0 9.85 12.70
BBY 150619C00028000 C 06/19/15 28.0 10.75 11.80
BBY 150619C00029000 C 06/19/15 29.0 8.30 10.65
BBY 150619C00030000 C 06/19/15 30.0 7.65 9.65
BBY 150619C00031000 C 06/19/15 31.0 8.10 9.05
BBY 150619C00032000 C 06/19/15 32.0 7.80 8.10
BBY 150619C00033000 C 06/19/15 33.0 7.10 7.40
BBY 150619C00034000 C 06/19/15 34.0 6.40 6.75
BBY 150619C00035000 C 06/19/15 35.0 5.75 6.05
BBY 150619C00036000 C 06/19/15 36.0 5.15 5.45
BBY 150619C00037000 C 06/19/15 37.0 4.60 4.90
BBY 150619C00038000 C 06/19/15 38.0 4.05 4.40
BBY 150619C00039000 C 06/19/15 39.0 3.60 3.90
BBY 150619C00040000 C 06/19/15 40.0 3.15 3.45
BBY 150619C00041000 C 06/19/15 41.0 2.75 3.10
BBY 150619C00042000 C 06/19/15 42.0 2.39 2.77
BBY 150619C00043000 C 06/19/15 43.0 2.06 2.39
BBY 150619C00044000 C 06/19/15 44.0 1.80 2.16
BBY 150619C00045000 C 06/19/15 45.0 1.60 1.81
BBY 150619C00046000 C 06/19/15 46.0 1.34 1.68
BBY 150619C00047000 C 06/19/15 47.0 1.11 1.41
BBY 150619C00048000 C 06/19/15 48.0 0.94 1.35
BBY 150619C00049000 C 06/19/15 49.0 0.87 1.19
BBY 150619C00050000 C 06/19/15 50.0 0.72 0.92
BBY 150619C00055000 C 06/19/15 55.0 0.32 0.45
BBY 150619P00018000 P 06/19/15 18.0 0.06 0.26
BBY 150619P00019000 P 06/19/15 19.0 0.09 0.29
BBY 150619P00020000 P 06/19/15 20.0 0.12 0.32
BBY 150619P00021000 P 06/19/15 21.0 0.16 0.36
BBY 150619P00022000 P 06/19/15 22.0 0.21 0.40
BBY 150619P00023000 P 06/19/15 23.0 0.27 0.46
BBY 150619P00024000 P 06/19/15 24.0 0.28 0.53
BBY 150619P00025000 P 06/19/15 25.0 0.37 0.53
BBY 150619P00026000 P 06/19/15 26.0 0.49 0.64
BBY 150619P00027000 P 06/19/15 27.0 0.61 0.84
BBY 150619P00028000 P 06/19/15 28.0 0.72 0.90
BBY 150619P00029000 P 06/19/15 29.0 0.91 1.09
BBY 150619P00030000 P 06/19/15 30.0 1.09 1.31
BBY 150619P00031000 P 06/19/15 31.0 1.28 1.56
BBY 150619P00032000 P 06/19/15 32.0 1.59 1.70
BBY 150619P00033000 P 06/19/15 33.0 1.82 2.13
BBY 150619P00034000 P 06/19/15 34.0 2.16 2.44
BBY 150619P00035000 P 06/19/15 35.0 2.51 2.80
BBY 150619P00036000 P 06/19/15 36.0 2.90 3.20
BBY 150619P00037000 P 06/19/15 37.0 3.35 3.65
BBY 150619P00038000 P 06/19/15 38.0 3.85 4.10
BBY 150619P00039000 P 06/19/15 39.0 4.40 4.60
BBY 150619P00040000 P 06/19/15 40.0 4.95 5.15
BBY 150619P00041000 P 06/19/15 41.0 5.55 5.85
BBY 150619P00042000 P 06/19/15 42.0 6.20 6.50
BBY 150619P00043000 P 06/19/15 43.0 6.85 7.20
BBY 150619P00044000 P 06/19/15 44.0 7.60 7.90
BBY 150619P00045000 P 06/19/15 45.0 8.35 8.65
BBY 150619P00046000 P 06/19/15 46.0 9.10 9.45
BBY 150619P00047000 P 06/19/15 47.0 9.85 10.25
BBY 150619P00048000 P 06/19/15 48.0 10.75 11.10
BBY 150619P00049000 P 06/19/15 49.0 10.05 12.65
BBY 150619P00050000 P 06/19/15 50.0 10.85 13.60
BBY 150619P00055000 P 06/19/15 55.0 16.50 17.95
BBY 160115C00013000 C 01/15/16 13.0 23.00 26.60
BBY 160115C00015000 C 01/15/16 15.0 21.00 25.90
BBY 160115C00018000 C 01/15/16 18.0 18.00 21.70
BBY 160115C00020000 C 01/15/16 20.0 16.85 19.85
