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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 141220C00013000 C 12/20/14 13.0 25.60 26.40
BBY 141220C00014000 C 12/20/14 14.0 23.15 25.10
BBY 141220C00015000 C 12/20/14 15.0 22.20 24.20
BBY 141220C00016000 C 12/20/14 16.0 21.35 23.10
BBY 141220C00017000 C 12/20/14 17.0 20.35 23.65
BBY 141220C00018000 C 12/20/14 18.0 19.20 21.20
BBY 141220C00019000 C 12/20/14 19.0 18.15 21.25
BBY 141220C00020000 C 12/20/14 20.0 17.35 19.50
BBY 141220C00021000 C 12/20/14 21.0 16.35 19.55
BBY 141220C00022000 C 12/20/14 22.0 15.30 17.50
BBY 141220C00023000 C 12/20/14 23.0 14.35 16.50
BBY 141220C00024000 C 12/20/14 24.0 13.30 15.70
BBY 141220C00025000 C 12/20/14 25.0 13.60 14.25
BBY 141220C00026000 C 12/20/14 26.0 11.25 14.15
BBY 141220C00027000 C 12/20/14 27.0 11.30 12.45
BBY 141220C00028000 C 12/20/14 28.0 10.35 12.05
BBY 141220C00028500 C 12/20/14 28.5 8.70 11.05
BBY 141220C00029000 C 12/20/14 29.0 9.60 10.10
BBY 141220C00029500 C 12/20/14 29.5 8.80 11.20
BBY 141220C00030000 C 12/20/14 30.0 8.60 9.20
BBY 141220C00030500 C 12/20/14 30.5 7.75 8.95
BBY 141220C00031000 C 12/20/14 31.0 7.30 8.15
BBY 141220C00031500 C 12/20/14 31.5 7.10 7.75
BBY 141220C00032000 C 12/20/14 32.0 6.10 7.05
BBY 141220C00032500 C 12/20/14 32.5 5.90 6.75
BBY 141220C00033000 C 12/20/14 33.0 5.60 6.25
BBY 141220C00033500 C 12/20/14 33.5 4.75 5.70
BBY 141220C00034000 C 12/20/14 34.0 4.60 5.05
BBY 141220C00034500 C 12/20/14 34.5 3.65 4.65
BBY 141220C00035000 C 12/20/14 35.0 3.90 4.20
BBY 141220C00035500 C 12/20/14 35.5 3.35 3.60
BBY 141220C00036000 C 12/20/14 36.0 2.83 3.10
BBY 141220C00036500 C 12/20/14 36.5 2.22 2.55
BBY 141220C00037000 C 12/20/14 37.0 1.90 2.11
BBY 141220C00037500 C 12/20/14 37.5 1.43 1.63
BBY 141220C00038000 C 12/20/14 38.0 0.99 1.04
BBY 141220C00038500 C 12/20/14 38.5 0.45 0.55
BBY 141220C00039000 C 12/20/14 39.0 0.02 0.08
BBY 141220C00039500 C 12/20/14 39.5 0.00 0.01
BBY 141220C00040000 C 12/20/14 40.0 0.00 0.01
BBY 141220C00040500 C 12/20/14 40.5 0.00 0.03
BBY 141220C00041000 C 12/20/14 41.0 0.00 0.01
BBY 141220C00041500 C 12/20/14 41.5 0.00 0.02
BBY 141220C00042000 C 12/20/14 42.0 0.00 0.02
BBY 141220C00042500 C 12/20/14 42.5 0.00 0.03
BBY 141220C00043000 C 12/20/14 43.0 0.00 0.02
BBY 141220C00043500 C 12/20/14 43.5 0.00 0.03
BBY 141220C00044000 C 12/20/14 44.0 0.00 0.03
BBY 141220C00044500 C 12/20/14 44.5 0.00 0.03
BBY 141220C00045000 C 12/20/14 45.0 0.00 0.02
BBY 141220C00045500 C 12/20/14 45.5 0.00 0.03
BBY 141220C00046000 C 12/20/14 46.0 0.00 0.03
BBY 141220C00046500 C 12/20/14 46.5 0.00 0.03
BBY 141220C00047000 C 12/20/14 47.0 0.00 0.03
BBY 141220C00047500 C 12/20/14 47.5 0.00 0.03
BBY 141220C00048000 C 12/20/14 48.0 0.00 0.03
BBY 141220P00013000 P 12/20/14 13.0 0.00 0.03
BBY 141220P00014000 P 12/20/14 14.0 0.00 0.02
BBY 141220P00015000 P 12/20/14 15.0 0.00 0.03
BBY 141220P00016000 P 12/20/14 16.0 0.00 0.02
BBY 141220P00017000 P 12/20/14 17.0 0.00 0.02
BBY 141220P00018000 P 12/20/14 18.0 0.00 0.03
BBY 141220P00019000 P 12/20/14 19.0 0.00 0.03
BBY 141220P00020000 P 12/20/14 20.0 0.00 0.03
BBY 141220P00021000 P 12/20/14 21.0 0.00 0.02
BBY 141220P00022000 P 12/20/14 22.0 0.00 0.03
BBY 141220P00023000 P 12/20/14 23.0 0.00 0.03
BBY 141220P00024000 P 12/20/14 24.0 0.00 0.05
BBY 141220P00025000 P 12/20/14 25.0 0.00 0.01
BBY 141220P00026000 P 12/20/14 26.0 0.00 0.05
BBY 141220P00027000 P 12/20/14 27.0 0.00 0.03
BBY 141220P00028000 P 12/20/14 28.0 0.00 0.02
BBY 141220P00028500 P 12/20/14 28.5 0.00 0.03
BBY 141220P00029000 P 12/20/14 29.0 0.00 0.02
BBY 141220P00029500 P 12/20/14 29.5 0.00 0.03
BBY 141220P00030000 P 12/20/14 30.0 0.00 0.04
BBY 141220P00030500 P 12/20/14 30.5 0.00 0.02
BBY 141220P00031000 P 12/20/14 31.0 0.00 0.02
BBY 141220P00031500 P 12/20/14 31.5 0.00 0.03
BBY 141220P00032000 P 12/20/14 32.0 0.00 0.05
BBY 141220P00032500 P 12/20/14 32.5 0.00 0.02
BBY 141220P00033000 P 12/20/14 33.0 0.00 0.03
BBY 141220P00033500 P 12/20/14 33.5 0.00 0.02
BBY 141220P00034000 P 12/20/14 34.0 0.00 0.02
BBY 141220P00034500 P 12/20/14 34.5 0.00 0.03
BBY 141220P00035000 P 12/20/14 35.0 0.00 0.02
BBY 141220P00035500 P 12/20/14 35.5 0.00 0.03
BBY 141220P00036000 P 12/20/14 36.0 0.00 0.04
BBY 141220P00036500 P 12/20/14 36.5 0.00 0.04
BBY 141220P00037000 P 12/20/14 37.0 0.00 0.03
BBY 141220P00037500 P 12/20/14 37.5 0.00 0.03
BBY 141220P00038000 P 12/20/14 38.0 0.00 0.03
BBY 141220P00038500 P 12/20/14 38.5 0.00 0.01
BBY 141220P00039000 P 12/20/14 39.0 0.00 0.20
BBY 141220P00039500 P 12/20/14 39.5 0.36 1.09
BBY 141220P00040000 P 12/20/14 40.0 0.84 1.60
BBY 141220P00040500 P 12/20/14 40.5 1.34 1.80
BBY 141220P00041000 P 12/20/14 41.0 1.84 2.60
BBY 141220P00041500 P 12/20/14 41.5 2.34 3.10
BBY 141220P00042000 P 12/20/14 42.0 2.78 3.20
BBY 141220P00042500 P 12/20/14 42.5 3.15 3.90
BBY 141220P00043000 P 12/20/14 43.0 3.70 4.40
BBY 141220P00043500 P 12/20/14 43.5 4.15 5.05
BBY 141220P00044000 P 12/20/14 44.0 4.65 5.20
BBY 141220P00044500 P 12/20/14 44.5 5.10 5.90
