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 (2017-10-27)Premium Content

Best Buy Company (BBY)
As of Oct 23 2017 12:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 171027C00030000 C 10/27/17 30.0 26.30 26.50
BBY 171027C00035000 C 10/27/17 35.0 21.10 21.65
BBY 171027C00040000 C 10/27/17 40.0 16.10 16.50
BBY 171027C00045000 C 10/27/17 45.0 11.35 11.50
BBY 171027C00046000 C 10/27/17 46.0 10.35 10.50
BBY 171027C00046500 C 10/27/17 46.5 9.75 10.00
BBY 171027C00047000 C 10/27/17 47.0 9.35 9.50
BBY 171027C00047500 C 10/27/17 47.5 8.85 9.00
BBY 171027C00048000 C 10/27/17 48.0 8.35 8.55
BBY 171027C00048500 C 10/27/17 48.5 7.85 8.05
BBY 171027C00049000 C 10/27/17 49.0 7.35 7.50
BBY 171027C00049500 C 10/27/17 49.5 6.85 7.05
BBY 171027C00050000 C 10/27/17 50.0 6.10 6.55
BBY 171027C00050500 C 10/27/17 50.5 5.85 6.00
BBY 171027C00051000 C 10/27/17 51.0 5.35 5.50
BBY 171027C00051500 C 10/27/17 51.5 4.80 5.00
BBY 171027C00052000 C 10/27/17 52.0 4.35 4.45
BBY 171027C00052500 C 10/27/17 52.5 3.85 3.95
BBY 171027C00053000 C 10/27/17 53.0 3.35 3.50
BBY 171027C00053500 C 10/27/17 53.5 2.89 3.00
BBY 171027C00054000 C 10/27/17 54.0 2.37 2.48
BBY 171027C00054500 C 10/27/17 54.5 1.95 2.01
BBY 171027C00055000 C 10/27/17 55.0 1.49 1.58
BBY 171027C00055500 C 10/27/17 55.5 1.15 1.18
BBY 171027C00056000 C 10/27/17 56.0 0.82 0.86
BBY 171027C00056500 C 10/27/17 56.5 0.55 0.59
BBY 171027C00057000 C 10/27/17 57.0 0.35 0.39
BBY 171027C00057500 C 10/27/17 57.5 0.21 0.23
BBY 171027C00058000 C 10/27/17 58.0 0.12 0.14
BBY 171027C00058500 C 10/27/17 58.5 0.07 0.09
BBY 171027C00059000 C 10/27/17 59.0 0.03 0.05
BBY 171027C00059500 C 10/27/17 59.5 0.02 0.03
BBY 171027C00060000 C 10/27/17 60.0 0.01 0.03
BBY 171027C00060500 C 10/27/17 60.5 0.00 0.04
BBY 171027C00061000 C 10/27/17 61.0 0.00 0.08
BBY 171027C00061500 C 10/27/17 61.5 0.00 0.19
BBY 171027C00062000 C 10/27/17 62.0 0.00 0.20
BBY 171027C00062500 C 10/27/17 62.5 0.00 0.20
BBY 171027C00063000 C 10/27/17 63.0 0.00 0.20
BBY 171027C00063500 C 10/27/17 63.5 0.00 0.20
BBY 171027C00064000 C 10/27/17 64.0 0.00 0.20
BBY 171027C00065000 C 10/27/17 65.0 0.00 0.20
BBY 171027C00070000 C 10/27/17 70.0 0.00 0.20
BBY 171027C00075000 C 10/27/17 75.0 0.00 0.20
BBY 171027C00080000 C 10/27/17 80.0 0.00 0.20
BBY 171027C00085000 C 10/27/17 85.0 0.00 0.20
BBY 171027P00030000 P 10/27/17 30.0 0.00 0.20
BBY 171027P00035000 P 10/27/17 35.0 0.00 0.20
BBY 171027P00040000 P 10/27/17 40.0 0.00 0.02
BBY 171027P00045000 P 10/27/17 45.0 0.00 0.20
BBY 171027P00046000 P 10/27/17 46.0 0.00 0.20
BBY 171027P00046500 P 10/27/17 46.5 0.00 0.20
BBY 171027P00047000 P 10/27/17 47.0 0.00 0.20
BBY 171027P00047500 P 10/27/17 47.5 0.00 0.06
BBY 171027P00048000 P 10/27/17 48.0 0.00 0.20
BBY 171027P00048500 P 10/27/17 48.5 0.00 0.20
BBY 171027P00049000 P 10/27/17 49.0 0.00 0.21
BBY 171027P00049500 P 10/27/17 49.5 0.00 0.20
BBY 171027P00050000 P 10/27/17 50.0 0.00 0.21
BBY 171027P00050500 P 10/27/17 50.5 0.00 0.16
BBY 171027P00051000 P 10/27/17 51.0 0.00 0.15
BBY 171027P00051500 P 10/27/17 51.5 0.00 0.17
BBY 171027P00052000 P 10/27/17 52.0 0.00 0.03
BBY 171027P00052500 P 10/27/17 52.5 0.00 0.03
BBY 171027P00053000 P 10/27/17 53.0 0.01 0.03
BBY 171027P00053500 P 10/27/17 53.5 0.02 0.04
BBY 171027P00054000 P 10/27/17 54.0 0.05 0.07
BBY 171027P00054500 P 10/27/17 54.5 0.10 0.11
BBY 171027P00055000 P 10/27/17 55.0 0.17 0.18
BBY 171027P00055500 P 10/27/17 55.5 0.27 0.29
BBY 171027P00056000 P 10/27/17 56.0 0.44 0.47
BBY 171027P00056500 P 10/27/17 56.5 0.67 0.70
BBY 171027P00057000 P 10/27/17 57.0 0.97 1.00
BBY 171027P00057500 P 10/27/17 57.5 1.32 1.37
BBY 171027P00058000 P 10/27/17 58.0 1.73 1.78
BBY 171027P00058500 P 10/27/17 58.5 2.16 2.30
BBY 171027P00059000 P 10/27/17 59.0 2.59 2.75
BBY 171027P00059500 P 10/27/17 59.5 3.10 3.20
BBY 171027P00060000 P 10/27/17 60.0 3.55 3.75