BBY 160115C00023000 C 01/15/16 23.0 13.60 16.60
BBY 160115C00025000 C 01/15/16 25.0 11.80 14.95
BBY 160115C00028000 C 01/15/16 28.0 10.75 12.20
BBY 160115C00030000 C 01/15/16 30.0 7.95 10.95
BBY 160115C00033000 C 01/15/16 33.0 8.25 8.60
BBY 160115C00035000 C 01/15/16 35.0 7.05 7.45
BBY 160115C00038000 C 01/15/16 38.0 5.50 5.90
BBY 160115C00040000 C 01/15/16 40.0 4.80 5.00
BBY 160115C00042000 C 01/15/16 42.0 3.80 4.25
BBY 160115C00045000 C 01/15/16 45.0 2.85 3.25
BBY 160115C00047000 C 01/15/16 47.0 2.31 2.87
BBY 160115C00050000 C 01/15/16 50.0 1.75 2.17
BBY 160115C00055000 C 01/15/16 55.0 1.01 1.39
BBY 160115C00060000 C 01/15/16 60.0 0.60 0.86
BBY 160115P00013000 P 01/15/16 13.0 0.13 0.32
BBY 160115P00015000 P 01/15/16 15.0 0.20 0.40
BBY 160115P00018000 P 01/15/16 18.0 0.25 0.55
BBY 160115P00020000 P 01/15/16 20.0 0.41 0.74
BBY 160115P00023000 P 01/15/16 23.0 0.73 0.96
BBY 160115P00025000 P 01/15/16 25.0 1.03 1.34
BBY 160115P00028000 P 01/15/16 28.0 1.64 2.06
BBY 160115P00030000 P 01/15/16 30.0 2.18 2.55
BBY 160115P00033000 P 01/15/16 33.0 3.20 3.60
BBY 160115P00035000 P 01/15/16 35.0 4.05 4.40
BBY 160115P00038000 P 01/15/16 38.0 5.50 5.85
BBY 160115P00040000 P 01/15/16 40.0 6.60 6.95
BBY 160115P00042000 P 01/15/16 42.0 7.80 8.25
BBY 160115P00045000 P 01/15/16 45.0 9.85 10.30
BBY 160115P00047000 P 01/15/16 47.0 11.30 11.75
BBY 160115P00050000 P 01/15/16 50.0 13.70 14.15
BBY 160115P00055000 P 01/15/16 55.0 15.80 18.75
BBY 160115P00060000 P 01/15/16 60.0 20.25 23.30
BBY 170120C00018000 C 01/20/17 18.0 18.35 22.35
BBY 170120C00020000 C 01/20/17 20.0 16.60 20.40
BBY 170120C00023000 C 01/20/17 23.0 14.10 18.10
BBY 170120C00025000 C 01/20/17 25.0 12.70 16.35
BBY 170120C00028000 C 01/20/17 28.0 10.50 14.05
BBY 170120C00030000 C 01/20/17 30.0 11.55 11.95
BBY 170120C00033000 C 01/20/17 33.0 9.75 10.25
BBY 170120C00035000 C 01/20/17 35.0 8.70 9.20
BBY 170120C00037000 C 01/20/17 37.0 7.80 8.25
BBY 170120C00040000 C 01/20/17 40.0 6.45 7.00
BBY 170120C00042000 C 01/20/17 42.0 5.70 6.30
BBY 170120C00045000 C 01/20/17 45.0 4.70 5.35
BBY 170120C00047000 C 01/20/17 47.0 4.15 4.80
BBY 170120C00050000 C 01/20/17 50.0 3.40 4.05
BBY 170120C00055000 C 01/20/17 55.0 2.42 3.10
BBY 170120P00018000 P 01/20/17 18.0 0.82 1.01
BBY 170120P00020000 P 01/20/17 20.0 1.11 1.53
BBY 170120P00023000 P 01/20/17 23.0 1.69 2.14
BBY 170120P00025000 P 01/20/17 25.0 2.17 2.60
BBY 170120P00028000 P 01/20/17 28.0 3.05 3.50
BBY 170120P00030000 P 01/20/17 30.0 3.75 4.20
BBY 170120P00033000 P 01/20/17 33.0 5.00 5.45
BBY 170120P00035000 P 01/20/17 35.0 5.90 6.40
BBY 170120P00037000 P 01/20/17 37.0 6.90 7.40
BBY 170120P00040000 P 01/20/17 40.0 8.60 9.10
BBY 170120P00042000 P 01/20/17 42.0 9.80 10.35
BBY 170120P00045000 P 01/20/17 45.0 11.75 12.35
BBY 170120P00047000 P 01/20/17 47.0 13.15 13.75
BBY 170120P00050000 P 01/20/17 50.0 15.40 16.00
BBY 170120P00055000 P 01/20/17 55.0 19.35 19.95

OPRA data is delayed 15 minutes.