BBY 141220P00045000 P 12/20/14 45.0 5.65 6.45
BBY 141220P00045500 P 12/20/14 45.5 6.05 6.90
BBY 141220P00046000 P 12/20/14 46.0 6.65 7.40
BBY 141220P00046500 P 12/20/14 46.5 7.15 8.00
BBY 141220P00047000 P 12/20/14 47.0 7.65 8.45
BBY 141220P00047500 P 12/20/14 47.5 8.15 9.30
BBY 141220P00048000 P 12/20/14 48.0 8.85 9.40
BBY 141226C00025000 C 12/26/14 25.0 13.60 14.45
BBY 141226C00026000 C 12/26/14 26.0 11.85 13.20
BBY 141226C00027000 C 12/26/14 27.0 10.45 12.55
BBY 141226C00027500 C 12/26/14 27.5 10.35 11.75
BBY 141226C00028000 C 12/26/14 28.0 10.60 11.35
BBY 141226C00028500 C 12/26/14 28.5 10.10 10.85
BBY 141226C00029000 C 12/26/14 29.0 9.60 10.20
BBY 141226C00029500 C 12/26/14 29.5 9.10 9.75
BBY 141226C00030000 C 12/26/14 30.0 8.60 9.25
BBY 141226C00030500 C 12/26/14 30.5 8.10 8.75
BBY 141226C00031000 C 12/26/14 31.0 7.60 8.25
BBY 141226C00031500 C 12/26/14 31.5 7.10 7.80
BBY 141226C00032000 C 12/26/14 32.0 6.60 7.35
BBY 141226C00032500 C 12/26/14 32.5 5.85 6.75
BBY 141226C00033000 C 12/26/14 33.0 5.60 6.25
BBY 141226C00033500 C 12/26/14 33.5 5.10 5.75
BBY 141226C00034000 C 12/26/14 34.0 4.60 5.25
BBY 141226C00034500 C 12/26/14 34.5 3.65 4.80
BBY 141226C00035000 C 12/26/14 35.0 3.20 4.35
BBY 141226C00035500 C 12/26/14 35.5 3.10 3.85
BBY 141226C00036000 C 12/26/14 36.0 2.57 3.20
BBY 141226C00036500 C 12/26/14 36.5 2.37 2.65
BBY 141226C00037000 C 12/26/14 37.0 1.88 2.17
BBY 141226C00037500 C 12/26/14 37.5 1.41 1.74
BBY 141226C00038000 C 12/26/14 38.0 1.19 1.31
BBY 141226C00038500 C 12/26/14 38.5 0.79 0.97
BBY 141226C00039000 C 12/26/14 39.0 0.50 0.66
BBY 141226C00039500 C 12/26/14 39.5 0.28 0.43
BBY 141226C00040000 C 12/26/14 40.0 0.19 0.27
BBY 141226C00040500 C 12/26/14 40.5 0.07 0.16
BBY 141226C00041000 C 12/26/14 41.0 0.05 0.10
BBY 141226C00041500 C 12/26/14 41.5 0.01 0.12
BBY 141226C00042000 C 12/26/14 42.0 0.00 0.14
BBY 141226C00042500 C 12/26/14 42.5 0.00 0.10
BBY 141226C00043000 C 12/26/14 43.0 0.00 0.14
BBY 141226C00043500 C 12/26/14 43.5 0.00 0.14
BBY 141226C00044000 C 12/26/14 44.0 0.00 0.14
BBY 141226C00044500 C 12/26/14 44.5 0.00 0.14
BBY 141226C00045000 C 12/26/14 45.0 0.00 0.08
BBY 141226C00045500 C 12/26/14 45.5 0.00 0.08
BBY 141226C00046000 C 12/26/14 46.0 0.00 0.14
BBY 141226C00046500 C 12/26/14 46.5 0.00 0.14
BBY 141226C00047000 C 12/26/14 47.0 0.00 0.14
BBY 141226C00047500 C 12/26/14 47.5 0.00 0.14
BBY 141226C00048000 C 12/26/14 48.0 0.00 0.14
BBY 141226P00025000 P 12/26/14 25.0 0.00 0.14
BBY 141226P00026000 P 12/26/14 26.0 0.00 0.14
BBY 141226P00027000 P 12/26/14 27.0 0.00 0.14
BBY 141226P00027500 P 12/26/14 27.5 0.00 0.14
BBY 141226P00028000 P 12/26/14 28.0 0.00 0.12
BBY 141226P00028500 P 12/26/14 28.5 0.00 0.11
BBY 141226P00029000 P 12/26/14 29.0 0.00 0.14
BBY 141226P00029500 P 12/26/14 29.5 0.00 0.14
BBY 141226P00030000 P 12/26/14 30.0 0.00 0.14
BBY 141226P00030500 P 12/26/14 30.5 0.00 0.14
BBY 141226P00031000 P 12/26/14 31.0 0.00 0.14
BBY 141226P00031500 P 12/26/14 31.5 0.00 0.14
BBY 141226P00032000 P 12/26/14 32.0 0.00 0.14
BBY 141226P00032500 P 12/26/14 32.5 0.00 0.14
BBY 141226P00033000 P 12/26/14 33.0 0.00 0.14
BBY 141226P00033500 P 12/26/14 33.5 0.00 0.14
BBY 141226P00034000 P 12/26/14 34.0 0.01 0.13
BBY 141226P00034500 P 12/26/14 34.5 0.01 0.12
BBY 141226P00035000 P 12/26/14 35.0 0.01 0.14
BBY 141226P00035500 P 12/26/14 35.5 0.02 0.14
BBY 141226P00036000 P 12/26/14 36.0 0.04 0.15
BBY 141226P00036500 P 12/26/14 36.5 0.06 0.18
BBY 141226P00037000 P 12/26/14 37.0 0.09 0.15
BBY 141226P00037500 P 12/26/14 37.5 0.15 0.20
BBY 141226P00038000 P 12/26/14 38.0 0.24 0.30
BBY 141226P00038500 P 12/26/14 38.5 0.30 0.44
BBY 141226P00039000 P 12/26/14 39.0 0.58 0.65
BBY 141226P00039500 P 12/26/14 39.5 0.85 1.07
BBY 141226P00040000 P 12/26/14 40.0 1.19 1.52
BBY 141226P00040500 P 12/26/14 40.5 1.41 1.88
BBY 141226P00041000 P 12/26/14 41.0 1.83 2.35
BBY 141226P00041500 P 12/26/14 41.5 2.30 2.86
BBY 141226P00042000 P 12/26/14 42.0 2.73 3.45
BBY 141226P00042500 P 12/26/14 42.5 3.25 3.95
BBY 141226P00043000 P 12/26/14 43.0 3.80 4.90
BBY 141226P00043500 P 12/26/14 43.5 4.15 4.95
BBY 141226P00044000 P 12/26/14 44.0 4.65 5.45
BBY 141226P00044500 P 12/26/14 44.5 5.20 5.95
BBY 141226P00045000 P 12/26/14 45.0 5.65 6.50
BBY 141226P00045500 P 12/26/14 45.5 5.95 7.15
BBY 141226P00046000 P 12/26/14 46.0 6.75 7.45
BBY 141226P00046500 P 12/26/14 46.5 7.05 8.05
BBY 141226P00047000 P 12/26/14 47.0 6.40 8.50
BBY 141226P00047500 P 12/26/14 47.5 7.05 10.30
BBY 141226P00048000 P 12/26/14 48.0 8.50 9.55
BBY 150102C00025000 C 01/02/15 25.0 11.85 15.20
BBY 150102C00026000 C 01/02/15 26.0 12.60 13.25
BBY 150102C00027000 C 01/02/15 27.0 11.60 12.25
BBY 150102C00028000 C 01/02/15 28.0 9.40 11.20
BBY 150102C00028500 C 01/02/15 28.5 10.10 10.70
BBY 150102C00029000 C 01/02/15 29.0 9.55 10.20
BBY 150102C00029500 C 01/02/15 29.5 9.10 9.70
BBY 150102C00030000 C 01/02/15 30.0 8.15 9.45
BBY 150102C00030500 C 01/02/15 30.5 7.70 8.80
BBY 150102C00031000 C 01/02/15 31.0 7.20 8.20
BBY 150102C00031500 C 01/02/15 31.5 7.10 7.75