BBY 171027P00060500 P 10/27/17 60.5 4.05 4.25
BBY 171027P00061000 P 10/27/17 61.0 4.50 4.75
BBY 171027P00061500 P 10/27/17 61.5 5.00 5.25
BBY 171027P00062000 P 10/27/17 62.0 5.50 5.90
BBY 171027P00062500 P 10/27/17 62.5 6.00 6.30
BBY 171027P00063000 P 10/27/17 63.0 6.45 6.75
BBY 171027P00063500 P 10/27/17 63.5 6.85 7.25
BBY 171027P00064000 P 10/27/17 64.0 7.50 7.80
BBY 171027P00065000 P 10/27/17 65.0 8.40 9.05
BBY 171027P00070000 P 10/27/17 70.0 13.45 13.95
BBY 171027P00075000 P 10/27/17 75.0 18.35 18.80
BBY 171027P00080000 P 10/27/17 80.0 23.45 24.00
BBY 171027P00085000 P 10/27/17 85.0 28.45 29.40
BBY 171103C00030000 C 11/03/17 30.0 26.35 26.50
BBY 171103C00035000 C 11/03/17 35.0 21.35 21.50
BBY 171103C00040000 C 11/03/17 40.0 16.35 16.60
BBY 171103C00045000 C 11/03/17 45.0 11.25 11.50
BBY 171103C00045500 C 11/03/17 45.5 10.85 11.05
BBY 171103C00046000 C 11/03/17 46.0 10.30 10.55
BBY 171103C00046500 C 11/03/17 46.5 9.65 10.45
BBY 171103C00047000 C 11/03/17 47.0 9.35 9.55
BBY 171103C00047500 C 11/03/17 47.5 8.85 9.05
BBY 171103C00048000 C 11/03/17 48.0 8.25 8.55
BBY 171103C00048500 C 11/03/17 48.5 7.75 8.05
BBY 171103C00049000 C 11/03/17 49.0 7.35 7.55
BBY 171103C00049500 C 11/03/17 49.5 6.75 7.05
BBY 171103C00050000 C 11/03/17 50.0 6.35 6.55
BBY 171103C00050500 C 11/03/17 50.5 5.85 6.00
BBY 171103C00051000 C 11/03/17 51.0 5.40 5.55
BBY 171103C00051500 C 11/03/17 51.5 4.85 5.10
BBY 171103C00052000 C 11/03/17 52.0 4.35 4.60
BBY 171103C00052500 C 11/03/17 52.5 3.95 4.10
BBY 171103C00053000 C 11/03/17 53.0 3.40 3.65
BBY 171103C00053500 C 11/03/17 53.5 2.97 3.15
BBY 171103C00054000 C 11/03/17 54.0 2.61 2.69
BBY 171103C00054500 C 11/03/17 54.5 2.20 2.27
BBY 171103C00055000 C 11/03/17 55.0 1.79 1.89
BBY 171103C00055500 C 11/03/17 55.5 1.47 1.53
BBY 171103C00056000 C 11/03/17 56.0 1.16 1.22
BBY 171103C00056500 C 11/03/17 56.5 0.89 0.95
BBY 171103C00057000 C 11/03/17 57.0 0.67 0.73
BBY 171103C00057500 C 11/03/17 57.5 0.49 0.54
BBY 171103C00058000 C 11/03/17 58.0 0.35 0.39
BBY 171103C00058500 C 11/03/17 58.5 0.24 0.28
BBY 171103C00059000 C 11/03/17 59.0 0.17 0.20
BBY 171103C00059500 C 11/03/17 59.5 0.11 0.14
BBY 171103C00060000 C 11/03/17 60.0 0.07 0.10
BBY 171103C00061000 C 11/03/17 61.0 0.03 0.05
BBY 171103C00061500 C 11/03/17 61.5 0.02 0.03
BBY 171103C00062000 C 11/03/17 62.0 0.01 0.03
BBY 171103C00062500 C 11/03/17 62.5 0.00 0.03
BBY 171103C00063000 C 11/03/17 63.0 0.00 0.21
BBY 171103C00063500 C 11/03/17 63.5 0.00 0.21
BBY 171103C00064000 C 11/03/17 64.0 0.00 0.21
BBY 171103C00065000 C 11/03/17 65.0 0.00 0.21
BBY 171103C00070000 C 11/03/17 70.0 0.00 0.20
BBY 171103C00075000 C 11/03/17 75.0 0.00 0.20
BBY 171103C00080000 C 11/03/17 80.0 0.00 0.20
BBY 171103C00085000 C 11/03/17 85.0 0.00 0.20
BBY 171103P00030000 P 11/03/17 30.0 0.00 0.20
BBY 171103P00035000 P 11/03/17 35.0 0.00 0.04
BBY 171103P00040000 P 11/03/17 40.0 0.00 0.20
BBY 171103P00045000 P 11/03/17 45.0 0.00 0.21
BBY 171103P00045500 P 11/03/17 45.5 0.00 0.21
BBY 171103P00046000 P 11/03/17 46.0 0.00 0.21
BBY 171103P00046500 P 11/03/17 46.5 0.00 0.21
BBY 171103P00047000 P 11/03/17 47.0 0.00 0.21
BBY 171103P00047500 P 11/03/17 47.5 0.00 0.22
BBY 171103P00048000 P 11/03/17 48.0 0.00 0.22
BBY 171103P00048500 P 11/03/17 48.5 0.00 0.18
BBY 171103P00049000 P 11/03/17 49.0 0.00 0.03
BBY 171103P00049500 P 11/03/17 49.5 0.01 0.03
BBY 171103P00050000 P 11/03/17 50.0 0.01 0.03
BBY 171103P00050500 P 11/03/17 50.5 0.02 0.04
BBY 171103P00051000 P 11/03/17 51.0 0.03 0.05
BBY 171103P00051500 P 11/03/17 51.5 0.04 0.06
BBY 171103P00052000 P 11/03/17 52.0 0.06 0.08
BBY 171103P00052500 P 11/03/17 52.5 0.08 0.10
BBY 171103P00053000 P 11/03/17 53.0 0.12 0.14
BBY 171103P00053500 P 11/03/17 53.5 0.16 0.19
BBY 171103P00054000 P 11/03/17 54.0 0.22 0.25
BBY 171103P00054500 P 11/03/17 54.5 0.31 0.35
