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 (2017-04-28)Premium Content

Best Buy Company (BBY)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170428C00035000 C 04/28/17 35.0 15.40 17.90
BBY 170428C00036000 C 04/28/17 36.0 13.60 17.60
BBY 170428C00036500 C 04/28/17 36.5 13.00 17.35
BBY 170428C00037000 C 04/28/17 37.0 12.75 15.45
BBY 170428C00037500 C 04/28/17 37.5 12.40 15.90
BBY 170428C00038000 C 04/28/17 38.0 11.85 14.60
BBY 170428C00038500 C 04/28/17 38.5 10.95 14.20
BBY 170428C00039000 C 04/28/17 39.0 11.30 13.60
BBY 170428C00039500 C 04/28/17 39.5 10.05 13.60
BBY 170428C00040000 C 04/28/17 40.0 10.45 12.55
BBY 170428C00040500 C 04/28/17 40.5 9.05 12.20
BBY 170428C00041000 C 04/28/17 41.0 9.20 11.80
BBY 170428C00041500 C 04/28/17 41.5 8.10 11.15
BBY 170428C00042000 C 04/28/17 42.0 8.15 10.45
BBY 170428C00042500 C 04/28/17 42.5 7.05 10.15
BBY 170428C00043000 C 04/28/17 43.0 7.35 9.60
BBY 170428C00043500 C 04/28/17 43.5 6.35 8.95
BBY 170428C00044000 C 04/28/17 44.0 6.90 8.60
BBY 170428C00044500 C 04/28/17 44.5 6.50 8.05
BBY 170428C00045000 C 04/28/17 45.0 5.95 7.60
BBY 170428C00045500 C 04/28/17 45.5 5.50 7.10
BBY 170428C00046000 C 04/28/17 46.0 4.90 6.70
BBY 170428C00046500 C 04/28/17 46.5 4.60 6.00
BBY 170428C00047000 C 04/28/17 47.0 3.90 5.60
BBY 170428C00047500 C 04/28/17 47.5 3.50 4.95
BBY 170428C00048000 C 04/28/17 48.0 3.60 4.00
BBY 170428C00048500 C 04/28/17 48.5 2.45 3.85
BBY 170428C00049000 C 04/28/17 49.0 2.67 2.99
BBY 170428C00049500 C 04/28/17 49.5 2.16 2.55
BBY 170428C00050000 C 04/28/17 50.0 1.54 2.07
BBY 170428C00050500 C 04/28/17 50.5 1.29 1.54
BBY 170428C00051000 C 04/28/17 51.0 0.97 1.08
BBY 170428C00051500 C 04/28/17 51.5 0.67 0.74
BBY 170428C00052000 C 04/28/17 52.0 0.40 0.50
BBY 170428C00052500 C 04/28/17 52.5 0.23 0.31
BBY 170428C00053000 C 04/28/17 53.0 0.13 0.20
BBY 170428C00053500 C 04/28/17 53.5 0.06 0.12
BBY 170428C00054000 C 04/28/17 54.0 0.03 0.07
BBY 170428C00054500 C 04/28/17 54.5 0.01 0.13
BBY 170428C00055000 C 04/28/17 55.0 0.00 0.04
BBY 170428C00055500 C 04/28/17 55.5 0.00 0.21
BBY 170428C00056000 C 04/28/17 56.0 0.00 0.22
BBY 170428C00056500 C 04/28/17 56.5 0.00 0.22
BBY 170428C00057000 C 04/28/17 57.0 0.00 0.17
BBY 170428C00057500 C 04/28/17 57.5 0.00 0.20
BBY 170428C00058000 C 04/28/17 58.0 0.00 0.74
BBY 170428C00060000 C 04/28/17 60.0 0.00 0.40
BBY 170428C00065000 C 04/28/17 65.0 0.00 0.27
BBY 170428C00070000 C 04/28/17 70.0 0.00 0.41
BBY 170428P00035000 P 04/28/17 35.0 0.00 0.40
