Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Best Buy Company (BBY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160603C00023000 C 06/03/16 23.0 8.35 9.65
BBY 160603C00024000 C 06/03/16 24.0 6.45 9.80
BBY 160603C00025000 C 06/03/16 25.0 6.35 7.40
BBY 160603C00026000 C 06/03/16 26.0 5.35 6.40
BBY 160603C00026500 C 06/03/16 26.5 4.85 5.90
BBY 160603C00027000 C 06/03/16 27.0 3.30 6.75
BBY 160603C00027500 C 06/03/16 27.5 4.35 4.95
BBY 160603C00028000 C 06/03/16 28.0 3.85 4.45
BBY 160603C00028500 C 06/03/16 28.5 3.35 3.90
BBY 160603C00029000 C 06/03/16 29.0 2.87 3.45
BBY 160603C00029500 C 06/03/16 29.5 2.30 2.94
BBY 160603C00030000 C 06/03/16 30.0 1.85 2.18
BBY 160603C00030500 C 06/03/16 30.5 1.37 1.79
BBY 160603C00031000 C 06/03/16 31.0 1.10 1.22
BBY 160603C00031500 C 06/03/16 31.5 0.72 0.81
BBY 160603C00032000 C 06/03/16 32.0 0.43 0.48
BBY 160603C00032500 C 06/03/16 32.5 0.21 0.26
BBY 160603C00033000 C 06/03/16 33.0 0.09 0.13
BBY 160603C00033500 C 06/03/16 33.5 0.03 0.09
BBY 160603C00034000 C 06/03/16 34.0 0.00 0.09
BBY 160603C00034500 C 06/03/16 34.5 0.00 0.10
BBY 160603C00035000 C 06/03/16 35.0 0.00 0.05
BBY 160603C00035500 C 06/03/16 35.5 0.00 0.09
BBY 160603C00036000 C 06/03/16 36.0 0.01 0.13
BBY 160603C00036500 C 06/03/16 36.5 0.00 0.08
BBY 160603C00037000 C 06/03/16 37.0 0.00 0.08
BBY 160603C00037500 C 06/03/16 37.5 0.00 0.08
BBY 160603C00038000 C 06/03/16 38.0 0.00 0.08
BBY 160603C00038500 C 06/03/16 38.5 0.00 0.08
BBY 160603C00039000 C 06/03/16 39.0 0.00 0.08
BBY 160603C00039500 C 06/03/16 39.5 0.00 0.08
BBY 160603C00040000 C 06/03/16 40.0 0.00 0.10
BBY 160603C00040500 C 06/03/16 40.5 0.00 0.13
BBY 160603C00041000 C 06/03/16 41.0 0.00 0.13
BBY 160603C00041500 C 06/03/16 41.5 0.00 0.13
BBY 160603C00042000 C 06/03/16 42.0 0.00 0.13
BBY 160603C00042500 C 06/03/16 42.5 0.00 0.13
BBY 160603C00043000 C 06/03/16 43.0 0.00 0.13
BBY 160603C00043500 C 06/03/16 43.5 0.00 0.13
BBY 160603C00044000 C 06/03/16 44.0 0.00 0.13
BBY 160603P00023000 P 06/03/16 23.0 0.00 0.08
BBY 160603P00024000 P 06/03/16 24.0 0.00 0.08
BBY 160603P00025000 P 06/03/16 25.0 0.00 0.08
BBY 160603P00026000 P 06/03/16 26.0 0.00 0.08
BBY 160603P00026500 P 06/03/16 26.5 0.00 0.08
BBY 160603P00027000 P 06/03/16 27.0 0.00 0.08
BBY 160603P00027500 P 06/03/16 27.5 0.00 0.08
BBY 160603P00028000 P 06/03/16 28.0 0.00 0.08
BBY 160603P00028500 P 06/03/16 28.5 0.00 0.04
BBY 160603P00029000 P 06/03/16 29.0 0.00 0.06
BBY 160603P00029500 P 06/03/16 29.5 0.00 0.10
BBY 160603P00030000 P 06/03/16 30.0 0.02 0.07
BBY 160603P00030500 P 06/03/16 30.5 0.04 0.10
BBY 160603P00031000 P 06/03/16 31.0 0.10 0.14
BBY 160603P00031500 P 06/03/16 31.5 0.22 0.26
BBY 160603P00032000 P 06/03/16 32.0 0.40 0.45
BBY 160603P00032500 P 06/03/16 32.5 0.67 0.74
BBY 160603P00033000 P 06/03/16 33.0 1.03 1.16
BBY 160603P00033500 P 06/03/16 33.5 1.34 1.72
BBY 160603P00034000 P 06/03/16 34.0 1.89 2.16
BBY 160603P00034500 P 06/03/16 34.5 2.10 2.67
BBY 160603P00035000 P 06/03/16 35.0 2.60 3.25
BBY 160603P00035500 P 06/03/16 35.5 1.83 5.15
BBY 160603P00036000 P 06/03/16 36.0 2.33 5.65
BBY 160603P00036500 P 06/03/16 36.5 2.84 6.10
BBY 160603P00037000 P 06/03/16 37.0 3.20 6.55
BBY 160603P00037500 P 06/03/16 37.5 3.70 7.05
BBY 160603P00038000 P 06/03/16 38.0 4.20 7.55
BBY 160603P00038500 P 06/03/16 38.5 4.75 8.05
BBY 160603P00039000 P 06/03/16 39.0 5.25 8.55
BBY 160603P00039500 P 06/03/16 39.5 5.70 9.05
BBY 160603P00040000 P 06/03/16 40.0 6.20 9.55
BBY 160603P00040500 P 06/03/16 40.5 6.70 10.05
BBY 160603P00041000 P 06/03/16 41.0 7.20 10.55
BBY 160603P00041500 P 06/03/16 41.5 7.70 11.05
BBY 160603P00042000 P 06/03/16 42.0 8.25 11.55
BBY 160603P00042500 P 06/03/16 42.5 8.75 11.85
BBY 160603P00043000 P 06/03/16 43.0 9.25 12.35
BBY 160603P00043500 P 06/03/16 43.5 9.75 11.95
BBY 160603P00044000 P 06/03/16 44.0 10.25 12.60
BBY 160610C00023000 C 06/10/16 23.0 8.35 9.60
BBY 160610C00024000 C 06/10/16 24.0 6.45 9.80
BBY 160610C00025000 C 06/10/16 25.0 5.45 8.80
BBY 160610C00026000 C 06/10/16 26.0 5.85 6.45
BBY 160610C00026500 C 06/10/16 26.5 5.35 5.95
BBY 160610C00027000 C 06/10/16 27.0 4.85 5.45
BBY 160610C00027500 C 06/10/16 27.5 4.35 4.95
BBY 160610C00028000 C 06/10/16 28.0 3.80 4.45
BBY 160610C00028500 C 06/10/16 28.5 3.30 4.00
BBY 160610C00029000 C 06/10/16 29.0 2.87 3.50
BBY 160610C00029500 C 06/10/16 29.5 2.36 3.00
BBY 160610C00030000 C 06/10/16 30.0 2.01 2.46
BBY 160610C00030500 C 06/10/16 30.5 1.60 1.87
BBY 160610C00031000 C 06/10/16 31.0 1.23 1.35
BBY 160610C00031500 C 06/10/16 31.5 0.90 1.00
BBY 160610C00032000 C 06/10/16 32.0 0.61 0.67
BBY 160610C00032500 C 06/10/16 32.5 0.39 0.44
BBY 160610C00033000 C 06/10/16 33.0 0.24 0.28
BBY 160610C00033500 C 06/10/16 33.5 0.14 0.16
BBY 160610C00034000 C 06/10/16 34.0 0.06 0.13
BBY 160610C00034500 C 06/10/16 34.5 0.03 0.09
BBY 160610C00035000 C 06/10/16 35.0 0.00 0.08