BBY 171103P00055000 P 11/03/17 55.0 0.43 0.51
BBY 171103P00055500 P 11/03/17 55.5 0.57 0.61
BBY 171103P00056000 P 11/03/17 56.0 0.76 0.80
BBY 171103P00056500 P 11/03/17 56.5 1.00 1.04
BBY 171103P00057000 P 11/03/17 57.0 1.27 1.31
BBY 171103P00057500 P 11/03/17 57.5 1.59 1.66
BBY 171103P00058000 P 11/03/17 58.0 1.92 2.03
BBY 171103P00058500 P 11/03/17 58.5 2.29 2.41
BBY 171103P00059000 P 11/03/17 59.0 2.73 2.82
BBY 171103P00059500 P 11/03/17 59.5 3.15 3.40
BBY 171103P00060000 P 11/03/17 60.0 3.55 3.80
BBY 171103P00061000 P 11/03/17 61.0 4.55 4.70
BBY 171103P00061500 P 11/03/17 61.5 5.00 5.20
BBY 171103P00062000 P 11/03/17 62.0 5.40 5.75
BBY 171103P00062500 P 11/03/17 62.5 6.00 6.20
BBY 171103P00063000 P 11/03/17 63.0 6.50 6.75
BBY 171103P00063500 P 11/03/17 63.5 7.00 7.30
BBY 171103P00064000 P 11/03/17 64.0 7.50 7.70
BBY 171103P00065000 P 11/03/17 65.0 8.50 9.20
BBY 171103P00070000 P 11/03/17 70.0 13.50 13.85
BBY 171103P00075000 P 11/03/17 75.0 18.50 19.00
BBY 171103P00080000 P 11/03/17 80.0 23.45 23.95
BBY 171103P00085000 P 11/03/17 85.0 28.40 28.90
BBY 171110C00030000 C 11/10/17 30.0 26.35 26.55
BBY 171110C00035000 C 11/10/17 35.0 21.35 21.65
BBY 171110C00040000 C 11/10/17 40.0 16.35 16.70
BBY 171110C00045000 C 11/10/17 45.0 11.25 11.55
BBY 171110C00048500 C 11/10/17 48.5 7.90 8.05
BBY 171110C00049500 C 11/10/17 49.5 6.80 7.10
BBY 171110C00050000 C 11/10/17 50.0 6.40 6.60
BBY 171110C00050500 C 11/10/17 50.5 5.90 6.20
BBY 171110C00051000 C 11/10/17 51.0 5.45 5.65
BBY 171110C00051500 C 11/10/17 51.5 4.95 5.20
BBY 171110C00052000 C 11/10/17 52.0 4.50 4.75
BBY 171110C00052500 C 11/10/17 52.5 4.05 4.25
BBY 171110C00053000 C 11/10/17 53.0 3.40 3.80
BBY 171110C00053500 C 11/10/17 53.5 3.15 3.35
BBY 171110C00054000 C 11/10/17 54.0 2.73 2.90
BBY 171110C00054500 C 11/10/17 54.5 2.38 2.51
BBY 171110C00055000 C 11/10/17 55.0 2.04 2.14
BBY 171110C00055500 C 11/10/17 55.5 1.71 1.82
BBY 171110C00056000 C 11/10/17 56.0 1.39 1.52
BBY 171110C00056500 C 11/10/17 56.5 1.15 1.26
BBY 171110C00057000 C 11/10/17 57.0 0.89 1.02
BBY 171110C00057500 C 11/10/17 57.5 0.72 0.81
BBY 171110C00058000 C 11/10/17 58.0 0.54 0.65
BBY 171110C00058500 C 11/10/17 58.5 0.43 0.50
BBY 171110C00059000 C 11/10/17 59.0 0.32 0.38
BBY 171110C00059500 C 11/10/17 59.5 0.24 0.28
BBY 171110C00060000 C 11/10/17 60.0 0.18 0.22
BBY 171110C00060500 C 11/10/17 60.5 0.13 0.17
BBY 171110C00061000 C 11/10/17 61.0 0.08 0.13
BBY 171110C00061500 C 11/10/17 61.5 0.07 0.10
BBY 171110C00062000 C 11/10/17 62.0 0.05 0.08
BBY 171110C00062500 C 11/10/17 62.5 0.03 0.06
BBY 171110C00063000 C 11/10/17 63.0 0.02 0.06
BBY 171110C00063500 C 11/10/17 63.5 0.01 0.07
BBY 171110C00064000 C 11/10/17 64.0 0.00 0.22
BBY 171110C00065000 C 11/10/17 65.0 0.00 0.21
BBY 171110C00070000 C 11/10/17 70.0 0.00 0.20
BBY 171110C00075000 C 11/10/17 75.0 0.00 0.20
BBY 171110C00080000 C 11/10/17 80.0 0.00 0.20
BBY 171110C00085000 C 11/10/17 85.0 0.00 0.20
BBY 171110P00030000 P 11/10/17 30.0 0.00 0.20
BBY 171110P00035000 P 11/10/17 35.0 0.00 0.20
BBY 171110P00040000 P 11/10/17 40.0 0.00 0.03
BBY 171110P00045000 P 11/10/17 45.0 0.00 0.21
BBY 171110P00048500 P 11/10/17 48.5 0.02 0.05
BBY 171110P00049500 P 11/10/17 49.5 0.03 0.07
BBY 171110P00050000 P 11/10/17 50.0 0.05 0.08
BBY 171110P00050500 P 11/10/17 50.5 0.06 0.09
BBY 171110P00051000 P 11/10/17 51.0 0.08 0.11
BBY 171110P00051500 P 11/10/17 51.5 0.10 0.13
BBY 171110P00052000 P 11/10/17 52.0 0.13 0.17
BBY 171110P00052500 P 11/10/17 52.5 0.17 0.21
BBY 171110P00053000 P 11/10/17 53.0 0.22 0.27
BBY 171110P00053500 P 11/10/17 53.5 0.29 0.34
BBY 171110P00054000 P 11/10/17 54.0 0.39 0.43
BBY 171110P00054500 P 11/10/17 54.5 0.50 0.55
BBY 171110P00055000 P 11/10/17 55.0 0.63 0.69
BBY 171110P00055500 P 11/10/17 55.5 0.80 0.86
BBY 171110P00056000 P 11/10/17 56.0 0.99 1.08