BBY 150102C00032000 C 01/02/15 32.0 6.35 7.40
BBY 150102C00032500 C 01/02/15 32.5 5.95 6.85
BBY 150102C00033000 C 01/02/15 33.0 5.25 6.25
BBY 150102C00033500 C 01/02/15 33.5 5.15 5.70
BBY 150102C00034000 C 01/02/15 34.0 4.85 5.10
BBY 150102C00034500 C 01/02/15 34.5 3.80 4.70
BBY 150102C00035000 C 01/02/15 35.0 3.55 4.25
BBY 150102C00035500 C 01/02/15 35.5 3.20 3.70
BBY 150102C00036000 C 01/02/15 36.0 2.89 3.25
BBY 150102C00036500 C 01/02/15 36.5 2.64 2.82
BBY 150102C00037000 C 01/02/15 37.0 2.14 2.44
BBY 150102C00037500 C 01/02/15 37.5 1.71 1.97
BBY 150102C00038000 C 01/02/15 38.0 1.40 1.62
BBY 150102C00038500 C 01/02/15 38.5 1.13 1.33
BBY 150102C00039000 C 01/02/15 39.0 0.68 1.02
BBY 150102C00039500 C 01/02/15 39.5 0.66 0.73
BBY 150102C00040000 C 01/02/15 40.0 0.36 0.54
BBY 150102C00040500 C 01/02/15 40.5 0.33 0.40
BBY 150102C00041000 C 01/02/15 41.0 0.16 0.31
BBY 150102C00041500 C 01/02/15 41.5 0.09 0.22
BBY 150102C00042000 C 01/02/15 42.0 0.08 0.16
BBY 150102C00042500 C 01/02/15 42.5 0.02 0.15
BBY 150102C00043000 C 01/02/15 43.0 0.01 0.12
BBY 150102C00043500 C 01/02/15 43.5 0.01 0.12
BBY 150102C00044000 C 01/02/15 44.0 0.01 0.10
BBY 150102C00044500 C 01/02/15 44.5 0.00 0.14
BBY 150102C00045000 C 01/02/15 45.0 0.00 0.14
BBY 150102C00045500 C 01/02/15 45.5 0.00 0.14
BBY 150102C00046000 C 01/02/15 46.0 0.00 0.14
BBY 150102C00046500 C 01/02/15 46.5 0.00 0.14
BBY 150102C00047000 C 01/02/15 47.0 0.00 0.14
BBY 150102C00047500 C 01/02/15 47.5 0.00 0.14
BBY 150102C00048000 C 01/02/15 48.0 0.00 0.14
BBY 150102P00025000 P 01/02/15 25.0 0.00 0.14
BBY 150102P00026000 P 01/02/15 26.0 0.00 0.14
BBY 150102P00027000 P 01/02/15 27.0 0.00 0.14
BBY 150102P00028000 P 01/02/15 28.0 0.00 0.14
BBY 150102P00028500 P 01/02/15 28.5 0.01 0.13
BBY 150102P00029000 P 01/02/15 29.0 0.01 0.13
BBY 150102P00029500 P 01/02/15 29.5 0.01 0.14
BBY 150102P00030000 P 01/02/15 30.0 0.01 0.12
BBY 150102P00030500 P 01/02/15 30.5 0.02 0.12
BBY 150102P00031000 P 01/02/15 31.0 0.02 0.13
BBY 150102P00031500 P 01/02/15 31.5 0.02 0.13
BBY 150102P00032000 P 01/02/15 32.0 0.01 0.14
BBY 150102P00032500 P 01/02/15 32.5 0.02 0.14
BBY 150102P00033000 P 01/02/15 33.0 0.02 0.15
BBY 150102P00033500 P 01/02/15 33.5 0.03 0.14
BBY 150102P00034000 P 01/02/15 34.0 0.07 0.16
BBY 150102P00034500 P 01/02/15 34.5 0.06 0.18
BBY 150102P00035000 P 01/02/15 35.0 0.11 0.23
BBY 150102P00035500 P 01/02/15 35.5 0.12 0.27
BBY 150102P00036000 P 01/02/15 36.0 0.18 0.24
BBY 150102P00036500 P 01/02/15 36.5 0.23 0.39
BBY 150102P00037000 P 01/02/15 37.0 0.29 0.36
BBY 150102P00037500 P 01/02/15 37.5 0.39 0.47
BBY 150102P00038000 P 01/02/15 38.0 0.51 0.62
BBY 150102P00038500 P 01/02/15 38.5 0.68 0.79
BBY 150102P00039000 P 01/02/15 39.0 0.89 1.22
BBY 150102P00039500 P 01/02/15 39.5 1.08 1.75
BBY 150102P00040000 P 01/02/15 40.0 1.46 2.09
BBY 150102P00040500 P 01/02/15 40.5 1.61 2.37
BBY 150102P00041000 P 01/02/15 41.0 2.05 2.56
BBY 150102P00041500 P 01/02/15 41.5 2.41 3.40
BBY 150102P00042000 P 01/02/15 42.0 2.88 3.85
BBY 150102P00042500 P 01/02/15 42.5 3.15 4.00
BBY 150102P00043000 P 01/02/15 43.0 3.55 4.45
BBY 150102P00043500 P 01/02/15 43.5 4.20 4.95
BBY 150102P00044000 P 01/02/15 44.0 4.60 5.45
BBY 150102P00044500 P 01/02/15 44.5 5.05 5.95
BBY 150102P00045000 P 01/02/15 45.0 5.40 6.95
BBY 150102P00045500 P 01/02/15 45.5 6.05 6.95
BBY 150102P00046000 P 01/02/15 46.0 6.55 7.45
BBY 150102P00046500 P 01/02/15 46.5 7.10 7.95
BBY 150102P00047000 P 01/02/15 47.0 7.10 9.10
BBY 150102P00047500 P 01/02/15 47.5 8.10 9.65
BBY 150102P00048000 P 01/02/15 48.0 8.50 9.85
BBY 150109C00027000 C 01/09/15 27.0 11.60 12.20
BBY 150109C00028000 C 01/09/15 28.0 10.25 11.85
BBY 150109C00029000 C 01/09/15 29.0 9.65 10.50
BBY 150109C00029500 C 01/09/15 29.5 9.15 9.90
BBY 150109C00030000 C 01/09/15 30.0 8.65 9.20
BBY 150109C00030500 C 01/09/15 30.5 8.15 8.85
BBY 150109C00031000 C 01/09/15 31.0 7.30 8.35
BBY 150109C00031500 C 01/09/15 31.5 7.15 7.80
BBY 150109C00032000 C 01/09/15 32.0 6.70 7.35
BBY 150109C00032500 C 01/09/15 32.5 6.20 6.90
BBY 150109C00033000 C 01/09/15 33.0 5.70 6.35
BBY 150109C00033500 C 01/09/15 33.5 4.90 5.95
BBY 150109C00034000 C 01/09/15 34.0 4.85 5.55
BBY 150109C00034500 C 01/09/15 34.5 4.35 5.00
BBY 150109C00035000 C 01/09/15 35.0 3.90 4.50
BBY 150109C00035500 C 01/09/15 35.5 3.30 3.95
BBY 150109C00036000 C 01/09/15 36.0 2.92 3.70
BBY 150109C00036500 C 01/09/15 36.5 2.62 3.10
BBY 150109C00037000 C 01/09/15 37.0 2.51 2.75
BBY 150109C00037500 C 01/09/15 37.5 2.24 2.39
BBY 150109C00038000 C 01/09/15 38.0 1.91 2.06
BBY 150109C00038500 C 01/09/15 38.5 1.54 1.72
BBY 150109C00039000 C 01/09/15 39.0 1.31 1.48
BBY 150109C00039500 C 01/09/15 39.5 1.07 1.20
BBY 150109C00040000 C 01/09/15 40.0 0.87 1.01
BBY 150109C00040500 C 01/09/15 40.5 0.73 0.84
BBY 150109C00041000 C 01/09/15 41.0 0.54 0.65
BBY 150109C00041500 C 01/09/15 41.5 0.44 0.53
BBY 150109C00042000 C 01/09/15 42.0 0.27 0.44
BBY 150109C00042500 C 01/09/15 42.5 0.25 0.34
BBY 150109C00043000 C 01/09/15 43.0 0.16 0.29