BBY 160610C00035500 C 06/10/16 35.5 0.03 0.09
BBY 160610C00036000 C 06/10/16 36.0 0.00 0.10
BBY 160610C00036500 C 06/10/16 36.5 0.00 0.09
BBY 160610C00037000 C 06/10/16 37.0 0.00 0.09
BBY 160610C00037500 C 06/10/16 37.5 0.00 0.09
BBY 160610C00038000 C 06/10/16 38.0 0.00 0.08
BBY 160610C00038500 C 06/10/16 38.5 0.00 0.08
BBY 160610C00039000 C 06/10/16 39.0 0.00 0.08
BBY 160610C00039500 C 06/10/16 39.5 0.00 0.08
BBY 160610C00040000 C 06/10/16 40.0 0.00 0.08
BBY 160610C00040500 C 06/10/16 40.5 0.00 0.08
BBY 160610C00041000 C 06/10/16 41.0 0.00 0.08
BBY 160610C00041500 C 06/10/16 41.5 0.00 0.08
BBY 160610C00042000 C 06/10/16 42.0 0.00 0.08
BBY 160610C00042500 C 06/10/16 42.5 0.00 0.08
BBY 160610C00043000 C 06/10/16 43.0 0.00 0.08
BBY 160610C00043500 C 06/10/16 43.5 0.00 0.13
BBY 160610C00044000 C 06/10/16 44.0 0.00 0.13
BBY 160610P00023000 P 06/10/16 23.0 0.00 0.08
BBY 160610P00024000 P 06/10/16 24.0 0.00 0.13
BBY 160610P00025000 P 06/10/16 25.0 0.00 0.08
BBY 160610P00026000 P 06/10/16 26.0 0.00 0.08
BBY 160610P00026500 P 06/10/16 26.5 0.00 0.09
BBY 160610P00027000 P 06/10/16 27.0 0.00 0.09
BBY 160610P00027500 P 06/10/16 27.5 0.00 0.10
BBY 160610P00028000 P 06/10/16 28.0 0.00 0.11
BBY 160610P00028500 P 06/10/16 28.5 0.01 0.13
BBY 160610P00029000 P 06/10/16 29.0 0.03 0.16
BBY 160610P00029500 P 06/10/16 29.5 0.07 0.16
BBY 160610P00030000 P 06/10/16 30.0 0.13 0.21
BBY 160610P00030500 P 06/10/16 30.5 0.22 0.26
BBY 160610P00031000 P 06/10/16 31.0 0.35 0.39
BBY 160610P00031500 P 06/10/16 31.5 0.51 0.57
BBY 160610P00032000 P 06/10/16 32.0 0.76 0.84
BBY 160610P00032500 P 06/10/16 32.5 1.03 1.18
BBY 160610P00033000 P 06/10/16 33.0 1.38 1.64
BBY 160610P00033500 P 06/10/16 33.5 1.72 2.05
BBY 160610P00034000 P 06/10/16 34.0 2.01 2.57
BBY 160610P00034500 P 06/10/16 34.5 2.42 3.05
BBY 160610P00035000 P 06/10/16 35.0 2.92 3.55
BBY 160610P00035500 P 06/10/16 35.5 3.40 4.00
BBY 160610P00036000 P 06/10/16 36.0 3.80 4.55
BBY 160610P00036500 P 06/10/16 36.5 4.35 4.95
BBY 160610P00037000 P 06/10/16 37.0 4.85 5.45
BBY 160610P00037500 P 06/10/16 37.5 5.35 5.95
BBY 160610P00038000 P 06/10/16 38.0 4.50 7.80
BBY 160610P00038500 P 06/10/16 38.5 5.10 8.45
BBY 160610P00039000 P 06/10/16 39.0 5.60 8.95
BBY 160610P00039500 P 06/10/16 39.5 6.00 9.30
BBY 160610P00040000 P 06/10/16 40.0 6.50 9.80
BBY 160610P00040500 P 06/10/16 40.5 7.10 10.20
BBY 160610P00041000 P 06/10/16 41.0 7.60 9.50
BBY 160610P00041500 P 06/10/16 41.5 8.00 10.00
BBY 160610P00042000 P 06/10/16 42.0 8.60 10.55
BBY 160610P00042500 P 06/10/16 42.5 9.00 11.05
BBY 160610P00043000 P 06/10/16 43.0 9.50 12.80
BBY 160610P00043500 P 06/10/16 43.5 10.05 13.30
BBY 160610P00044000 P 06/10/16 44.0 10.60 13.85
BBY 160617C00014550 C 06/17/16 14.6 15.90 19.15
BBY 160617C00015550 C 06/17/16 15.6 14.90 18.15
BBY 160617C00016550 C 06/17/16 16.6 13.90 16.85
BBY 160617C00017550 C 06/17/16 17.6 12.90 16.15
BBY 160617C00018550 C 06/17/16 18.6 11.90 15.15
BBY 160617C00019550 C 06/17/16 19.6 10.90 13.85
BBY 160617C00020550 C 06/17/16 20.6 9.90 12.55
BBY 160617C00021550 C 06/17/16 21.6 9.00 10.90
BBY 160617C00022000 C 06/17/16 22.0 8.45 11.70
BBY 160617C00022550 C 06/17/16 22.6 7.90 10.00
BBY 160617C00023000 C 06/17/16 23.0 7.35 10.75
BBY 160617C00023550 C 06/17/16 23.6 7.75 9.00
BBY 160617C00024000 C 06/17/16 24.0 6.35 9.60
BBY 160617C00024500 C 06/17/16 24.5 5.85 9.20
BBY 160617C00024550 C 06/17/16 24.6 7.30 7.80
BBY 160617C00025000 C 06/17/16 25.0 6.75 7.35
BBY 160617C00025500 C 06/17/16 25.5 6.35 6.85
BBY 160617C00025550 C 06/17/16 25.6 6.30 6.80
BBY 160617C00026000 C 06/17/16 26.0 5.85 6.35
BBY 160617C00026500 C 06/17/16 26.5 5.35 5.85
BBY 160617C00026550 C 06/17/16 26.6 5.30 5.85
BBY 160617C00027000 C 06/17/16 27.0 4.85 5.55
BBY 160617C00027500 C 06/17/16 27.5 4.35 4.90
BBY 160617C00027550 C 06/17/16 27.6 4.30 4.85
BBY 160617C00028000 C 06/17/16 28.0 3.85 4.40
BBY 160617C00028500 C 06/17/16 28.5 3.40 4.05
BBY 160617C00028550 C 06/17/16 28.6 3.35 3.85
BBY 160617C00029000 C 06/17/16 29.0 2.92 3.40
BBY 160617C00029500 C 06/17/16 29.5 2.48 2.92
BBY 160617C00029550 C 06/17/16 29.6 2.42 2.91
BBY 160617C00030000 C 06/17/16 30.0 2.03 2.40
BBY 160617C00030500 C 06/17/16 30.5 1.63 1.80
BBY 160617C00030550 C 06/17/16 30.6 1.65 1.75
BBY 160617C00031000 C 06/17/16 31.0 1.35 1.42
BBY 160617C00031500 C 06/17/16 31.5 1.02 1.08
BBY 160617C00031550 C 06/17/16 31.6 0.98 1.05
BBY 160617C00032000 C 06/17/16 32.0 0.74 0.78
BBY 160617C00032500 C 06/17/16 32.5 0.52 0.55
BBY 160617C00032550 C 06/17/16 32.6 0.49 0.52
BBY 160617C00033000 C 06/17/16 33.0 0.35 0.37
BBY 160617C00033500 C 06/17/16 33.5 0.23 0.26
BBY 160617C00033550 C 06/17/16 33.6 0.22 0.25
BBY 160617C00034000 C 06/17/16 34.0 0.12 0.18
BBY 160617C00034500 C 06/17/16 34.5 0.09 0.12
BBY 160617C00034550 C 06/17/16 34.6 0.08 0.11