BBY 171110P00056500 P 11/10/17 56.5 1.22 1.30
BBY 171110P00057000 P 11/10/17 57.0 1.48 1.61
BBY 171110P00057500 P 11/10/17 57.5 1.79 1.88
BBY 171110P00058000 P 11/10/17 58.0 2.12 2.24
BBY 171110P00058500 P 11/10/17 58.5 2.49 2.61
BBY 171110P00059000 P 11/10/17 59.0 2.88 2.99
BBY 171110P00059500 P 11/10/17 59.5 3.30 3.40
BBY 171110P00060000 P 11/10/17 60.0 3.65 3.85
BBY 171110P00060500 P 11/10/17 60.5 4.15 4.30
BBY 171110P00061000 P 11/10/17 61.0 4.60 4.75
BBY 171110P00061500 P 11/10/17 61.5 5.10 5.25
BBY 171110P00062000 P 11/10/17 62.0 5.55 5.80
BBY 171110P00062500 P 11/10/17 62.5 6.05 6.20
BBY 171110P00063000 P 11/10/17 63.0 6.50 6.75
BBY 171110P00063500 P 11/10/17 63.5 7.00 7.20
BBY 171110P00064000 P 11/10/17 64.0 7.50 7.75
BBY 171110P00065000 P 11/10/17 65.0 8.50 9.05
BBY 171110P00070000 P 11/10/17 70.0 13.40 13.95
BBY 171110P00075000 P 11/10/17 75.0 18.50 18.95
BBY 171110P00080000 P 11/10/17 80.0 23.55 24.35
BBY 171110P00085000 P 11/10/17 85.0 28.50 28.80
BBY 171117C00030000 C 11/17/17 30.0 26.35 26.55
BBY 171117C00035000 C 11/17/17 35.0 21.35 21.55
BBY 171117C00040000 C 11/17/17 40.0 16.40 16.60
BBY 171117C00042500 C 11/17/17 42.5 13.95 14.10
BBY 171117C00045000 C 11/17/17 45.0 11.50 11.70
BBY 171117C00047500 C 11/17/17 47.5 9.20 9.40
BBY 171117C00050000 C 11/17/17 50.0 7.05 7.20
BBY 171117C00052500 C 11/17/17 52.5 5.10 5.20
BBY 171117C00055000 C 11/17/17 55.0 3.45 3.55
BBY 171117C00057500 C 11/17/17 57.5 2.22 2.28
BBY 171117C00060000 C 11/17/17 60.0 1.31 1.36
BBY 171117C00062500 C 11/17/17 62.5 0.72 0.75
BBY 171117C00065000 C 11/17/17 65.0 0.37 0.39
BBY 171117C00067500 C 11/17/17 67.5 0.18 0.20
BBY 171117C00070000 C 11/17/17 70.0 0.08 0.10
BBY 171117C00075000 C 11/17/17 75.0 0.00 0.13
BBY 171117C00080000 C 11/17/17 80.0 0.00 0.04
BBY 171117C00085000 C 11/17/17 85.0 0.00 0.20
BBY 171117P00030000 P 11/17/17 30.0 0.00 0.20
BBY 171117P00035000 P 11/17/17 35.0 0.00 0.20
BBY 171117P00040000 P 11/17/17 40.0 0.05 0.07
BBY 171117P00042500 P 11/17/17 42.5 0.10 0.11
BBY 171117P00045000 P 11/17/17 45.0 0.18 0.20
BBY 171117P00047500 P 11/17/17 47.5 0.34 0.37
BBY 171117P00050000 P 11/17/17 50.0 0.65 0.68
BBY 171117P00052500 P 11/17/17 52.5 1.20 1.24
BBY 171117P00055000 P 11/17/17 55.0 2.06 2.12
BBY 171117P00057500 P 11/17/17 57.5 3.25 3.35
BBY 171117P00060000 P 11/17/17 60.0 4.85 4.95
BBY 171117P00062500 P 11/17/17 62.5 6.75 6.85
BBY 171117P00065000 P 11/17/17 65.0 8.85 9.05
BBY 171117P00067500 P 11/17/17 67.5 11.15 11.30
BBY 171117P00070000 P 11/17/17 70.0 13.55 13.75
BBY 171117P00075000 P 11/17/17 75.0 18.45 18.90
BBY 171117P00080000 P 11/17/17 80.0 23.50 23.90
BBY 171117P00085000 P 11/17/17 85.0 28.45 28.70
BBY 171124C00030000 C 11/24/17 30.0 26.35 26.80
BBY 171124C00035000 C 11/24/17 35.0 21.30 21.60
BBY 171124C00040000 C 11/24/17 40.0 16.40 16.60
BBY 171124C00045000 C 11/24/17 45.0 11.55 11.75
BBY 171124C00048500 C 11/24/17 48.5 8.35 8.55
BBY 171124C00049000 C 11/24/17 49.0 7.90 8.15
BBY 171124C00050000 C 11/24/17 50.0 7.10 7.25
BBY 171124C00050500 C 11/24/17 50.5 6.65 6.90
BBY 171124C00051000 C 11/24/17 51.0 6.30 6.45
BBY 171124C00051500 C 11/24/17 51.5 5.90 6.10
BBY 171124C00052000 C 11/24/17 52.0 5.50 5.75
BBY 171124C00052500 C 11/24/17 52.5 5.15 5.35
BBY 171124C00053000 C 11/24/17 53.0 4.80 5.00
BBY 171124C00053500 C 11/24/17 53.5 4.45 4.65
BBY 171124C00054000 C 11/24/17 54.0 4.15 4.30
BBY 171124C00054500 C 11/24/17 54.5 3.85 4.00
BBY 171124C00055000 C 11/24/17 55.0 3.55 3.70
BBY 171124C00055500 C 11/24/17 55.5 3.25 3.40
BBY 171124C00056000 C 11/24/17 56.0 2.95 3.15
BBY 171124C00056500 C 11/24/17 56.5 2.74 2.86
BBY 171124C00057000 C 11/24/17 57.0 2.51 2.65
BBY 171124C00057500 C 11/24/17 57.5 2.25 2.38
BBY 171124C00058000 C 11/24/17 58.0 2.08 2.18
BBY 171124C00058500 C 11/24/17 58.5 1.87 1.99
BBY 171124C00059000 C 11/24/17 59.0 1.69 1.81