BBY 150109C00043500 C 01/09/15 43.5 0.08 0.25
BBY 150109C00044000 C 01/09/15 44.0 0.05 0.20
BBY 150109C00044500 C 01/09/15 44.5 0.04 0.18
BBY 150109C00045000 C 01/09/15 45.0 0.01 0.16
BBY 150109C00045500 C 01/09/15 45.5 0.04 0.15
BBY 150109C00046000 C 01/09/15 46.0 0.03 0.14
BBY 150109C00046500 C 01/09/15 46.5 0.01 0.13
BBY 150109C00047000 C 01/09/15 47.0 0.01 0.12
BBY 150109C00047500 C 01/09/15 47.5 0.01 0.11
BBY 150109P00027000 P 01/09/15 27.0 0.02 0.12
BBY 150109P00028000 P 01/09/15 28.0 0.01 0.13
BBY 150109P00029000 P 01/09/15 29.0 0.02 0.14
BBY 150109P00029500 P 01/09/15 29.5 0.03 0.15
BBY 150109P00030000 P 01/09/15 30.0 0.03 0.16
BBY 150109P00030500 P 01/09/15 30.5 0.06 0.17
BBY 150109P00031000 P 01/09/15 31.0 0.05 0.18
BBY 150109P00031500 P 01/09/15 31.5 0.06 0.18
BBY 150109P00032000 P 01/09/15 32.0 0.10 0.20
BBY 150109P00032500 P 01/09/15 32.5 0.09 0.23
BBY 150109P00033000 P 01/09/15 33.0 0.12 0.25
BBY 150109P00033500 P 01/09/15 33.5 0.16 0.27
BBY 150109P00034000 P 01/09/15 34.0 0.20 0.31
BBY 150109P00034500 P 01/09/15 34.5 0.23 0.34
BBY 150109P00035000 P 01/09/15 35.0 0.29 0.36
BBY 150109P00035500 P 01/09/15 35.5 0.36 0.46
BBY 150109P00036000 P 01/09/15 36.0 0.42 0.52
BBY 150109P00036500 P 01/09/15 36.5 0.49 0.62
BBY 150109P00037000 P 01/09/15 37.0 0.58 0.72
BBY 150109P00037500 P 01/09/15 37.5 0.77 0.86
BBY 150109P00038000 P 01/09/15 38.0 0.88 1.03
BBY 150109P00038500 P 01/09/15 38.5 1.14 1.23
BBY 150109P00039000 P 01/09/15 39.0 1.29 1.56
BBY 150109P00039500 P 01/09/15 39.5 1.55 2.03
BBY 150109P00040000 P 01/09/15 40.0 1.84 2.19
BBY 150109P00040500 P 01/09/15 40.5 2.20 2.92
BBY 150109P00041000 P 01/09/15 41.0 2.36 3.20
BBY 150109P00041500 P 01/09/15 41.5 2.87 3.30
BBY 150109P00042000 P 01/09/15 42.0 3.15 3.75
BBY 150109P00042500 P 01/09/15 42.5 3.30 4.20
BBY 150109P00043000 P 01/09/15 43.0 3.95 4.65
BBY 150109P00043500 P 01/09/15 43.5 4.20 5.10
BBY 150109P00044000 P 01/09/15 44.0 4.85 5.55
BBY 150109P00044500 P 01/09/15 44.5 5.15 6.05
BBY 150109P00045000 P 01/09/15 45.0 5.80 6.50
BBY 150109P00045500 P 01/09/15 45.5 6.30 7.00
BBY 150109P00046000 P 01/09/15 46.0 6.75 7.45
BBY 150109P00046500 P 01/09/15 46.5 7.15 7.95
BBY 150109P00047000 P 01/09/15 47.0 7.60 8.45
BBY 150109P00047500 P 01/09/15 47.5 8.10 8.95
BBY 150117C00003000 C 01/17/15 3.0 34.00 36.35
BBY 150117C00005000 C 01/17/15 5.0 32.25 34.35
BBY 150117C00008000 C 01/17/15 8.0 29.25 31.35
BBY 150117C00010000 C 01/17/15 10.0 28.10 29.55
BBY 150117C00013000 C 01/17/15 13.0 25.35 26.30
BBY 150117C00014000 C 01/17/15 14.0 23.40 25.55
BBY 150117C00015000 C 01/17/15 15.0 23.60 24.40
BBY 150117C00016000 C 01/17/15 16.0 21.40 23.55
BBY 150117C00017000 C 01/17/15 17.0 20.40 22.30
BBY 150117C00019000 C 01/17/15 19.0 19.00 21.45
BBY 150117C00020000 C 01/17/15 20.0 18.15 19.25
BBY 150117C00021000 C 01/17/15 21.0 17.05 18.35
BBY 150117C00022000 C 01/17/15 22.0 16.10 17.20
BBY 150117C00023000 C 01/17/15 23.0 15.60 16.25
BBY 150117C00024000 C 01/17/15 24.0 14.60 15.25
BBY 150117C00025000 C 01/17/15 25.0 13.60 14.25
BBY 150117C00026000 C 01/17/15 26.0 12.65 13.30
BBY 150117C00027000 C 01/17/15 27.0 11.60 12.25
BBY 150117C00028000 C 01/17/15 28.0 10.60 11.40
BBY 150117C00029000 C 01/17/15 29.0 9.55 10.40
BBY 150117C00030000 C 01/17/15 30.0 8.60 9.45
BBY 150117C00031000 C 01/17/15 31.0 8.00 8.40
BBY 150117C00032000 C 01/17/15 32.0 7.00 7.45
BBY 150117C00033000 C 01/17/15 33.0 6.05 6.50
BBY 150117C00034000 C 01/17/15 34.0 5.15 5.70
BBY 150117C00035000 C 01/17/15 35.0 4.60 4.80
BBY 150117C00036000 C 01/17/15 36.0 3.85 3.95
BBY 150117C00037000 C 01/17/15 37.0 3.15 3.30
BBY 150117C00038000 C 01/17/15 38.0 2.51 2.62
BBY 150117C00039000 C 01/17/15 39.0 1.97 2.05
BBY 150117C00040000 C 01/17/15 40.0 1.50 1.57
BBY 150117C00041000 C 01/17/15 41.0 1.08 1.19
BBY 150117C00042000 C 01/17/15 42.0 0.80 0.87
BBY 150117C00043000 C 01/17/15 43.0 0.54 0.64
BBY 150117C00044000 C 01/17/15 44.0 0.38 0.46
BBY 150117C00045000 C 01/17/15 45.0 0.24 0.30
BBY 150117C00046000 C 01/17/15 46.0 0.15 0.20
BBY 150117C00047000 C 01/17/15 47.0 0.05 0.17
BBY 150117C00048000 C 01/17/15 48.0 0.02 0.14
BBY 150117C00049000 C 01/17/15 49.0 0.03 0.12
BBY 150117C00050000 C 01/17/15 50.0 0.02 0.06
BBY 150117C00055000 C 01/17/15 55.0 0.00 0.04
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 0.03
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.03
BBY 150117P00008000 P 01/17/15 8.0 0.00 0.03
BBY 150117P00010000 P 01/17/15 10.0 0.01 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 0.03
BBY 150117P00017000 P 01/17/15 17.0 0.00 0.03
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 0.04
BBY 150117P00022000 P 01/17/15 22.0 0.02 0.05
BBY 150117P00023000 P 01/17/15 23.0 0.02 0.05
BBY 150117P00024000 P 01/17/15 24.0 0.04 0.07
BBY 150117P00025000 P 01/17/15 25.0 0.05 0.07
BBY 150117P00026000 P 01/17/15 26.0 0.05 0.10
BBY 150117P00027000 P 01/17/15 27.0 0.06 0.12
BBY 150117P00028000 P 01/17/15 28.0 0.07 0.15
BBY 150117P00029000 P 01/17/15 29.0 0.08 0.22
BBY 150117P00030000 P 01/17/15 30.0 0.17 0.20