BBY 160617C00035000 C 06/17/16 35.0 0.05 0.08
BBY 160617C00035500 C 06/17/16 35.5 0.03 0.05
BBY 160617C00035550 C 06/17/16 35.6 0.03 0.10
BBY 160617C00036000 C 06/17/16 36.0 0.01 0.10
BBY 160617C00036500 C 06/17/16 36.5 0.01 0.10
BBY 160617C00036550 C 06/17/16 36.6 0.01 0.07
BBY 160617C00037000 C 06/17/16 37.0 0.00 0.05
BBY 160617C00037500 C 06/17/16 37.5 0.00 0.03
BBY 160617C00037550 C 06/17/16 37.6 0.00 0.09
BBY 160617C00038000 C 06/17/16 38.0 0.01 0.05
BBY 160617C00038500 C 06/17/16 38.5 0.00 0.06
BBY 160617C00038550 C 06/17/16 38.6 0.00 0.05
BBY 160617C00039000 C 06/17/16 39.0 0.00 0.08
BBY 160617C00039500 C 06/17/16 39.5 0.00 0.08
BBY 160617C00039550 C 06/17/16 39.6 0.00 0.08
BBY 160617C00040000 C 06/17/16 40.0 0.00 0.08
BBY 160617C00040500 C 06/17/16 40.5 0.00 0.08
BBY 160617C00040550 C 06/17/16 40.6 0.00 0.08
BBY 160617C00041000 C 06/17/16 41.0 0.00 0.08
BBY 160617C00041500 C 06/17/16 41.5 0.00 0.08
BBY 160617C00041550 C 06/17/16 41.6 0.00 0.08
BBY 160617C00042000 C 06/17/16 42.0 0.00 0.08
BBY 160617C00042500 C 06/17/16 42.5 0.00 0.08
BBY 160617C00042550 C 06/17/16 42.6 0.00 0.08
BBY 160617C00043000 C 06/17/16 43.0 0.00 0.08
BBY 160617C00043500 C 06/17/16 43.5 0.00 0.08
BBY 160617C00043550 C 06/17/16 43.6 0.00 0.08
BBY 160617C00044000 C 06/17/16 44.0 0.00 0.08
BBY 160617C00044550 C 06/17/16 44.6 0.00 0.09
BBY 160617C00045550 C 06/17/16 45.6 0.00 0.08
BBY 160617C00046550 C 06/17/16 46.6 0.00 0.13
BBY 160617C00047550 C 06/17/16 47.6 0.00 0.13
BBY 160617C00048550 C 06/17/16 48.6 0.00 0.13
BBY 160617C00049550 C 06/17/16 49.6 0.00 0.13
BBY 160617P00014550 P 06/17/16 14.6 0.00 0.13
BBY 160617P00015550 P 06/17/16 15.6 0.00 0.13
BBY 160617P00016550 P 06/17/16 16.6 0.00 0.13
BBY 160617P00017550 P 06/17/16 17.6 0.00 0.13
BBY 160617P00018550 P 06/17/16 18.6 0.00 0.08
BBY 160617P00019550 P 06/17/16 19.6 0.00 0.08
BBY 160617P00020550 P 06/17/16 20.6 0.00 0.08
BBY 160617P00021550 P 06/17/16 21.6 0.00 0.08
BBY 160617P00022000 P 06/17/16 22.0 0.00 0.08
BBY 160617P00022550 P 06/17/16 22.6 0.00 0.02
BBY 160617P00023000 P 06/17/16 23.0 0.00 0.08
BBY 160617P00023550 P 06/17/16 23.6 0.00 0.08
BBY 160617P00024000 P 06/17/16 24.0 0.00 0.08
BBY 160617P00024500 P 06/17/16 24.5 0.00 0.16
BBY 160617P00024550 P 06/17/16 24.6 0.01 0.17
BBY 160617P00025000 P 06/17/16 25.0 0.00 0.09
BBY 160617P00025500 P 06/17/16 25.5 0.00 0.05
BBY 160617P00025550 P 06/17/16 25.6 0.00 0.09
BBY 160617P00026000 P 06/17/16 26.0 0.01 0.10
BBY 160617P00026500 P 06/17/16 26.5 0.01 0.10
BBY 160617P00026550 P 06/17/16 26.6 0.01 0.09
BBY 160617P00027000 P 06/17/16 27.0 0.01 0.05
BBY 160617P00027500 P 06/17/16 27.5 0.02 0.13
BBY 160617P00027550 P 06/17/16 27.6 0.03 0.11
BBY 160617P00028000 P 06/17/16 28.0 0.04 0.08
BBY 160617P00028500 P 06/17/16 28.5 0.07 0.10
BBY 160617P00028550 P 06/17/16 28.6 0.07 0.11
BBY 160617P00029000 P 06/17/16 29.0 0.09 0.15
BBY 160617P00029500 P 06/17/16 29.5 0.16 0.19
BBY 160617P00029550 P 06/17/16 29.6 0.17 0.20
BBY 160617P00030000 P 06/17/16 30.0 0.25 0.26
BBY 160617P00030500 P 06/17/16 30.5 0.36 0.38
BBY 160617P00030550 P 06/17/16 30.6 0.36 0.39
BBY 160617P00031000 P 06/17/16 31.0 0.50 0.53
BBY 160617P00031500 P 06/17/16 31.5 0.70 0.73
BBY 160617P00031550 P 06/17/16 31.6 0.71 0.75
BBY 160617P00032000 P 06/17/16 32.0 0.93 0.98
BBY 160617P00032500 P 06/17/16 32.5 1.22 1.36
BBY 160617P00032550 P 06/17/16 32.6 1.26 1.31
BBY 160617P00033000 P 06/17/16 33.0 1.54 1.62
BBY 160617P00033500 P 06/17/16 33.5 1.94 2.00
BBY 160617P00033550 P 06/17/16 33.6 1.83 2.17
BBY 160617P00034000 P 06/17/16 34.0 2.16 2.56
BBY 160617P00034500 P 06/17/16 34.5 2.57 3.00
BBY 160617P00034550 P 06/17/16 34.6 2.62 3.10
BBY 160617P00035000 P 06/17/16 35.0 3.00 3.50
BBY 160617P00035500 P 06/17/16 35.5 3.45 3.95
BBY 160617P00035550 P 06/17/16 35.6 3.50 4.00
BBY 160617P00036000 P 06/17/16 36.0 3.95 4.45
BBY 160617P00036500 P 06/17/16 36.5 4.45 4.95
BBY 160617P00036550 P 06/17/16 36.6 4.50 5.00
BBY 160617P00037000 P 06/17/16 37.0 4.90 5.45
BBY 160617P00037500 P 06/17/16 37.5 5.40 5.95
BBY 160617P00037550 P 06/17/16 37.6 5.45 6.00
BBY 160617P00038000 P 06/17/16 38.0 5.90 6.45
BBY 160617P00038500 P 06/17/16 38.5 5.05 8.20
BBY 160617P00038550 P 06/17/16 38.6 6.30 7.20
BBY 160617P00039000 P 06/17/16 39.0 5.55 8.75
BBY 160617P00039500 P 06/17/16 39.5 6.05 9.15
BBY 160617P00039550 P 06/17/16 39.6 6.10 9.35
BBY 160617P00040000 P 06/17/16 40.0 6.55 9.65
BBY 160617P00040500 P 06/17/16 40.5 7.05 10.15
BBY 160617P00040550 P 06/17/16 40.6 7.10 9.00
BBY 160617P00041000 P 06/17/16 41.0 7.55 10.75
BBY 160617P00041500 P 06/17/16 41.5 8.05 11.45
BBY 160617P00041550 P 06/17/16 41.6 8.10 10.05
BBY 160617P00042000 P 06/17/16 42.0 9.65 10.85
BBY 160617P00042500 P 06/17/16 42.5 9.05 12.45
BBY 160617P00042550 P 06/17/16 42.6 9.10 12.35
BBY 160617P00043000 P 06/17/16 43.0 9.55 12.80
BBY 160617P00043500 P 06/17/16 43.5 11.15 12.35