BBY 171124C00059500 C 11/24/17 59.5 1.51 1.61
BBY 171124C00060000 C 11/24/17 60.0 1.35 1.46
BBY 171124C00060500 C 11/24/17 60.5 1.21 1.34
BBY 171124C00061000 C 11/24/17 61.0 1.08 1.21
BBY 171124C00061500 C 11/24/17 61.5 0.95 1.08
BBY 171124C00062000 C 11/24/17 62.0 0.84 0.93
BBY 171124C00062500 C 11/24/17 62.5 0.74 0.87
BBY 171124C00063000 C 11/24/17 63.0 0.65 0.74
BBY 171124C00063500 C 11/24/17 63.5 0.57 0.67
BBY 171124C00064000 C 11/24/17 64.0 0.50 0.62
BBY 171124C00065000 C 11/24/17 65.0 0.37 0.46
BBY 171124C00070000 C 11/24/17 70.0 0.07 0.14
BBY 171124C00075000 C 11/24/17 75.0 0.00 0.08
BBY 171124C00080000 C 11/24/17 80.0 0.00 0.21
BBY 171124C00085000 C 11/24/17 85.0 0.00 0.20
BBY 171124P00030000 P 11/24/17 30.0 0.00 0.20
BBY 171124P00035000 P 11/24/17 35.0 0.00 0.21
BBY 171124P00040000 P 11/24/17 40.0 0.03 0.09
BBY 171124P00045000 P 11/24/17 45.0 0.19 0.24
BBY 171124P00048500 P 11/24/17 48.5 0.49 0.55
BBY 171124P00049000 P 11/24/17 49.0 0.55 0.63
BBY 171124P00050000 P 11/24/17 50.0 0.71 0.78
BBY 171124P00050500 P 11/24/17 50.5 0.80 0.88
BBY 171124P00051000 P 11/24/17 51.0 0.89 0.97
BBY 171124P00051500 P 11/24/17 51.5 1.01 1.09
BBY 171124P00052000 P 11/24/17 52.0 1.13 1.20
BBY 171124P00052500 P 11/24/17 52.5 1.26 1.34
BBY 171124P00053000 P 11/24/17 53.0 1.40 1.48
BBY 171124P00053500 P 11/24/17 53.5 1.55 1.66
BBY 171124P00054000 P 11/24/17 54.0 1.72 1.83
BBY 171124P00054500 P 11/24/17 54.5 1.90 2.06
BBY 171124P00055000 P 11/24/17 55.0 2.11 2.23
BBY 171124P00055500 P 11/24/17 55.5 2.31 2.43
BBY 171124P00056000 P 11/24/17 56.0 2.54 2.65
BBY 171124P00056500 P 11/24/17 56.5 2.78 2.90
BBY 171124P00057000 P 11/24/17 57.0 3.00 3.15
BBY 171124P00057500 P 11/24/17 57.5 3.30 3.45
BBY 171124P00058000 P 11/24/17 58.0 3.55 3.70
BBY 171124P00058500 P 11/24/17 58.5 3.85 4.05
BBY 171124P00059000 P 11/24/17 59.0 4.15 4.35
BBY 171124P00059500 P 11/24/17 59.5 4.50 4.70
BBY 171124P00060000 P 11/24/17 60.0 4.80 5.00
BBY 171124P00060500 P 11/24/17 60.5 5.15 5.40
BBY 171124P00061000 P 11/24/17 61.0 5.55 5.75
BBY 171124P00061500 P 11/24/17 61.5 5.90 6.10
BBY 171124P00062000 P 11/24/17 62.0 6.30 6.55
BBY 171124P00062500 P 11/24/17 62.5 6.70 6.95
BBY 171124P00063000 P 11/24/17 63.0 7.10 7.30
BBY 171124P00063500 P 11/24/17 63.5 7.50 7.75
BBY 171124P00064000 P 11/24/17 64.0 7.95 8.20
BBY 171124P00065000 P 11/24/17 65.0 8.85 9.10
BBY 171124P00070000 P 11/24/17 70.0 13.50 13.75
BBY 171124P00075000 P 11/24/17 75.0 18.50 18.75
BBY 171124P00080000 P 11/24/17 80.0 23.45 24.00
BBY 171124P00085000 P 11/24/17 85.0 28.50 29.50
BBY 171201C00040000 C 12/01/17 40.0 16.10 16.65
BBY 171201C00045000 C 12/01/17 45.0 11.20 11.85
BBY 171201C00048500 C 12/01/17 48.5 6.90 9.00
BBY 171201C00049000 C 12/01/17 49.0 7.80 8.60
BBY 171201C00049500 C 12/01/17 49.5 7.30 8.25
BBY 171201C00050000 C 12/01/17 50.0 7.00 7.45
BBY 171201C00050500 C 12/01/17 50.5 6.30 7.80
BBY 171201C00051000 C 12/01/17 51.0 6.10 6.70
BBY 171201C00051500 C 12/01/17 51.5 5.95 6.25
BBY 171201C00052000 C 12/01/17 52.0 5.40 5.90
BBY 171201C00052500 C 12/01/17 52.5 4.55 5.65
BBY 171201C00053000 C 12/01/17 53.0 4.90 5.15
BBY 171201C00053500 C 12/01/17 53.5 4.45 4.85
BBY 171201C00054000 C 12/01/17 54.0 4.30 4.50
BBY 171201C00054500 C 12/01/17 54.5 3.90 4.20
BBY 171201C00055000 C 12/01/17 55.0 3.65 3.85
BBY 171201C00055500 C 12/01/17 55.5 3.35 3.60
BBY 171201C00056000 C 12/01/17 56.0 3.05 3.30
BBY 171201C00056500 C 12/01/17 56.5 2.86 3.00
BBY 171201C00057000 C 12/01/17 57.0 2.63 2.76
BBY 171201C00057500 C 12/01/17 57.5 2.37 2.60
BBY 171201C00058000 C 12/01/17 58.0 2.17 2.31
BBY 171201C00058500 C 12/01/17 58.5 1.96 2.13
BBY 171201C00059000 C 12/01/17 59.0 1.78 1.94
BBY 171201C00059500 C 12/01/17 59.5 1.59 1.77
BBY 171201C00060000 C 12/01/17 60.0 1.45 1.60
BBY 171201C00060500 C 12/01/17 60.5 1.26 1.42
BBY 171201C00061000 C 12/01/17 61.0 1.15 1.25