BBY 150117P00031000 P 01/17/15 31.0 0.20 0.30
BBY 150117P00032000 P 01/17/15 32.0 0.28 0.36
BBY 150117P00033000 P 01/17/15 33.0 0.37 0.42
BBY 150117P00034000 P 01/17/15 34.0 0.49 0.56
BBY 150117P00035000 P 01/17/15 35.0 0.67 0.73
BBY 150117P00036000 P 01/17/15 36.0 0.89 1.02
BBY 150117P00037000 P 01/17/15 37.0 1.17 1.26
BBY 150117P00038000 P 01/17/15 38.0 1.53 1.64
BBY 150117P00039000 P 01/17/15 39.0 1.97 2.04
BBY 150117P00040000 P 01/17/15 40.0 2.49 2.64
BBY 150117P00041000 P 01/17/15 41.0 3.10 3.30
BBY 150117P00042000 P 01/17/15 42.0 3.75 4.00
BBY 150117P00043000 P 01/17/15 43.0 4.50 4.80
BBY 150117P00044000 P 01/17/15 44.0 5.15 6.20
BBY 150117P00045000 P 01/17/15 45.0 6.05 7.10
BBY 150117P00046000 P 01/17/15 46.0 6.95 7.60
BBY 150117P00047000 P 01/17/15 47.0 7.85 8.55
BBY 150117P00048000 P 01/17/15 48.0 8.60 9.50
BBY 150117P00049000 P 01/17/15 49.0 9.10 10.50
BBY 150117P00050000 P 01/17/15 50.0 10.50 11.50
BBY 150117P00055000 P 01/17/15 55.0 15.40 17.20
BBY 150117P00060000 P 01/17/15 60.0 19.70 21.95
BBY 150117P00065000 P 01/17/15 65.0 25.40 27.00
BBY 150123C00025000 C 01/23/15 25.0 13.40 14.60
BBY 150123C00027000 C 01/23/15 27.0 10.90 12.95
BBY 150123C00028000 C 01/23/15 28.0 9.90 11.95
BBY 150123C00029000 C 01/23/15 29.0 8.95 11.00
BBY 150123C00029500 C 01/23/15 29.5 9.20 10.10
BBY 150123C00030000 C 01/23/15 30.0 8.75 9.60
BBY 150123C00030500 C 01/23/15 30.5 8.10 9.15
BBY 150123C00031000 C 01/23/15 31.0 7.80 8.65
BBY 150123C00031500 C 01/23/15 31.5 7.35 8.15
BBY 150123C00032000 C 01/23/15 32.0 6.80 7.70
BBY 150123C00032500 C 01/23/15 32.5 6.40 7.25
BBY 150123C00033000 C 01/23/15 33.0 5.70 6.75
BBY 150123C00033500 C 01/23/15 33.5 5.55 6.30
BBY 150123C00034000 C 01/23/15 34.0 5.10 5.85
BBY 150123C00034500 C 01/23/15 34.5 4.70 5.40
BBY 150123C00035000 C 01/23/15 35.0 4.55 4.85
BBY 150123C00035500 C 01/23/15 35.5 4.15 4.45
BBY 150123C00036000 C 01/23/15 36.0 3.80 4.05
BBY 150123C00036500 C 01/23/15 36.5 3.45 3.70
BBY 150123C00037000 C 01/23/15 37.0 3.20 3.40
BBY 150123C00037500 C 01/23/15 37.5 2.88 3.05
BBY 150123C00038000 C 01/23/15 38.0 2.57 2.76
BBY 150123C00038500 C 01/23/15 38.5 2.29 2.47
BBY 150123C00039000 C 01/23/15 39.0 2.02 2.18
BBY 150123C00039500 C 01/23/15 39.5 1.78 1.89
BBY 150123C00040000 C 01/23/15 40.0 1.54 1.68
BBY 150123C00040500 C 01/23/15 40.5 1.35 1.49
BBY 150123C00041000 C 01/23/15 41.0 1.14 1.30
BBY 150123C00041500 C 01/23/15 41.5 0.97 1.13
BBY 150123C00042000 C 01/23/15 42.0 0.82 0.98
BBY 150123C00042500 C 01/23/15 42.5 0.71 0.84
BBY 150123C00043000 C 01/23/15 43.0 0.57 0.73
BBY 150123C00043500 C 01/23/15 43.5 0.48 0.63
BBY 150123C00044000 C 01/23/15 44.0 0.40 0.54
BBY 150123C00045000 C 01/23/15 45.0 0.28 0.41
BBY 150123C00050000 C 01/23/15 50.0 0.03 0.13
BBY 150123P00025000 P 01/23/15 25.0 0.02 0.08
BBY 150123P00027000 P 01/23/15 27.0 0.04 0.16
BBY 150123P00028000 P 01/23/15 28.0 0.07 0.19
BBY 150123P00029000 P 01/23/15 29.0 0.10 0.21
BBY 150123P00029500 P 01/23/15 29.5 0.12 0.20
BBY 150123P00030000 P 01/23/15 30.0 0.13 0.25
BBY 150123P00030500 P 01/23/15 30.5 0.15 0.28
BBY 150123P00031000 P 01/23/15 31.0 0.18 0.31
BBY 150123P00031500 P 01/23/15 31.5 0.20 0.34
BBY 150123P00032000 P 01/23/15 32.0 0.24 0.38
BBY 150123P00032500 P 01/23/15 32.5 0.27 0.42
BBY 150123P00033000 P 01/23/15 33.0 0.32 0.48
BBY 150123P00033500 P 01/23/15 33.5 0.41 0.54
BBY 150123P00034000 P 01/23/15 34.0 0.49 0.62
BBY 150123P00034500 P 01/23/15 34.5 0.58 0.73
BBY 150123P00035000 P 01/23/15 35.0 0.67 0.87
BBY 150123P00035500 P 01/23/15 35.5 0.79 0.91
BBY 150123P00036000 P 01/23/15 36.0 0.91 1.11
BBY 150123P00036500 P 01/23/15 36.5 1.05 1.19
BBY 150123P00037000 P 01/23/15 37.0 1.20 1.33
BBY 150123P00037500 P 01/23/15 37.5 1.37 1.49
BBY 150123P00038000 P 01/23/15 38.0 1.56 1.75
BBY 150123P00038500 P 01/23/15 38.5 1.79 1.97
BBY 150123P00039000 P 01/23/15 39.0 2.04 2.13
BBY 150123P00039500 P 01/23/15 39.5 2.28 2.38
BBY 150123P00040000 P 01/23/15 40.0 2.56 2.77
BBY 150123P00040500 P 01/23/15 40.5 2.84 3.05
BBY 150123P00041000 P 01/23/15 41.0 3.15 3.40
BBY 150123P00041500 P 01/23/15 41.5 3.50 3.75
BBY 150123P00042000 P 01/23/15 42.0 3.85 4.05
BBY 150123P00042500 P 01/23/15 42.5 4.15 4.45
BBY 150123P00043000 P 01/23/15 43.0 4.55 4.85
BBY 150123P00043500 P 01/23/15 43.5 4.95 5.25
BBY 150123P00044000 P 01/23/15 44.0 5.15 6.15
BBY 150123P00045000 P 01/23/15 45.0 6.00 6.75
BBY 150123P00050000 P 01/23/15 50.0 10.65 12.15
BBY 150130C00025000 C 01/30/15 25.0 13.40 14.60
BBY 150130C00028000 C 01/30/15 28.0 10.55 11.95
BBY 150130C00029000 C 01/30/15 29.0 9.00 11.30
BBY 150130C00029500 C 01/30/15 29.5 9.25 10.10
BBY 150130C00030000 C 01/30/15 30.0 8.75 9.60
BBY 150130C00030500 C 01/30/15 30.5 7.95 9.15
BBY 150130C00031000 C 01/30/15 31.0 7.80 8.60
BBY 150130C00031500 C 01/30/15 31.5 7.40 8.20
BBY 150130C00032000 C 01/30/15 32.0 6.70 7.75
BBY 150130C00032500 C 01/30/15 32.5 6.20 7.30
BBY 150130C00033000 C 01/30/15 33.0 5.65 6.80
BBY 150130C00033500 C 01/30/15 33.5 5.60 6.30
BBY 150130C00034000 C 01/30/15 34.0 5.20 5.95