BBY 160617P00043550 P 06/17/16 43.6 11.20 12.40
BBY 160617P00044000 P 06/17/16 44.0 11.65 12.85
BBY 160617P00044550 P 06/17/16 44.6 11.10 14.35
BBY 160617P00045550 P 06/17/16 45.6 13.20 14.40
BBY 160617P00046550 P 06/17/16 46.6 14.20 15.40
BBY 160617P00047550 P 06/17/16 47.6 15.20 16.40
BBY 160617P00048550 P 06/17/16 48.6 15.10 18.35
BBY 160617P00049550 P 06/17/16 49.6 17.45 18.05
BBY 160624C00022000 C 06/24/16 22.0 8.45 11.70
BBY 160624C00023000 C 06/24/16 23.0 7.45 10.70
BBY 160624C00024000 C 06/24/16 24.0 6.45 9.80
BBY 160624C00024500 C 06/24/16 24.5 6.80 8.65
BBY 160624C00025000 C 06/24/16 25.0 6.80 7.50
BBY 160624C00025500 C 06/24/16 25.5 6.30 7.00
BBY 160624C00026000 C 06/24/16 26.0 5.80 6.40
BBY 160624C00026500 C 06/24/16 26.5 5.30 5.95
BBY 160624C00027000 C 06/24/16 27.0 4.75 5.40
BBY 160624C00027500 C 06/24/16 27.5 4.30 5.00
BBY 160624C00028000 C 06/24/16 28.0 3.75 4.50
BBY 160624C00028500 C 06/24/16 28.5 3.40 3.95
BBY 160624C00029000 C 06/24/16 29.0 2.89 3.50
BBY 160624C00029500 C 06/24/16 29.5 2.44 3.05
BBY 160624C00030000 C 06/24/16 30.0 2.08 2.54
BBY 160624C00030500 C 06/24/16 30.5 1.73 2.15
BBY 160624C00031000 C 06/24/16 31.0 1.40 1.79
BBY 160624C00031500 C 06/24/16 31.5 1.09 1.21
BBY 160624C00032000 C 06/24/16 32.0 0.85 0.91
BBY 160624C00032500 C 06/24/16 32.5 0.60 0.70
BBY 160624C00033000 C 06/24/16 33.0 0.44 0.52
BBY 160624C00033500 C 06/24/16 33.5 0.32 0.37
BBY 160624C00034000 C 06/24/16 34.0 0.20 0.27
BBY 160624C00034500 C 06/24/16 34.5 0.13 0.25
BBY 160624C00035000 C 06/24/16 35.0 0.08 0.21
BBY 160624C00035500 C 06/24/16 35.5 0.04 0.17
BBY 160624C00036000 C 06/24/16 36.0 0.02 0.09
BBY 160624C00036500 C 06/24/16 36.5 0.00 0.12
BBY 160624C00037000 C 06/24/16 37.0 0.00 0.11
BBY 160624C00037500 C 06/24/16 37.5 0.00 0.10
BBY 160624C00038000 C 06/24/16 38.0 0.00 0.09
BBY 160624C00038500 C 06/24/16 38.5 0.00 0.09
BBY 160624C00039000 C 06/24/16 39.0 0.00 0.09
BBY 160624C00039500 C 06/24/16 39.5 0.00 0.09
BBY 160624C00040000 C 06/24/16 40.0 0.00 0.08
BBY 160624C00041000 C 06/24/16 41.0 0.00 0.08
BBY 160624C00042000 C 06/24/16 42.0 0.00 0.08
BBY 160624P00022000 P 06/24/16 22.0 0.00 0.13
BBY 160624P00023000 P 06/24/16 23.0 0.00 0.13
BBY 160624P00024000 P 06/24/16 24.0 0.00 0.13
BBY 160624P00024500 P 06/24/16 24.5 0.00 0.14
BBY 160624P00025000 P 06/24/16 25.0 0.00 0.10
BBY 160624P00025500 P 06/24/16 25.5 0.00 0.11
BBY 160624P00026000 P 06/24/16 26.0 0.00 0.11
BBY 160624P00026500 P 06/24/16 26.5 0.00 0.13
BBY 160624P00027000 P 06/24/16 27.0 0.01 0.15
BBY 160624P00027500 P 06/24/16 27.5 0.03 0.17
BBY 160624P00028000 P 06/24/16 28.0 0.06 0.21
BBY 160624P00028500 P 06/24/16 28.5 0.12 0.21
BBY 160624P00029000 P 06/24/16 29.0 0.15 0.28
BBY 160624P00029500 P 06/24/16 29.5 0.24 0.36
BBY 160624P00030000 P 06/24/16 30.0 0.33 0.41
BBY 160624P00030500 P 06/24/16 30.5 0.47 0.54
BBY 160624P00031000 P 06/24/16 31.0 0.64 0.68
BBY 160624P00031500 P 06/24/16 31.5 0.80 0.92
BBY 160624P00032000 P 06/24/16 32.0 1.04 1.18
BBY 160624P00032500 P 06/24/16 32.5 1.31 1.45
BBY 160624P00033000 P 06/24/16 33.0 1.63 1.75
BBY 160624P00033500 P 06/24/16 33.5 1.86 2.23
BBY 160624P00034000 P 06/24/16 34.0 2.21 2.64
BBY 160624P00034500 P 06/24/16 34.5 2.56 3.20
BBY 160624P00035000 P 06/24/16 35.0 3.00 3.55
BBY 160624P00035500 P 06/24/16 35.5 3.45 4.05
BBY 160624P00036000 P 06/24/16 36.0 3.85 4.50
BBY 160624P00036500 P 06/24/16 36.5 4.35 5.05
BBY 160624P00037000 P 06/24/16 37.0 4.85 5.50
BBY 160624P00037500 P 06/24/16 37.5 5.35 6.00
BBY 160624P00038000 P 06/24/16 38.0 5.85 6.50
BBY 160624P00038500 P 06/24/16 38.5 6.35 7.00
BBY 160624P00039000 P 06/24/16 39.0 5.50 8.80
BBY 160624P00039500 P 06/24/16 39.5 6.00 9.30
BBY 160624P00040000 P 06/24/16 40.0 6.50 8.50
BBY 160624P00041000 P 06/24/16 41.0 7.50 10.80
BBY 160624P00042000 P 06/24/16 42.0 8.55 11.85
BBY 160701C00023000 C 07/01/16 23.0 7.35 10.70
BBY 160701C00024000 C 07/01/16 24.0 6.35 9.70
BBY 160701C00024500 C 07/01/16 24.5 5.85 9.20
BBY 160701C00025000 C 07/01/16 25.0 5.35 8.70
BBY 160701C00025500 C 07/01/16 25.5 6.30 6.90
BBY 160701C00026000 C 07/01/16 26.0 5.85 6.40
BBY 160701C00026500 C 07/01/16 26.5 5.35 5.95
BBY 160701C00027000 C 07/01/16 27.0 4.85 5.40
BBY 160701C00027500 C 07/01/16 27.5 4.35 4.90
BBY 160701C00028000 C 07/01/16 28.0 3.90 4.55
BBY 160701C00028500 C 07/01/16 28.5 3.35 3.95
BBY 160701C00029000 C 07/01/16 29.0 2.96 3.50
BBY 160701C00029500 C 07/01/16 29.5 2.51 3.05
BBY 160701C00030000 C 07/01/16 30.0 2.20 2.36
BBY 160701C00030500 C 07/01/16 30.5 1.85 1.98
BBY 160701C00031000 C 07/01/16 31.0 1.51 1.62
BBY 160701C00031500 C 07/01/16 31.5 1.20 1.31
BBY 160701C00032000 C 07/01/16 32.0 0.93 1.04
BBY 160701C00032500 C 07/01/16 32.5 0.73 0.78
BBY 160701C00033000 C 07/01/16 33.0 0.52 0.63
BBY 160701C00033500 C 07/01/16 33.5 0.37 0.48
BBY 160701C00034000 C 07/01/16 34.0 0.28 0.33