BBY 171201C00061500 C 12/01/17 61.5 1.04 1.13
BBY 171201C00062000 C 12/01/17 62.0 0.92 1.01
BBY 171201C00062500 C 12/01/17 62.5 0.83 0.94
BBY 171201C00065000 C 12/01/17 65.0 0.41 0.55
BBY 171201C00070000 C 12/01/17 70.0 0.10 0.17
BBY 171201P00040000 P 12/01/17 40.0 0.05 0.11
BBY 171201P00045000 P 12/01/17 45.0 0.22 0.31
BBY 171201P00048500 P 12/01/17 48.5 0.55 0.64
BBY 171201P00049000 P 12/01/17 49.0 0.63 0.70
BBY 171201P00049500 P 12/01/17 49.5 0.69 0.79
BBY 171201P00050000 P 12/01/17 50.0 0.78 0.88
BBY 171201P00050500 P 12/01/17 50.5 0.89 0.98
BBY 171201P00051000 P 12/01/17 51.0 0.99 1.09
BBY 171201P00051500 P 12/01/17 51.5 1.11 1.22
BBY 171201P00052000 P 12/01/17 52.0 1.24 1.34
BBY 171201P00052500 P 12/01/17 52.5 1.35 1.48
BBY 171201P00053000 P 12/01/17 53.0 1.51 1.64
BBY 171201P00053500 P 12/01/17 53.5 1.66 1.81
BBY 171201P00054000 P 12/01/17 54.0 1.82 1.97
BBY 171201P00054500 P 12/01/17 54.5 2.01 2.18
BBY 171201P00055000 P 12/01/17 55.0 2.22 2.38
BBY 171201P00055500 P 12/01/17 55.5 2.42 2.60
BBY 171201P00056000 P 12/01/17 56.0 2.64 2.82
BBY 171201P00056500 P 12/01/17 56.5 2.89 3.05
BBY 171201P00057000 P 12/01/17 57.0 3.10 3.30
BBY 171201P00057500 P 12/01/17 57.5 3.40 3.65
BBY 171201P00058000 P 12/01/17 58.0 3.65 3.90
BBY 171201P00058500 P 12/01/17 58.5 3.95 4.15
BBY 171201P00059000 P 12/01/17 59.0 4.25 4.55
BBY 171201P00059500 P 12/01/17 59.5 4.55 5.05
BBY 171201P00060000 P 12/01/17 60.0 4.90 5.30
BBY 171201P00060500 P 12/01/17 60.5 5.25 5.65
BBY 171201P00061000 P 12/01/17 61.0 5.40 6.10
BBY 171201P00061500 P 12/01/17 61.5 5.70 6.70
BBY 171201P00062000 P 12/01/17 62.0 6.25 7.00
BBY 171201P00062500 P 12/01/17 62.5 6.60 7.15
BBY 171201P00065000 P 12/01/17 65.0 8.85 9.40
BBY 171201P00070000 P 12/01/17 70.0 13.50 14.25
BBY 171215C00030000 C 12/15/17 30.0 26.20 26.55
BBY 171215C00035000 C 12/15/17 35.0 21.25 21.60
BBY 171215C00040000 C 12/15/17 40.0 16.50 16.65
BBY 171215C00045000 C 12/15/17 45.0 11.70 11.85
BBY 171215C00050000 C 12/15/17 50.0 7.30 7.40
BBY 171215C00052500 C 12/15/17 52.5 5.45 5.55
BBY 171215C00055000 C 12/15/17 55.0 3.85 3.95
BBY 171215C00057500 C 12/15/17 57.5 2.59 2.64
BBY 171215C00060000 C 12/15/17 60.0 1.62 1.69
BBY 171215C00062500 C 12/15/17 62.5 0.98 1.02
BBY 171215C00065000 C 12/15/17 65.0 0.57 0.60
BBY 171215C00067500 C 12/15/17 67.5 0.32 0.34
BBY 171215C00070000 C 12/15/17 70.0 0.18 0.20
BBY 171215C00075000 C 12/15/17 75.0 0.05 0.08
BBY 171215C00080000 C 12/15/17 80.0 0.00 0.06
BBY 171215C00085000 C 12/15/17 85.0 0.00 0.04
BBY 171215P00030000 P 12/15/17 30.0 0.00 0.03
BBY 171215P00035000 P 12/15/17 35.0 0.03 0.05
BBY 171215P00040000 P 12/15/17 40.0 0.12 0.14
BBY 171215P00045000 P 12/15/17 45.0 0.36 0.38
BBY 171215P00050000 P 12/15/17 50.0 1.01 1.05
BBY 171215P00052500 P 12/15/17 52.5 1.67 1.71
BBY 171215P00055000 P 12/15/17 55.0 2.58 2.60
BBY 171215P00057500 P 12/15/17 57.5 3.80 3.90
BBY 171215P00060000 P 12/15/17 60.0 5.35 5.50
BBY 171215P00062500 P 12/15/17 62.5 7.25 7.35
BBY 171215P00065000 P 12/15/17 65.0 9.25 9.45
BBY 171215P00067500 P 12/15/17 67.5 11.50 11.75
BBY 171215P00070000 P 12/15/17 70.0 13.85 14.10
BBY 171215P00075000 P 12/15/17 75.0 18.75 19.05
BBY 171215P00080000 P 12/15/17 80.0 23.70 24.10
BBY 171215P00085000 P 12/15/17 85.0 28.65 29.05
BBY 180119C00014550 C 01/19/18 14.6 41.60 42.00
BBY 180119C00017550 C 01/19/18 17.6 38.60 39.00
BBY 180119C00019550 C 01/19/18 19.6 36.60 37.15
BBY 180119C00022550 C 01/19/18 22.6 33.60 34.00
BBY 180119C00024550 C 01/19/18 24.6 31.65 32.00
BBY 180119C00027550 C 01/19/18 27.6 28.60 29.10
BBY 180119C00029550 C 01/19/18 29.6 26.80 27.00
BBY 180119C00031550 C 01/19/18 31.6 24.75 25.00
BBY 180119C00034550 C 01/19/18 34.6 21.90 22.10
BBY 180119C00036550 C 01/19/18 36.6 19.85 20.05
BBY 180119C00039550 C 01/19/18 39.6 17.00 17.15
BBY 180119C00041550 C 01/19/18 41.6 15.05 15.25