BBY 150130C00034500 C 01/30/15 34.5 5.05 5.30
BBY 150130C00035000 C 01/30/15 35.0 4.65 4.90
BBY 150130C00035500 C 01/30/15 35.5 4.25 4.55
BBY 150130C00036000 C 01/30/15 36.0 3.90 4.15
BBY 150130C00036500 C 01/30/15 36.5 3.60 3.80
BBY 150130C00037000 C 01/30/15 37.0 3.30 3.50
BBY 150130C00037500 C 01/30/15 37.5 2.98 3.15
BBY 150130C00038000 C 01/30/15 38.0 2.68 2.86
BBY 150130C00038500 C 01/30/15 38.5 2.32 2.56
BBY 150130C00039000 C 01/30/15 39.0 2.14 2.30
BBY 150130C00039500 C 01/30/15 39.5 1.89 2.01
BBY 150130C00040000 C 01/30/15 40.0 1.62 1.80
BBY 150130C00040500 C 01/30/15 40.5 1.44 1.62
BBY 150130C00041000 C 01/30/15 41.0 1.25 1.43
BBY 150130C00041500 C 01/30/15 41.5 1.08 1.25
BBY 150130C00042000 C 01/30/15 42.0 0.91 1.09
BBY 150130C00042500 C 01/30/15 42.5 0.78 0.95
BBY 150130C00043000 C 01/30/15 43.0 0.65 0.82
BBY 150130C00043500 C 01/30/15 43.5 0.55 0.72
BBY 150130C00044000 C 01/30/15 44.0 0.46 0.63
BBY 150130C00045000 C 01/30/15 45.0 0.33 0.48
BBY 150130C00050000 C 01/30/15 50.0 0.03 0.12
BBY 150130P00025000 P 01/30/15 25.0 0.05 0.11
BBY 150130P00028000 P 01/30/15 28.0 0.11 0.20
BBY 150130P00029000 P 01/30/15 29.0 0.14 0.23
BBY 150130P00029500 P 01/30/15 29.5 0.17 0.28
BBY 150130P00030000 P 01/30/15 30.0 0.16 0.28
BBY 150130P00030500 P 01/30/15 30.5 0.20 0.31
BBY 150130P00031000 P 01/30/15 31.0 0.23 0.35
BBY 150130P00031500 P 01/30/15 31.5 0.28 0.42
BBY 150130P00032000 P 01/30/15 32.0 0.33 0.47
BBY 150130P00032500 P 01/30/15 32.5 0.38 0.47
BBY 150130P00033000 P 01/30/15 33.0 0.43 0.54
BBY 150130P00033500 P 01/30/15 33.5 0.50 0.68
BBY 150130P00034000 P 01/30/15 34.0 0.59 0.67
BBY 150130P00034500 P 01/30/15 34.5 0.66 0.76
BBY 150130P00035000 P 01/30/15 35.0 0.74 0.90
BBY 150130P00035500 P 01/30/15 35.5 0.85 1.02
BBY 150130P00036000 P 01/30/15 36.0 0.99 1.15
BBY 150130P00036500 P 01/30/15 36.5 1.14 1.35
BBY 150130P00037000 P 01/30/15 37.0 1.31 1.51
BBY 150130P00037500 P 01/30/15 37.5 1.49 1.68
BBY 150130P00038000 P 01/30/15 38.0 1.66 1.88
BBY 150130P00038500 P 01/30/15 38.5 1.88 2.10
BBY 150130P00039000 P 01/30/15 39.0 2.13 2.25
BBY 150130P00039500 P 01/30/15 39.5 2.36 2.51
BBY 150130P00040000 P 01/30/15 40.0 2.64 2.88
BBY 150130P00040500 P 01/30/15 40.5 2.93 3.15
BBY 150130P00041000 P 01/30/15 41.0 3.20 3.50
BBY 150130P00041500 P 01/30/15 41.5 3.55 3.85
BBY 150130P00042000 P 01/30/15 42.0 3.90 4.20
BBY 150130P00042500 P 01/30/15 42.5 4.25 4.55
BBY 150130P00043000 P 01/30/15 43.0 4.65 4.95
BBY 150130P00043500 P 01/30/15 43.5 5.05 5.30
BBY 150130P00044000 P 01/30/15 44.0 5.25 5.95
BBY 150130P00045000 P 01/30/15 45.0 6.10 7.10
BBY 150130P00050000 P 01/30/15 50.0 10.60 12.10
BBY 150220C00023000 C 02/20/15 23.0 15.45 16.50
BBY 150220C00024000 C 02/20/15 24.0 14.30 15.95
BBY 150220C00025000 C 02/20/15 25.0 13.35 14.95
BBY 150220C00026000 C 02/20/15 26.0 12.35 13.75
BBY 150220C00027000 C 02/20/15 27.0 10.65 12.90
BBY 150220C00028000 C 02/20/15 28.0 9.70 11.90
BBY 150220C00029000 C 02/20/15 29.0 9.75 10.80
BBY 150220C00030000 C 02/20/15 30.0 8.90 9.60
BBY 150220C00031000 C 02/20/15 31.0 7.55 8.80
BBY 150220C00032000 C 02/20/15 32.0 6.75 7.85
BBY 150220C00033000 C 02/20/15 33.0 6.20 7.00
BBY 150220C00034000 C 02/20/15 34.0 5.65 6.00
BBY 150220C00035000 C 02/20/15 35.0 4.90 5.20
BBY 150220C00036000 C 02/20/15 36.0 4.20 4.40
BBY 150220C00037000 C 02/20/15 37.0 3.55 3.80
BBY 150220C00038000 C 02/20/15 38.0 2.92 3.20
BBY 150220C00039000 C 02/20/15 39.0 2.46 2.57
BBY 150220C00040000 C 02/20/15 40.0 1.89 2.12
BBY 150220C00041000 C 02/20/15 41.0 1.54 1.72
BBY 150220C00042000 C 02/20/15 42.0 1.25 1.34
BBY 150220C00043000 C 02/20/15 43.0 0.94 1.11
BBY 150220C00044000 C 02/20/15 44.0 0.72 0.81
BBY 150220C00045000 C 02/20/15 45.0 0.53 0.69
BBY 150220C00046000 C 02/20/15 46.0 0.39 0.53
BBY 150220C00047000 C 02/20/15 47.0 0.28 0.40
BBY 150220C00048000 C 02/20/15 48.0 0.21 0.33
BBY 150220C00049000 C 02/20/15 49.0 0.16 0.27
BBY 150220C00050000 C 02/20/15 50.0 0.11 0.22
BBY 150220C00055000 C 02/20/15 55.0 0.03 0.11
BBY 150220P00023000 P 02/20/15 23.0 0.06 0.12
BBY 150220P00024000 P 02/20/15 24.0 0.06 0.15
BBY 150220P00025000 P 02/20/15 25.0 0.09 0.17
BBY 150220P00026000 P 02/20/15 26.0 0.08 0.20
BBY 150220P00027000 P 02/20/15 27.0 0.14 0.23
BBY 150220P00028000 P 02/20/15 28.0 0.20 0.26
BBY 150220P00029000 P 02/20/15 29.0 0.21 0.33
BBY 150220P00030000 P 02/20/15 30.0 0.29 0.39
BBY 150220P00031000 P 02/20/15 31.0 0.38 0.53
BBY 150220P00032000 P 02/20/15 32.0 0.50 0.57
BBY 150220P00033000 P 02/20/15 33.0 0.63 0.79
BBY 150220P00034000 P 02/20/15 34.0 0.80 1.01
BBY 150220P00035000 P 02/20/15 35.0 1.01 1.22
BBY 150220P00036000 P 02/20/15 36.0 1.26 1.51
BBY 150220P00037000 P 02/20/15 37.0 1.56 1.84
BBY 150220P00038000 P 02/20/15 38.0 1.95 2.24
BBY 150220P00039000 P 02/20/15 39.0 2.43 2.57
BBY 150220P00040000 P 02/20/15 40.0 2.91 3.15
BBY 150220P00041000 P 02/20/15 41.0 3.50 3.80
BBY 150220P00042000 P 02/20/15 42.0 4.15 4.45
BBY 150220P00043000 P 02/20/15 43.0 4.85 5.20
BBY 150220P00044000 P 02/20/15 44.0 5.65 5.95