BBY 160701C00034500 C 07/01/16 34.5 0.18 0.27
BBY 160701C00035000 C 07/01/16 35.0 0.13 0.17
BBY 160701C00035500 C 07/01/16 35.5 0.07 0.15
BBY 160701C00036000 C 07/01/16 36.0 0.04 0.11
BBY 160701C00036500 C 07/01/16 36.5 0.02 0.09
BBY 160701C00037000 C 07/01/16 37.0 0.00 0.07
BBY 160701C00037500 C 07/01/16 37.5 0.00 0.05
BBY 160701C00038000 C 07/01/16 38.0 0.00 0.04
BBY 160701C00038500 C 07/01/16 38.5 0.00 0.03
BBY 160701C00039000 C 07/01/16 39.0 0.00 0.03
BBY 160701C00039500 C 07/01/16 39.5 0.00 0.03
BBY 160701C00040000 C 07/01/16 40.0 0.00 0.03
BBY 160701C00041000 C 07/01/16 41.0 0.00 0.03
BBY 160701C00042000 C 07/01/16 42.0 0.00 0.03
BBY 160701P00023000 P 07/01/16 23.0 0.00 0.07
BBY 160701P00024000 P 07/01/16 24.0 0.00 0.07
BBY 160701P00024500 P 07/01/16 24.5 0.00 0.07
BBY 160701P00025000 P 07/01/16 25.0 0.00 0.09
BBY 160701P00025500 P 07/01/16 25.5 0.01 0.09
BBY 160701P00026000 P 07/01/16 26.0 0.01 0.09
BBY 160701P00026500 P 07/01/16 26.5 0.03 0.12
BBY 160701P00027000 P 07/01/16 27.0 0.05 0.15
BBY 160701P00027500 P 07/01/16 27.5 0.08 0.18
BBY 160701P00028000 P 07/01/16 28.0 0.13 0.22
BBY 160701P00028500 P 07/01/16 28.5 0.16 0.26
BBY 160701P00029000 P 07/01/16 29.0 0.24 0.33
BBY 160701P00029500 P 07/01/16 29.5 0.32 0.40
BBY 160701P00030000 P 07/01/16 30.0 0.43 0.48
BBY 160701P00030500 P 07/01/16 30.5 0.57 0.61
BBY 160701P00031000 P 07/01/16 31.0 0.72 0.85
BBY 160701P00031500 P 07/01/16 31.5 0.93 1.00
BBY 160701P00032000 P 07/01/16 32.0 1.16 1.30
BBY 160701P00032500 P 07/01/16 32.5 1.43 1.57
BBY 160701P00033000 P 07/01/16 33.0 1.74 1.93
BBY 160701P00033500 P 07/01/16 33.5 2.09 2.28
BBY 160701P00034000 P 07/01/16 34.0 2.47 2.66
BBY 160701P00034500 P 07/01/16 34.5 2.63 3.20
BBY 160701P00035000 P 07/01/16 35.0 3.05 3.55
BBY 160701P00035500 P 07/01/16 35.5 3.50 4.05
BBY 160701P00036000 P 07/01/16 36.0 3.95 4.60
BBY 160701P00036500 P 07/01/16 36.5 4.40 5.00
BBY 160701P00037000 P 07/01/16 37.0 4.85 5.45
BBY 160701P00037500 P 07/01/16 37.5 5.35 6.00
BBY 160701P00038000 P 07/01/16 38.0 5.85 6.45
BBY 160701P00038500 P 07/01/16 38.5 6.35 6.95
BBY 160701P00039000 P 07/01/16 39.0 6.80 7.45
BBY 160701P00039500 P 07/01/16 39.5 6.10 9.45
BBY 160701P00040000 P 07/01/16 40.0 6.55 9.95
BBY 160701P00041000 P 07/01/16 41.0 7.55 10.95
BBY 160701P00042000 P 07/01/16 42.0 8.55 11.85
BBY 160708C00022000 C 07/08/16 22.0 8.40 11.70
BBY 160708C00023000 C 07/08/16 23.0 7.35 10.70
BBY 160708C00024000 C 07/08/16 24.0 6.35 9.70
BBY 160708C00025000 C 07/08/16 25.0 6.55 7.55
BBY 160708C00025500 C 07/08/16 25.5 6.30 6.95
BBY 160708C00026000 C 07/08/16 26.0 5.80 6.45
BBY 160708C00026500 C 07/08/16 26.5 5.35 5.95
BBY 160708C00027000 C 07/08/16 27.0 4.85 5.45
BBY 160708C00027500 C 07/08/16 27.5 4.35 5.00
BBY 160708C00028000 C 07/08/16 28.0 3.90 4.50
BBY 160708C00028500 C 07/08/16 28.5 3.40 4.00
BBY 160708C00029000 C 07/08/16 29.0 3.05 3.55
BBY 160708C00029500 C 07/08/16 29.5 2.63 3.10
BBY 160708C00030000 C 07/08/16 30.0 2.25 2.43
BBY 160708C00030500 C 07/08/16 30.5 1.87 2.05
BBY 160708C00031000 C 07/08/16 31.0 1.59 1.70
BBY 160708C00031500 C 07/08/16 31.5 1.32 1.37
BBY 160708C00032000 C 07/08/16 32.0 1.01 1.13
BBY 160708C00032500 C 07/08/16 32.5 0.80 0.90
BBY 160708C00033000 C 07/08/16 33.0 0.60 0.71
BBY 160708C00033500 C 07/08/16 33.5 0.46 0.56
BBY 160708C00034000 C 07/08/16 34.0 0.34 0.43
BBY 160708C00034500 C 07/08/16 34.5 0.25 0.33
BBY 160708C00035000 C 07/08/16 35.0 0.19 0.21
BBY 160708C00035500 C 07/08/16 35.5 0.10 0.19
BBY 160708C00036000 C 07/08/16 36.0 0.06 0.15
BBY 160708C00036500 C 07/08/16 36.5 0.04 0.11
BBY 160708C00037000 C 07/08/16 37.0 0.02 0.09
BBY 160708C00037500 C 07/08/16 37.5 0.00 0.07
BBY 160708C00038000 C 07/08/16 38.0 0.00 0.05
BBY 160708C00038500 C 07/08/16 38.5 0.00 0.04
BBY 160708C00039000 C 07/08/16 39.0 0.00 0.04
BBY 160708C00039500 C 07/08/16 39.5 0.00 0.03
BBY 160708C00040000 C 07/08/16 40.0 0.00 0.03
BBY 160708P00022000 P 07/08/16 22.0 0.00 0.06
BBY 160708P00023000 P 07/08/16 23.0 0.00 0.07
BBY 160708P00024000 P 07/08/16 24.0 0.00 0.08
BBY 160708P00025000 P 07/08/16 25.0 0.01 0.09
BBY 160708P00025500 P 07/08/16 25.5 0.02 0.10
BBY 160708P00026000 P 07/08/16 26.0 0.03 0.12
BBY 160708P00026500 P 07/08/16 26.5 0.05 0.15
BBY 160708P00027000 P 07/08/16 27.0 0.08 0.18
BBY 160708P00027500 P 07/08/16 27.5 0.11 0.22
BBY 160708P00028000 P 07/08/16 28.0 0.16 0.25
BBY 160708P00028500 P 07/08/16 28.5 0.22 0.31
BBY 160708P00029000 P 07/08/16 29.0 0.31 0.37
BBY 160708P00029500 P 07/08/16 29.5 0.40 0.47
BBY 160708P00030000 P 07/08/16 30.0 0.52 0.60
BBY 160708P00030500 P 07/08/16 30.5 0.66 0.76
BBY 160708P00031000 P 07/08/16 31.0 0.83 0.93
BBY 160708P00031500 P 07/08/16 31.5 1.04 1.14
BBY 160708P00032000 P 07/08/16 32.0 1.26 1.39
BBY 160708P00032500 P 07/08/16 32.5 1.52 1.66
BBY 160708P00033000 P 07/08/16 33.0 1.82 2.02