BBY 180119C00044550 C 01/19/18 44.6 12.30 12.45
BBY 180119C00049550 C 01/19/18 49.6 8.05 8.15
BBY 180119C00052500 C 01/19/18 52.5 5.90 6.00
BBY 180119C00055000 C 01/19/18 55.0 4.40 4.50
BBY 180119C00057500 C 01/19/18 57.5 3.10 3.20
BBY 180119C00060000 C 01/19/18 60.0 2.16 2.22
BBY 180119C00062500 C 01/19/18 62.5 1.43 1.50
BBY 180119C00065000 C 01/19/18 65.0 0.93 0.98
BBY 180119C00067500 C 01/19/18 67.5 0.58 0.63
BBY 180119C00070000 C 01/19/18 70.0 0.37 0.40
BBY 180119C00075000 C 01/19/18 75.0 0.14 0.16
BBY 180119C00080000 C 01/19/18 80.0 0.05 0.07
BBY 180119C00085000 C 01/19/18 85.0 0.00 0.06
BBY 180119P00014550 P 01/19/18 14.6 0.00 0.03
BBY 180119P00017550 P 01/19/18 17.6 0.00 0.04
BBY 180119P00019550 P 01/19/18 19.6 0.00 0.04
BBY 180119P00022550 P 01/19/18 22.6 0.00 0.06
BBY 180119P00024550 P 01/19/18 24.6 0.00 0.06
BBY 180119P00027550 P 01/19/18 27.6 0.01 0.07
BBY 180119P00029550 P 01/19/18 29.6 0.01 0.09
BBY 180119P00031550 P 01/19/18 31.6 0.04 0.08
BBY 180119P00034550 P 01/19/18 34.6 0.08 0.10
BBY 180119P00036550 P 01/19/18 36.6 0.12 0.14
BBY 180119P00039550 P 01/19/18 39.6 0.21 0.24
BBY 180119P00041550 P 01/19/18 41.6 0.30 0.34
BBY 180119P00044550 P 01/19/18 44.6 0.54 0.59
BBY 180119P00049550 P 01/19/18 49.6 1.31 1.39
BBY 180119P00052500 P 01/19/18 52.5 2.13 2.22
BBY 180119P00055000 P 01/19/18 55.0 3.05 3.20
BBY 180119P00057500 P 01/19/18 57.5 4.30 4.45
BBY 180119P00060000 P 01/19/18 60.0 5.85 6.00
BBY 180119P00062500 P 01/19/18 62.5 7.65 7.75
BBY 180119P00065000 P 01/19/18 65.0 9.65 9.75
BBY 180119P00067500 P 01/19/18 67.5 11.75 12.00
BBY 180119P00070000 P 01/19/18 70.0 14.00 14.20
BBY 180119P00075000 P 01/19/18 75.0 18.80 19.10
BBY 180119P00080000 P 01/19/18 80.0 23.65 24.05
BBY 180119P00085000 P 01/19/18 85.0 28.65 29.00
BBY 180316C00030000 C 03/16/18 30.0 26.45 26.65
BBY 180316C00035000 C 03/16/18 35.0 21.50 21.85
BBY 180316C00037500 C 03/16/18 37.5 19.25 19.50
BBY 180316C00040000 C 03/16/18 40.0 16.90 17.20
BBY 180316C00042500 C 03/16/18 42.5 14.70 14.90
BBY 180316C00045000 C 03/16/18 45.0 12.60 12.80
BBY 180316C00047500 C 03/16/18 47.5 10.60 10.85
BBY 180316C00050000 C 03/16/18 50.0 8.85 9.00
BBY 180316C00052500 C 03/16/18 52.5 7.20 7.40
BBY 180316C00055000 C 03/16/18 55.0 5.75 5.95
BBY 180316C00057500 C 03/16/18 57.5 4.60 4.70
BBY 180316C00060000 C 03/16/18 60.0 3.50 3.65
BBY 180316C00062500 C 03/16/18 62.5 2.65 2.75
BBY 180316C00065000 C 03/16/18 65.0 1.94 2.08
BBY 180316C00067500 C 03/16/18 67.5 1.48 1.53
BBY 180316C00070000 C 03/16/18 70.0 1.08 1.13
BBY 180316C00075000 C 03/16/18 75.0 0.56 0.60
BBY 180316C00080000 C 03/16/18 80.0 0.29 0.32
BBY 180316C00085000 C 03/16/18 85.0 0.14 0.17
BBY 180316C00090000 C 03/16/18 90.0 0.07 0.09
BBY 180316P00030000 P 03/16/18 30.0 0.12 0.15
BBY 180316P00035000 P 03/16/18 35.0 0.29 0.33
BBY 180316P00037500 P 03/16/18 37.5 0.43 0.48
BBY 180316P00040000 P 03/16/18 40.0 0.63 0.69
BBY 180316P00042500 P 03/16/18 42.5 0.90 0.96
BBY 180316P00045000 P 03/16/18 45.0 1.30 1.36
BBY 180316P00047500 P 03/16/18 47.5 1.83 1.88
BBY 180316P00050000 P 03/16/18 50.0 2.53 2.58
BBY 180316P00052500 P 03/16/18 52.5 3.40 3.50
BBY 180316P00055000 P 03/16/18 55.0 4.45 4.55
BBY 180316P00057500 P 03/16/18 57.5 5.70 5.80
BBY 180316P00060000 P 03/16/18 60.0 7.15 7.30
BBY 180316P00062500 P 03/16/18 62.5 8.80 8.95
BBY 180316P00065000 P 03/16/18 65.0 10.60 10.75
BBY 180316P00067500 P 03/16/18 67.5 12.55 12.80
BBY 180316P00070000 P 03/16/18 70.0 14.65 14.85
BBY 180316P00075000 P 03/16/18 75.0 19.00 19.35
BBY 180316P00080000 P 03/16/18 80.0 23.85 24.10
BBY 180316P00085000 P 03/16/18 85.0 28.50 28.95
BBY 180316P00090000 P 03/16/18 90.0 33.65 33.95
BBY 180420C00030000 C 04/20/18 30.0 26.10 26.95
BBY 180420C00035000 C 04/20/18 35.0 20.60 22.30
BBY 180420C00040000 C 04/20/18 40.0 16.90 17.75