BBY 150220P00045000 P 02/20/15 45.0 6.30 7.05
BBY 150220P00046000 P 02/20/15 46.0 7.15 7.90
BBY 150220P00047000 P 02/20/15 47.0 7.95 9.10
BBY 150220P00048000 P 02/20/15 48.0 8.35 10.05
BBY 150220P00049000 P 02/20/15 49.0 9.10 10.85
BBY 150220P00050000 P 02/20/15 50.0 9.90 12.40
BBY 150220P00055000 P 02/20/15 55.0 15.50 16.80
BBY 150320C00015000 C 03/20/15 15.0 22.50 25.05
BBY 150320C00016000 C 03/20/15 16.0 22.55 23.95
BBY 150320C00018000 C 03/20/15 18.0 19.45 22.05
BBY 150320C00019000 C 03/20/15 19.0 18.55 21.20
BBY 150320C00020000 C 03/20/15 20.0 17.55 20.15
BBY 150320C00021000 C 03/20/15 21.0 16.55 18.80
BBY 150320C00022000 C 03/20/15 22.0 15.60 17.90
BBY 150320C00023000 C 03/20/15 23.0 14.60 17.35
BBY 150320C00024000 C 03/20/15 24.0 13.65 16.05
BBY 150320C00025000 C 03/20/15 25.0 13.70 14.75
BBY 150320C00026000 C 03/20/15 26.0 12.75 13.85
BBY 150320C00027000 C 03/20/15 27.0 11.85 12.75
BBY 150320C00028000 C 03/20/15 28.0 10.95 11.90
BBY 150320C00029000 C 03/20/15 29.0 10.00 10.85
BBY 150320C00030000 C 03/20/15 30.0 8.75 9.75
BBY 150320C00031000 C 03/20/15 31.0 8.25 8.85
BBY 150320C00032000 C 03/20/15 32.0 7.40 8.00
BBY 150320C00033000 C 03/20/15 33.0 6.60 7.15
BBY 150320C00034000 C 03/20/15 34.0 6.05 6.45
BBY 150320C00035000 C 03/20/15 35.0 5.35 5.65
BBY 150320C00036000 C 03/20/15 36.0 4.65 4.95
BBY 150320C00037000 C 03/20/15 37.0 4.10 4.35
BBY 150320C00038000 C 03/20/15 38.0 3.50 3.75
BBY 150320C00039000 C 03/20/15 39.0 3.00 3.15
BBY 150320C00040000 C 03/20/15 40.0 2.55 2.67
BBY 150320C00041000 C 03/20/15 41.0 2.12 2.26
BBY 150320C00042000 C 03/20/15 42.0 1.69 1.91
BBY 150320C00043000 C 03/20/15 43.0 1.36 1.58
BBY 150320C00044000 C 03/20/15 44.0 1.14 1.30
BBY 150320C00045000 C 03/20/15 45.0 0.94 1.06
BBY 150320C00046000 C 03/20/15 46.0 0.71 0.88
BBY 150320C00047000 C 03/20/15 47.0 0.57 0.71
BBY 150320C00048000 C 03/20/15 48.0 0.45 0.58
BBY 150320C00049000 C 03/20/15 49.0 0.35 0.49
BBY 150320C00050000 C 03/20/15 50.0 0.26 0.48
BBY 150320C00055000 C 03/20/15 55.0 0.09 0.20
BBY 150320P00015000 P 03/20/15 15.0 0.01 0.07
BBY 150320P00016000 P 03/20/15 16.0 0.02 0.07
BBY 150320P00018000 P 03/20/15 18.0 0.02 0.11
BBY 150320P00019000 P 03/20/15 19.0 0.03 0.13
BBY 150320P00020000 P 03/20/15 20.0 0.06 0.16
BBY 150320P00021000 P 03/20/15 21.0 0.06 0.20
BBY 150320P00022000 P 03/20/15 22.0 0.10 0.21
BBY 150320P00023000 P 03/20/15 23.0 0.10 0.19
BBY 150320P00024000 P 03/20/15 24.0 0.17 0.28
BBY 150320P00025000 P 03/20/15 25.0 0.18 0.32
BBY 150320P00026000 P 03/20/15 26.0 0.23 0.36
BBY 150320P00027000 P 03/20/15 27.0 0.32 0.42
BBY 150320P00028000 P 03/20/15 28.0 0.38 0.48
BBY 150320P00029000 P 03/20/15 29.0 0.46 0.60
BBY 150320P00030000 P 03/20/15 30.0 0.57 0.62
BBY 150320P00031000 P 03/20/15 31.0 0.70 0.78
BBY 150320P00032000 P 03/20/15 32.0 0.84 0.95
BBY 150320P00033000 P 03/20/15 33.0 1.03 1.16
BBY 150320P00034000 P 03/20/15 34.0 1.26 1.41
BBY 150320P00035000 P 03/20/15 35.0 1.52 1.69
BBY 150320P00036000 P 03/20/15 36.0 1.86 2.00
BBY 150320P00037000 P 03/20/15 37.0 2.21 2.39
BBY 150320P00038000 P 03/20/15 38.0 2.65 2.83
BBY 150320P00039000 P 03/20/15 39.0 3.10 3.35
BBY 150320P00040000 P 03/20/15 40.0 3.70 3.85
BBY 150320P00041000 P 03/20/15 41.0 4.20 4.55
BBY 150320P00042000 P 03/20/15 42.0 4.85 5.20
BBY 150320P00043000 P 03/20/15 43.0 5.55 5.90
BBY 150320P00044000 P 03/20/15 44.0 6.25 6.65
BBY 150320P00045000 P 03/20/15 45.0 7.05 7.40
BBY 150320P00046000 P 03/20/15 46.0 7.85 8.25
BBY 150320P00047000 P 03/20/15 47.0 8.45 9.30
BBY 150320P00048000 P 03/20/15 48.0 8.75 10.15
BBY 150320P00049000 P 03/20/15 49.0 9.85 11.10
BBY 150320P00050000 P 03/20/15 50.0 11.10 12.70
BBY 150320P00055000 P 03/20/15 55.0 15.25 17.40
BBY 150619C00018000 C 06/19/15 18.0 20.30 21.80
BBY 150619C00019000 C 06/19/15 19.0 18.45 21.00
BBY 150619C00020000 C 06/19/15 20.0 18.45 19.80
BBY 150619C00021000 C 06/19/15 21.0 17.40 19.50
BBY 150619C00022000 C 06/19/15 22.0 15.10 17.95
BBY 150619C00023000 C 06/19/15 23.0 13.95 16.95
BBY 150619C00024000 C 06/19/15 24.0 14.40 16.50
BBY 150619C00025000 C 06/19/15 25.0 13.40 14.95
BBY 150619C00026000 C 06/19/15 26.0 12.70 13.95
BBY 150619C00027000 C 06/19/15 27.0 11.40 12.95
BBY 150619C00028000 C 06/19/15 28.0 11.25 11.95
BBY 150619C00029000 C 06/19/15 29.0 10.25 11.10
BBY 150619C00030000 C 06/19/15 30.0 9.60 10.20
BBY 150619C00031000 C 06/19/15 31.0 8.50 9.45
BBY 150619C00032000 C 06/19/15 32.0 8.25 8.65
BBY 150619C00033000 C 06/19/15 33.0 7.50 7.90
BBY 150619C00034000 C 06/19/15 34.0 6.80 7.20
BBY 150619C00035000 C 06/19/15 35.0 6.15 6.50
BBY 150619C00036000 C 06/19/15 36.0 5.50 5.90
BBY 150619C00037000 C 06/19/15 37.0 4.90 5.25
BBY 150619C00038000 C 06/19/15 38.0 4.40 4.75
BBY 150619C00039000 C 06/19/15 39.0 3.95 4.20
BBY 150619C00040000 C 06/19/15 40.0 3.50 3.70
BBY 150619C00041000 C 06/19/15 41.0 2.95 3.30
BBY 150619C00042000 C 06/19/15 42.0 2.58 2.90
BBY 150619C00043000 C 06/19/15 43.0 2.22 2.53
BBY 150619C00044000 C 06/19/15 44.0 1.91 2.20
BBY 150619C00045000 C 06/19/15 45.0 1.64 1.92