BBY 160708P00033500 P 07/08/16 33.5 2.19 2.36
BBY 160708P00034000 P 07/08/16 34.0 2.54 2.73
BBY 160708P00034500 P 07/08/16 34.5 2.95 3.10
BBY 160708P00035000 P 07/08/16 35.0 3.15 3.65
BBY 160708P00035500 P 07/08/16 35.5 3.60 4.10
BBY 160708P00036000 P 07/08/16 36.0 4.00 4.55
BBY 160708P00036500 P 07/08/16 36.5 4.50 5.05
BBY 160708P00037000 P 07/08/16 37.0 4.85 5.60
BBY 160708P00037500 P 07/08/16 37.5 5.45 6.00
BBY 160708P00038000 P 07/08/16 38.0 5.95 6.60
BBY 160708P00038500 P 07/08/16 38.5 6.40 6.95
BBY 160708P00039000 P 07/08/16 39.0 6.85 7.45
BBY 160708P00039500 P 07/08/16 39.5 6.10 9.45
BBY 160708P00040000 P 07/08/16 40.0 6.60 9.95
BBY 160715C00022000 C 07/15/16 22.0 8.85 10.40
BBY 160715C00023000 C 07/15/16 23.0 7.35 10.70
BBY 160715C00024000 C 07/15/16 24.0 6.40 9.55
BBY 160715C00025000 C 07/15/16 25.0 6.85 7.40
BBY 160715C00026000 C 07/15/16 26.0 5.85 6.40
BBY 160715C00027000 C 07/15/16 27.0 4.90 5.40
BBY 160715C00028000 C 07/15/16 28.0 3.95 4.30
BBY 160715C00029000 C 07/15/16 29.0 3.05 3.60
BBY 160715C00030000 C 07/15/16 30.0 2.31 2.48
BBY 160715C00031000 C 07/15/16 31.0 1.64 1.80
BBY 160715C00032000 C 07/15/16 32.0 1.15 1.19
BBY 160715C00033000 C 07/15/16 33.0 0.73 0.77
BBY 160715C00034000 C 07/15/16 34.0 0.43 0.46
BBY 160715C00035000 C 07/15/16 35.0 0.24 0.27
BBY 160715C00036000 C 07/15/16 36.0 0.11 0.20
BBY 160715C00037000 C 07/15/16 37.0 0.05 0.12
BBY 160715C00038000 C 07/15/16 38.0 0.03 0.07
BBY 160715C00039000 C 07/15/16 39.0 0.01 0.05
BBY 160715C00040000 C 07/15/16 40.0 0.00 0.04
BBY 160715C00041000 C 07/15/16 41.0 0.00 0.03
BBY 160715C00042000 C 07/15/16 42.0 0.00 0.03
BBY 160715P00022000 P 07/15/16 22.0 0.01 0.07
BBY 160715P00023000 P 07/15/16 23.0 0.01 0.08
BBY 160715P00024000 P 07/15/16 24.0 0.01 0.09
BBY 160715P00025000 P 07/15/16 25.0 0.05 0.10
BBY 160715P00026000 P 07/15/16 26.0 0.06 0.15
BBY 160715P00027000 P 07/15/16 27.0 0.12 0.22
BBY 160715P00028000 P 07/15/16 28.0 0.23 0.25
BBY 160715P00029000 P 07/15/16 29.0 0.38 0.40
BBY 160715P00030000 P 07/15/16 30.0 0.60 0.63
BBY 160715P00031000 P 07/15/16 31.0 0.92 0.96
BBY 160715P00032000 P 07/15/16 32.0 1.37 1.42
BBY 160715P00033000 P 07/15/16 33.0 1.92 2.09
BBY 160715P00034000 P 07/15/16 34.0 2.63 2.81
BBY 160715P00035000 P 07/15/16 35.0 3.20 3.65
BBY 160715P00036000 P 07/15/16 36.0 4.05 4.55
BBY 160715P00037000 P 07/15/16 37.0 5.00 5.50
BBY 160715P00038000 P 07/15/16 38.0 5.95 6.55
BBY 160715P00039000 P 07/15/16 39.0 6.90 7.55
BBY 160715P00040000 P 07/15/16 40.0 6.60 9.95
BBY 160715P00041000 P 07/15/16 41.0 7.55 10.95
BBY 160715P00042000 P 07/15/16 42.0 8.55 11.95
BBY 160819C00022000 C 08/19/16 22.0 8.50 11.70
BBY 160819C00023000 C 08/19/16 23.0 8.85 9.35
BBY 160819C00024000 C 08/19/16 24.0 7.85 8.40
BBY 160819C00025000 C 08/19/16 25.0 6.85 7.45
BBY 160819C00026000 C 08/19/16 26.0 5.90 6.45
BBY 160819C00027000 C 08/19/16 27.0 5.00 5.50
BBY 160819C00028000 C 08/19/16 28.0 4.15 4.65
BBY 160819C00029000 C 08/19/16 29.0 3.40 3.60
BBY 160819C00030000 C 08/19/16 30.0 2.71 2.89
BBY 160819C00031000 C 08/19/16 31.0 2.09 2.27
BBY 160819C00032000 C 08/19/16 32.0 1.61 1.67
BBY 160819C00033000 C 08/19/16 33.0 1.16 1.22
BBY 160819C00034000 C 08/19/16 34.0 0.82 0.86
BBY 160819C00035000 C 08/19/16 35.0 0.53 0.60
BBY 160819C00036000 C 08/19/16 36.0 0.34 0.40
BBY 160819C00037000 C 08/19/16 37.0 0.19 0.30
BBY 160819C00038000 C 08/19/16 38.0 0.11 0.21
BBY 160819C00039000 C 08/19/16 39.0 0.06 0.15
BBY 160819C00040000 C 08/19/16 40.0 0.03 0.10
BBY 160819C00041000 C 08/19/16 41.0 0.01 0.07
BBY 160819C00042000 C 08/19/16 42.0 0.01 0.05
BBY 160819P00022000 P 08/19/16 22.0 0.02 0.12
BBY 160819P00023000 P 08/19/16 23.0 0.05 0.13
BBY 160819P00024000 P 08/19/16 24.0 0.08 0.17
BBY 160819P00025000 P 08/19/16 25.0 0.13 0.24
BBY 160819P00026000 P 08/19/16 26.0 0.21 0.33
BBY 160819P00027000 P 08/19/16 27.0 0.32 0.42
BBY 160819P00028000 P 08/19/16 28.0 0.50 0.53
BBY 160819P00029000 P 08/19/16 29.0 0.71 0.75
BBY 160819P00030000 P 08/19/16 30.0 1.00 1.03
BBY 160819P00031000 P 08/19/16 31.0 1.36 1.42
BBY 160819P00032000 P 08/19/16 32.0 1.83 1.86
BBY 160819P00033000 P 08/19/16 33.0 2.31 2.51
BBY 160819P00034000 P 08/19/16 34.0 2.96 3.20
BBY 160819P00035000 P 08/19/16 35.0 3.70 3.90
BBY 160819P00036000 P 08/19/16 36.0 4.30 4.75
BBY 160819P00037000 P 08/19/16 37.0 5.15 5.65
BBY 160819P00038000 P 08/19/16 38.0 6.05 6.55
BBY 160819P00039000 P 08/19/16 39.0 7.00 7.50
BBY 160819P00040000 P 08/19/16 40.0 7.95 8.50
BBY 160819P00041000 P 08/19/16 41.0 8.90 9.45
BBY 160819P00042000 P 08/19/16 42.0 8.60 11.80
BBY 160916C00013550 C 09/16/16 13.6 16.95 20.25
BBY 160916C00014550 C 09/16/16 14.6 15.95 19.25
BBY 160916C00015550 C 09/16/16 15.6 14.95 18.25
BBY 160916C00016550 C 09/16/16 16.6 13.90 17.20
BBY 160916C00017550 C 09/16/16 17.6 12.90 16.20
BBY 160916C00018550 C 09/16/16 18.6 11.90 15.20