BBY 180420C00045000 C 04/20/18 45.0 12.80 13.05
BBY 180420C00050000 C 04/20/18 50.0 9.10 9.30
BBY 180420C00052500 C 04/20/18 52.5 7.50 7.70
BBY 180420C00055000 C 04/20/18 55.0 6.10 6.25
BBY 180420C00057500 C 04/20/18 57.5 4.90 5.05
BBY 180420C00060000 C 04/20/18 60.0 3.85 3.95
BBY 180420C00062500 C 04/20/18 62.5 2.98 3.15
BBY 180420C00065000 C 04/20/18 65.0 2.27 2.38
BBY 180420C00067500 C 04/20/18 67.5 1.70 1.83
BBY 180420C00070000 C 04/20/18 70.0 1.27 1.38
BBY 180420C00075000 C 04/20/18 75.0 0.70 0.78
BBY 180420C00080000 C 04/20/18 80.0 0.38 0.44
BBY 180420C00085000 C 04/20/18 85.0 0.20 0.26
BBY 180420C00090000 C 04/20/18 90.0 0.10 0.16
BBY 180420P00030000 P 04/20/18 30.0 0.18 0.25
BBY 180420P00035000 P 04/20/18 35.0 0.39 0.46
BBY 180420P00040000 P 04/20/18 40.0 0.81 0.90
BBY 180420P00045000 P 04/20/18 45.0 1.60 1.69
BBY 180420P00050000 P 04/20/18 50.0 2.88 3.05
BBY 180420P00052500 P 04/20/18 52.5 3.80 3.95
BBY 180420P00055000 P 04/20/18 55.0 4.90 5.05
BBY 180420P00057500 P 04/20/18 57.5 6.15 6.35
BBY 180420P00060000 P 04/20/18 60.0 7.60 7.75
BBY 180420P00062500 P 04/20/18 62.5 9.20 9.40
BBY 180420P00065000 P 04/20/18 65.0 11.00 11.25
BBY 180420P00067500 P 04/20/18 67.5 12.95 13.15
BBY 180420P00070000 P 04/20/18 70.0 14.95 15.20
BBY 180420P00075000 P 04/20/18 75.0 19.35 19.60
BBY 180420P00080000 P 04/20/18 80.0 23.65 24.90
BBY 180420P00085000 P 04/20/18 85.0 27.25 31.00
BBY 180420P00090000 P 04/20/18 90.0 33.70 35.05
BBY 190118C00020000 C 01/18/19 20.0 34.95 37.95
BBY 190118C00023000 C 01/18/19 23.0 31.05 35.75
BBY 190118C00025000 C 01/18/19 25.0 29.55 33.40
BBY 190118C00028000 C 01/18/19 28.0 26.25 31.00
BBY 190118C00030000 C 01/18/19 30.0 25.65 28.05
BBY 190118C00033000 C 01/18/19 33.0 22.80 25.40
BBY 190118C00035000 C 01/18/19 35.0 21.25 23.70
BBY 190118C00037000 C 01/18/19 37.0 20.70 21.15
BBY 190118C00040000 C 01/18/19 40.0 18.45 18.85
BBY 190118C00042000 C 01/18/19 42.0 16.95 17.35
BBY 190118C00045000 C 01/18/19 45.0 14.95 15.30
BBY 190118C00047000 C 01/18/19 47.0 13.65 14.00
BBY 190118C00050000 C 01/18/19 50.0 11.85 12.20
BBY 190118C00052500 C 01/18/19 52.5 10.50 10.85
BBY 190118C00055000 C 01/18/19 55.0 9.30 9.55
BBY 190118C00057500 C 01/18/19 57.5 8.20 8.45
BBY 190118C00060000 C 01/18/19 60.0 7.20 7.45
BBY 190118C00062500 C 01/18/19 62.5 6.30 6.50
BBY 190118C00065000 C 01/18/19 65.0 5.45 5.70
BBY 190118C00067500 C 01/18/19 67.5 4.75 4.95
BBY 190118C00070000 C 01/18/19 70.0 4.10 4.30
BBY 190118C00075000 C 01/18/19 75.0 3.05 3.25
BBY 190118C00080000 C 01/18/19 80.0 2.24 2.41
BBY 190118C00085000 C 01/18/19 85.0 1.70 1.81
BBY 190118C00090000 C 01/18/19 90.0 1.19 1.37
BBY 190118P00020000 P 01/18/19 20.0 0.29 0.41
BBY 190118P00023000 P 01/18/19 23.0 0.46 0.60
BBY 190118P00025000 P 01/18/19 25.0 0.59 0.70
BBY 190118P00028000 P 01/18/19 28.0 0.83 0.96
BBY 190118P00030000 P 01/18/19 30.0 1.04 1.20
BBY 190118P00033000 P 01/18/19 33.0 1.44 1.59
BBY 190118P00035000 P 01/18/19 35.0 1.76 1.93
BBY 190118P00037000 P 01/18/19 37.0 2.20 2.30
BBY 190118P00040000 P 01/18/19 40.0 2.85 3.00
BBY 190118P00042000 P 01/18/19 42.0 3.40 3.55
BBY 190118P00045000 P 01/18/19 45.0 4.30 4.50
BBY 190118P00047000 P 01/18/19 47.0 5.00 5.15
BBY 190118P00050000 P 01/18/19 50.0 6.15 6.40
BBY 190118P00052500 P 01/18/19 52.5 7.20 7.45
BBY 190118P00055000 P 01/18/19 55.0 8.50 8.70
BBY 190118P00057500 P 01/18/19 57.5 9.80 10.00
BBY 190118P00060000 P 01/18/19 60.0 11.20 11.50
BBY 190118P00062500 P 01/18/19 62.5 12.75 13.00
BBY 190118P00065000 P 01/18/19 65.0 14.40 14.65
BBY 190118P00067500 P 01/18/19 67.5 16.10 16.45
BBY 190118P00070000 P 01/18/19 70.0 17.90 18.25
BBY 190118P00075000 P 01/18/19 75.0 21.75 22.15
BBY 190118P00080000 P 01/18/19 80.0 25.90 26.25
BBY 190118P00085000 P 01/18/19 85.0 30.25 30.55
BBY 190118P00090000 P 01/18/19 90.0 34.75 35.00

OPRA data is delayed 15 minutes.