BBY 150619C00046000 C 06/19/15 46.0 1.40 1.81
BBY 150619C00047000 C 06/19/15 47.0 1.22 1.50
BBY 150619C00048000 C 06/19/15 48.0 1.01 1.40
BBY 150619C00049000 C 06/19/15 49.0 0.88 1.11
BBY 150619C00050000 C 06/19/15 50.0 0.74 0.97
BBY 150619C00055000 C 06/19/15 55.0 0.31 0.52
BBY 150619P00018000 P 06/19/15 18.0 0.08 0.29
BBY 150619P00019000 P 06/19/15 19.0 0.11 0.31
BBY 150619P00020000 P 06/19/15 20.0 0.14 0.35
BBY 150619P00021000 P 06/19/15 21.0 0.18 0.39
BBY 150619P00022000 P 06/19/15 22.0 0.23 0.44
BBY 150619P00023000 P 06/19/15 23.0 0.29 0.38
BBY 150619P00024000 P 06/19/15 24.0 0.33 0.57
BBY 150619P00025000 P 06/19/15 25.0 0.44 0.66
BBY 150619P00026000 P 06/19/15 26.0 0.51 0.73
BBY 150619P00027000 P 06/19/15 27.0 0.66 0.85
BBY 150619P00028000 P 06/19/15 28.0 0.76 0.99
BBY 150619P00029000 P 06/19/15 29.0 0.93 1.15
BBY 150619P00030000 P 06/19/15 30.0 1.09 1.35
BBY 150619P00031000 P 06/19/15 31.0 1.34 1.55
BBY 150619P00032000 P 06/19/15 32.0 1.54 1.80
BBY 150619P00033000 P 06/19/15 33.0 1.80 2.09
BBY 150619P00034000 P 06/19/15 34.0 2.11 2.39
BBY 150619P00035000 P 06/19/15 35.0 2.45 2.75
BBY 150619P00036000 P 06/19/15 36.0 2.84 3.20
BBY 150619P00037000 P 06/19/15 37.0 3.25 3.60
BBY 150619P00038000 P 06/19/15 38.0 3.70 4.05
BBY 150619P00039000 P 06/19/15 39.0 4.25 4.55
BBY 150619P00040000 P 06/19/15 40.0 4.80 5.05
BBY 150619P00041000 P 06/19/15 41.0 5.30 5.70
BBY 150619P00042000 P 06/19/15 42.0 5.90 6.35
BBY 150619P00043000 P 06/19/15 43.0 6.55 7.00
BBY 150619P00044000 P 06/19/15 44.0 7.25 7.70
BBY 150619P00045000 P 06/19/15 45.0 7.95 8.45
BBY 150619P00046000 P 06/19/15 46.0 8.75 9.20
BBY 150619P00047000 P 06/19/15 47.0 9.45 10.00
BBY 150619P00048000 P 06/19/15 48.0 10.25 10.80
BBY 150619P00049000 P 06/19/15 49.0 11.00 11.75
BBY 150619P00050000 P 06/19/15 50.0 11.85 12.90
BBY 150619P00055000 P 06/19/15 55.0 16.10 17.15
BBY 160115C00013000 C 01/15/16 13.0 23.55 27.05
BBY 160115C00015000 C 01/15/16 15.0 21.60 25.10
BBY 160115C00018000 C 01/15/16 18.0 20.55 22.40
BBY 160115C00020000 C 01/15/16 20.0 16.80 20.20
BBY 160115C00023000 C 01/15/16 23.0 15.35 17.30
BBY 160115C00025000 C 01/15/16 25.0 14.30 15.10
BBY 160115C00028000 C 01/15/16 28.0 11.60 12.80
BBY 160115C00030000 C 01/15/16 30.0 10.70 11.20
BBY 160115C00033000 C 01/15/16 33.0 8.65 9.15
BBY 160115C00035000 C 01/15/16 35.0 7.45 7.90
BBY 160115C00038000 C 01/15/16 38.0 5.90 6.30
BBY 160115C00040000 C 01/15/16 40.0 5.10 5.35
BBY 160115C00042000 C 01/15/16 42.0 4.30 4.55
BBY 160115C00045000 C 01/15/16 45.0 3.15 3.60
BBY 160115C00047000 C 01/15/16 47.0 2.56 3.05
BBY 160115C00050000 C 01/15/16 50.0 1.88 2.30
BBY 160115C00055000 C 01/15/16 55.0 1.10 1.53
BBY 160115C00060000 C 01/15/16 60.0 0.64 1.07
BBY 160115P00013000 P 01/15/16 13.0 0.09 0.34
BBY 160115P00015000 P 01/15/16 15.0 0.20 0.43
BBY 160115P00018000 P 01/15/16 18.0 0.32 0.48
BBY 160115P00020000 P 01/15/16 20.0 0.48 0.79
BBY 160115P00023000 P 01/15/16 23.0 0.82 1.17
BBY 160115P00025000 P 01/15/16 25.0 1.13 1.40
BBY 160115P00028000 P 01/15/16 28.0 1.74 2.05
BBY 160115P00030000 P 01/15/16 30.0 2.21 2.68
BBY 160115P00033000 P 01/15/16 33.0 3.20 3.65
BBY 160115P00035000 P 01/15/16 35.0 4.05 4.45
BBY 160115P00038000 P 01/15/16 38.0 5.45 5.90
BBY 160115P00040000 P 01/15/16 40.0 6.50 6.90
BBY 160115P00042000 P 01/15/16 42.0 7.70 8.10
BBY 160115P00045000 P 01/15/16 45.0 9.70 10.25
BBY 160115P00047000 P 01/15/16 47.0 11.15 11.70
BBY 160115P00050000 P 01/15/16 50.0 13.40 14.00
BBY 160115P00055000 P 01/15/16 55.0 16.60 18.95
BBY 160115P00060000 P 01/15/16 60.0 21.70 23.65
BBY 170120C00018000 C 01/20/17 18.0 20.50 22.10
BBY 170120C00020000 C 01/20/17 20.0 18.50 20.70
BBY 170120C00023000 C 01/20/17 23.0 14.65 18.35
BBY 170120C00025000 C 01/20/17 25.0 14.30 16.35
BBY 170120C00028000 C 01/20/17 28.0 12.45 14.65
BBY 170120C00030000 C 01/20/17 30.0 12.00 12.70
BBY 170120C00033000 C 01/20/17 33.0 10.25 10.85
BBY 170120C00035000 C 01/20/17 35.0 9.15 9.75
BBY 170120C00037000 C 01/20/17 37.0 8.20 8.80
BBY 170120C00040000 C 01/20/17 40.0 6.90 7.50
BBY 170120C00042000 C 01/20/17 42.0 6.10 6.75
BBY 170120C00045000 C 01/20/17 45.0 5.10 5.70
BBY 170120C00047000 C 01/20/17 47.0 4.50 5.15
BBY 170120C00050000 C 01/20/17 50.0 3.70 4.35
BBY 170120C00055000 C 01/20/17 55.0 2.66 3.35
BBY 170120P00018000 P 01/20/17 18.0 0.86 1.30
BBY 170120P00020000 P 01/20/17 20.0 1.17 1.62
BBY 170120P00023000 P 01/20/17 23.0 1.79 2.24
BBY 170120P00025000 P 01/20/17 25.0 2.23 2.74
BBY 170120P00028000 P 01/20/17 28.0 3.10 3.65
BBY 170120P00030000 P 01/20/17 30.0 3.80 4.35
BBY 170120P00033000 P 01/20/17 33.0 5.05 5.55
BBY 170120P00035000 P 01/20/17 35.0 5.95 6.50
BBY 170120P00037000 P 01/20/17 37.0 6.95 7.50
BBY 170120P00040000 P 01/20/17 40.0 8.60 9.20
BBY 170120P00042000 P 01/20/17 42.0 9.80 10.40
BBY 170120P00045000 P 01/20/17 45.0 11.70 12.35
BBY 170120P00047000 P 01/20/17 47.0 13.05 13.75
BBY 170120P00050000 P 01/20/17 50.0 15.15 16.00
BBY 170120P00055000 P 01/20/17 55.0 19.15 19.90

OPRA data is delayed 15 minutes.