BBY 160916C00019550 C 09/16/16 19.6 10.95 14.25
BBY 160916C00020550 C 09/16/16 20.6 9.95 13.25
BBY 160916C00021550 C 09/16/16 21.6 8.80 12.20
BBY 160916C00022550 C 09/16/16 22.6 9.30 9.85
BBY 160916C00023550 C 09/16/16 23.6 8.30 8.95
BBY 160916C00024550 C 09/16/16 24.6 7.35 7.95
BBY 160916C00025550 C 09/16/16 25.6 6.45 7.05
BBY 160916C00026550 C 09/16/16 26.6 5.65 5.95
BBY 160916C00027550 C 09/16/16 27.6 4.80 5.30
BBY 160916C00028550 C 09/16/16 28.6 4.10 4.30
BBY 160916C00029550 C 09/16/16 29.6 3.40 3.60
BBY 160916C00030550 C 09/16/16 30.6 2.82 3.00
BBY 160916C00031550 C 09/16/16 31.6 2.27 2.45
BBY 160916C00032550 C 09/16/16 32.6 1.80 1.95
BBY 160916C00033550 C 09/16/16 33.6 1.43 1.53
BBY 160916C00034550 C 09/16/16 34.6 1.09 1.18
BBY 160916C00035550 C 09/16/16 35.6 0.81 0.89
BBY 160916C00036550 C 09/16/16 36.6 0.59 0.67
BBY 160916C00037550 C 09/16/16 37.6 0.42 0.49
BBY 160916C00038550 C 09/16/16 38.6 0.26 0.37
BBY 160916C00039550 C 09/16/16 39.6 0.17 0.32
BBY 160916C00040550 C 09/16/16 40.6 0.11 0.24
BBY 160916C00041550 C 09/16/16 41.6 0.06 0.20
BBY 160916C00042550 C 09/16/16 42.6 0.04 0.15
BBY 160916C00043550 C 09/16/16 43.6 0.01 0.11
BBY 160916C00044550 C 09/16/16 44.6 0.00 0.09
BBY 160916C00045550 C 09/16/16 45.6 0.00 0.08
BBY 160916C00046550 C 09/16/16 46.6 0.00 0.07
BBY 160916C00047550 C 09/16/16 47.6 0.00 0.06
BBY 160916C00048550 C 09/16/16 48.6 0.00 0.05
BBY 160916P00013550 P 09/16/16 13.6 0.00 0.06
BBY 160916P00014550 P 09/16/16 14.6 0.00 0.08
BBY 160916P00015550 P 09/16/16 15.6 0.00 0.08
BBY 160916P00016550 P 09/16/16 16.6 0.00 0.11
BBY 160916P00017550 P 09/16/16 17.6 0.00 0.13
BBY 160916P00018550 P 09/16/16 18.6 0.01 0.13
BBY 160916P00019550 P 09/16/16 19.6 0.03 0.15
BBY 160916P00020550 P 09/16/16 20.6 0.06 0.17
BBY 160916P00021550 P 09/16/16 21.6 0.10 0.21
BBY 160916P00022550 P 09/16/16 22.6 0.15 0.22
BBY 160916P00023550 P 09/16/16 23.6 0.22 0.33
BBY 160916P00024550 P 09/16/16 24.6 0.30 0.43
BBY 160916P00025550 P 09/16/16 25.6 0.43 0.55
BBY 160916P00026550 P 09/16/16 26.6 0.59 0.68
BBY 160916P00027550 P 09/16/16 27.6 0.82 0.90
BBY 160916P00028550 P 09/16/16 28.6 1.07 1.16
BBY 160916P00029550 P 09/16/16 29.6 1.33 1.46
BBY 160916P00030550 P 09/16/16 30.6 1.78 1.86
BBY 160916P00031550 P 09/16/16 31.6 2.22 2.38
BBY 160916P00032550 P 09/16/16 32.6 2.69 2.91
BBY 160916P00033550 P 09/16/16 33.6 3.30 3.55
BBY 160916P00034550 P 09/16/16 34.6 4.00 4.20
BBY 160916P00035550 P 09/16/16 35.6 4.70 4.95
BBY 160916P00036550 P 09/16/16 36.6 5.50 5.75
BBY 160916P00037550 P 09/16/16 37.6 6.10 6.60
BBY 160916P00038550 P 09/16/16 38.6 6.95 7.45
BBY 160916P00039550 P 09/16/16 39.6 7.90 8.35
BBY 160916P00040550 P 09/16/16 40.6 8.80 9.35
BBY 160916P00041550 P 09/16/16 41.6 8.45 11.65
BBY 160916P00042550 P 09/16/16 42.6 9.40 12.65
BBY 160916P00043550 P 09/16/16 43.6 10.35 13.75
BBY 160916P00044550 P 09/16/16 44.6 11.35 14.60
BBY 160916P00045550 P 09/16/16 45.6 12.35 15.55
BBY 160916P00046550 P 09/16/16 46.6 13.30 16.55
BBY 160916P00047550 P 09/16/16 47.6 14.30 17.70
BBY 160916P00048550 P 09/16/16 48.6 15.30 18.55
BBY 161216C00017000 C 12/16/16 17.0 13.15 17.00
BBY 161216C00018000 C 12/16/16 18.0 12.45 16.25
BBY 161216C00019000 C 12/16/16 19.0 11.45 15.20
BBY 161216C00020000 C 12/16/16 20.0 10.90 13.40
BBY 161216C00021000 C 12/16/16 21.0 9.25 13.40
BBY 161216C00022000 C 12/16/16 22.0 9.00 12.50
BBY 161216C00023000 C 12/16/16 23.0 7.85 11.60
BBY 161216C00024000 C 12/16/16 24.0 8.15 8.75
BBY 161216C00025000 C 12/16/16 25.0 7.30 7.80
BBY 161216C00026000 C 12/16/16 26.0 6.55 7.00
BBY 161216C00027000 C 12/16/16 27.0 5.80 6.05
BBY 161216C00028000 C 12/16/16 28.0 5.10 5.35
BBY 161216C00029000 C 12/16/16 29.0 4.50 4.70
BBY 161216C00030000 C 12/16/16 30.0 4.00 4.10
BBY 161216C00031000 C 12/16/16 31.0 3.35 3.55
BBY 161216C00032000 C 12/16/16 32.0 2.86 3.05
BBY 161216C00033000 C 12/16/16 33.0 2.44 2.58
BBY 161216C00034000 C 12/16/16 34.0 2.05 2.18
BBY 161216C00035000 C 12/16/16 35.0 1.71 1.88
BBY 161216C00036000 C 12/16/16 36.0 1.40 1.52
BBY 161216C00037000 C 12/16/16 37.0 1.16 1.28
BBY 161216C00038000 C 12/16/16 38.0 0.94 1.03
BBY 161216C00039000 C 12/16/16 39.0 0.74 0.86
BBY 161216C00040000 C 12/16/16 40.0 0.60 0.70
BBY 161216C00041000 C 12/16/16 41.0 0.41 0.60
BBY 161216C00042000 C 12/16/16 42.0 0.32 0.48
BBY 161216C00043000 C 12/16/16 43.0 0.24 0.44
BBY 161216C00044000 C 12/16/16 44.0 0.19 0.36
BBY 161216C00045000 C 12/16/16 45.0 0.14 0.30
BBY 161216C00046000 C 12/16/16 46.0 0.11 0.25
BBY 161216C00047000 C 12/16/16 47.0 0.07 0.20
BBY 161216C00048000 C 12/16/16 48.0 0.04 0.18
BBY 161216P00017000 P 12/16/16 17.0 0.09 0.22
BBY 161216P00018000 P 12/16/16 18.0 0.12 0.25
BBY 161216P00019000 P 12/16/16 19.0 0.17 0.29
BBY 161216P00020000 P 12/16/16 20.0 0.23 0.37
BBY 161216P00021000 P 12/16/16 21.0 0.31 0.46
BBY 161216P00022000 P 12/16/16 22.0 0.42 0.58
BBY 161216P00023000 P 12/16/16 23.0 0.54 0.71
BBY 161216P00024000 P 12/16/16 24.0 0.70 0.88
BBY 161216P00025000 P 12/16/16 25.0 0.95 1.03
BBY 161216P00026000 P 12/16/16 26.0 1.14 1.24
BBY 161216P00027000 P 12/16/16 27.0 1.42 1.51
BBY 161216P00028000 P 12/16/16 28.0 1.74 1.82
BBY 161216P00029000 P 12/16/16 29.0 2.06 2.20
BBY 161216P00030000 P 12/16/16 30.0 2.46 2.58
BBY 161216P00031000 P 12/16/16 31.0 2.88 3.10
BBY 161216P00032000 P 12/16/16 32.0 3.40 3.60
BBY 161216P00033000 P 12/16/16 33.0 3.95 4.20
BBY 161216P00034000 P 12/16/16 34.0 4.55 4.80
BBY 161216P00035000 P 12/16/16 35.0 5.20 5.50
BBY 161216P00036000 P 12/16/16 36.0 5.90 6.20
BBY 161216P00037000 P 12/16/16 37.0 6.65 6.95
BBY 161216P00038000 P 12/16/16 38.0 7.45 7.70
BBY 161216P00039000 P 12/16/16 39.0 8.25 8.60
BBY 161216P00040000 P 12/16/16 40.0 8.80 9.45
BBY 161216P00041000 P 12/16/16 41.0 9.65 10.30
BBY 161216P00042000 P 12/16/16 42.0 10.45 11.20
BBY 161216P00043000 P 12/16/16 43.0 11.45 12.15
BBY 161216P00044000 P 12/16/16 44.0 12.45 13.05
BBY 161216P00045000 P 12/16/16 45.0 13.40 14.05
BBY 161216P00046000 P 12/16/16 46.0 14.35 15.00
BBY 161216P00047000 P 12/16/16 47.0 15.30 15.95
BBY 161216P00048000 P 12/16/16 48.0 14.70 18.70
BBY 170120C00014550 C 01/20/17 14.6 15.30 17.90
BBY 170120C00016000 C 01/20/17 16.0 14.45 18.15
BBY 170120C00017040 C 01/20/17 17.0 13.40 17.20
BBY 170120C00019040 C 01/20/17 19.0 11.35 15.10
BBY 170120C00021000 C 01/20/17 21.0 9.20 13.25
BBY 170120C00022040 C 01/20/17 22.0 8.90 12.40
BBY 170120C00024040 C 01/20/17 24.0 7.05 9.90
BBY 170120C00026000 C 01/20/17 26.0 6.75 6.95
BBY 170120C00027040 C 01/20/17 27.0 6.00 6.20
BBY 170120C00029040 C 01/20/17 29.0 4.70 4.95
BBY 170120C00031000 C 01/20/17 31.0 3.60 3.80
BBY 170120C00032040 C 01/20/17 32.0 3.10 3.30
BBY 170120C00034040 C 01/20/17 34.0 2.24 2.41
BBY 170120C00036040 C 01/20/17 36.0 1.60 1.81
BBY 170120C00038000 C 01/20/17 38.0 1.07 1.24
BBY 170120C00039040 C 01/20/17 39.0 0.92 1.11
BBY 170120C00041040 C 01/20/17 41.0 0.56 0.75
BBY 170120C00043000 C 01/20/17 43.0 0.39 0.55
BBY 170120C00044040 C 01/20/17 44.0 0.30 0.45
BBY 170120C00046040 C 01/20/17 46.0 0.19 0.33
BBY 170120C00048000 C 01/20/17 48.0 0.11 0.23
BBY 170120C00049040 C 01/20/17 49.0 0.09 0.20
BBY 170120C00054040 C 01/20/17 54.0 0.01 0.11
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.05
BBY 170120P00014550 P 01/20/17 14.6 0.06 0.18
BBY 170120P00016000 P 01/20/17 16.0 0.09 0.23
BBY 170120P00017040 P 01/20/17 17.0 0.11 0.27
BBY 170120P00019040 P 01/20/17 19.0 0.22 0.38
BBY 170120P00021000 P 01/20/17 21.0 0.41 0.57
BBY 170120P00022040 P 01/20/17 22.0 0.54 0.66
BBY 170120P00024040 P 01/20/17 24.0 0.87 1.05
BBY 170120P00026000 P 01/20/17 26.0 1.34 1.49
BBY 170120P00027040 P 01/20/17 27.0 1.64 1.74
BBY 170120P00029040 P 01/20/17 29.0 2.30 2.43
BBY 170120P00031000 P 01/20/17 31.0 3.20 3.35
BBY 170120P00032040 P 01/20/17 32.0 3.70 3.85
BBY 170120P00034040 P 01/20/17 34.0 4.85 5.05
BBY 170120P00036040 P 01/20/17 36.0 6.20 6.40
BBY 170120P00038000 P 01/20/17 38.0 7.65 7.85
BBY 170120P00039040 P 01/20/17 39.0 8.50 8.80
BBY 170120P00041040 P 01/20/17 41.0 8.05 11.60
BBY 170120P00043000 P 01/20/17 43.0 9.80 13.95
BBY 170120P00044040 P 01/20/17 44.0 12.55 13.25
BBY 170120P00046040 P 01/20/17 46.0 14.30 16.75
BBY 170120P00048000 P 01/20/17 48.0 14.55 18.00
BBY 170120P00049040 P 01/20/17 49.0 15.50 19.65
BBY 170120P00054040 P 01/20/17 54.0 20.40 24.55
BBY 170120P00059550 P 01/20/17 59.6 25.85 30.00
BBY 180119C00014550 C 01/19/18 14.6 15.20 19.80
BBY 180119C00017550 C 01/19/18 17.6 12.40 17.00
BBY 180119C00019550 C 01/19/18 19.6 10.50 15.25
BBY 180119C00022550 C 01/19/18 22.6 8.10 11.45
BBY 180119C00024550 C 01/19/18 24.6 8.60 9.30
BBY 180119C00027550 C 01/19/18 27.6 6.75 7.45
BBY 180119C00029550 C 01/19/18 29.6 5.75 6.40
BBY 180119C00031550 C 01/19/18 31.6 4.80 5.45
BBY 180119C00034550 C 01/19/18 34.6 3.65 4.35
BBY 180119C00036550 C 01/19/18 36.6 3.20 3.50
BBY 180119C00039550 C 01/19/18 39.6 2.25 2.84
BBY 180119C00041550 C 01/19/18 41.6 1.94 2.37
BBY 180119C00044550 C 01/19/18 44.6 1.30 1.79
BBY 180119C00049550 C 01/19/18 49.6 0.73 1.19
BBY 180119P00014550 P 01/19/18 14.6 0.49 0.70
BBY 180119P00017550 P 01/19/18 17.6 0.84 1.28
BBY 180119P00019550 P 01/19/18 19.6 1.22 1.48
BBY 180119P00022550 P 01/19/18 22.6 1.97 2.27
BBY 180119P00024550 P 01/19/18 24.6 2.61 3.05
BBY 180119P00027550 P 01/19/18 27.6 3.75 4.15
BBY 180119P00029550 P 01/19/18 29.6 4.70 5.10
BBY 180119P00031550 P 01/19/18 31.6 5.80 6.35
BBY 180119P00034550 P 01/19/18 34.6 7.55 8.20
BBY 180119P00036550 P 01/19/18 36.6 8.85 9.55
BBY 180119P00039550 P 01/19/18 39.6 11.10 11.75
BBY 180119P00041550 P 01/19/18 41.6 12.65 13.30
BBY 180119P00044550 P 01/19/18 44.6 14.90 15.75
BBY 180119P00049550 P 01/19/18 49.6 17.20 21.55

OPRA data is delayed 15 minutes.