BBY 170428P00036000 P 04/28/17 36.0 0.00 0.40
BBY 170428P00036500 P 04/28/17 36.5 0.00 0.41
BBY 170428P00037000 P 04/28/17 37.0 0.00 0.41
BBY 170428P00037500 P 04/28/17 37.5 0.00 0.42
BBY 170428P00038000 P 04/28/17 38.0 0.00 0.44
BBY 170428P00038500 P 04/28/17 38.5 0.00 0.42
BBY 170428P00039000 P 04/28/17 39.0 0.00 0.39
BBY 170428P00039500 P 04/28/17 39.5 0.00 0.40
BBY 170428P00040000 P 04/28/17 40.0 0.00 0.06
BBY 170428P00040500 P 04/28/17 40.5 0.00 0.42
BBY 170428P00041000 P 04/28/17 41.0 0.00 0.43
BBY 170428P00041500 P 04/28/17 41.5 0.00 0.40
BBY 170428P00042000 P 04/28/17 42.0 0.00 0.12
BBY 170428P00042500 P 04/28/17 42.5 0.00 0.39
BBY 170428P00043000 P 04/28/17 43.0 0.00 0.04
BBY 170428P00043500 P 04/28/17 43.5 0.00 0.39
BBY 170428P00044000 P 04/28/17 44.0 0.00 0.22
BBY 170428P00044500 P 04/28/17 44.5 0.00 0.18
BBY 170428P00045000 P 04/28/17 45.0 0.00 0.18
BBY 170428P00045500 P 04/28/17 45.5 0.00 0.22
BBY 170428P00046000 P 04/28/17 46.0 0.00 0.22
BBY 170428P00046500 P 04/28/17 46.5 0.00 0.03
BBY 170428P00047000 P 04/28/17 47.0 0.00 0.21
BBY 170428P00047500 P 04/28/17 47.5 0.00 0.22
BBY 170428P00048000 P 04/28/17 48.0 0.00 0.03
BBY 170428P00048500 P 04/28/17 48.5 0.00 0.05
BBY 170428P00049000 P 04/28/17 49.0 0.00 0.20
BBY 170428P00049500 P 04/28/17 49.5 0.03 0.06
BBY 170428P00050000 P 04/28/17 50.0 0.04 0.10
BBY 170428P00050500 P 04/28/17 50.5 0.11 0.16
BBY 170428P00051000 P 04/28/17 51.0 0.21 0.28
BBY 170428P00051500 P 04/28/17 51.5 0.38 0.48
BBY 170428P00052000 P 04/28/17 52.0 0.62 0.74
BBY 170428P00052500 P 04/28/17 52.5 0.92 1.04
BBY 170428P00053000 P 04/28/17 53.0 1.28 1.76
BBY 170428P00053500 P 04/28/17 53.5 1.25 2.57
BBY 170428P00054000 P 04/28/17 54.0 1.16 3.15
BBY 170428P00054500 P 04/28/17 54.5 1.92 3.55
BBY 170428P00055000 P 04/28/17 55.0 2.55 4.20
BBY 170428P00055500 P 04/28/17 55.5 3.10 5.20
BBY 170428P00056000 P 04/28/17 56.0 3.65 5.65
BBY 170428P00056500 P 04/28/17 56.5 4.25 5.90
BBY 170428P00057000 P 04/28/17 57.0 4.60 6.35
BBY 170428P00057500 P 04/28/17 57.5 5.10 6.90
BBY 170428P00058000 P 04/28/17 58.0 5.25 7.75
BBY 170428P00060000 P 04/28/17 60.0 7.25 9.40
BBY 170428P00065000 P 04/28/17 65.0 12.25 14.35
BBY 170428P00070000 P 04/28/17 70.0 17.35 19.45
BBY 170505C00030000 C 05/05/17 30.0 20.95 23.15
BBY 170505C00035000 C 05/05/17 35.0 15.20 17.40
BBY 170505C00036500 C 05/05/17 36.5 13.70 15.95
BBY 170505C00037500 C 05/05/17 37.5 12.75 14.95
BBY 170505C00038000 C 05/05/17 38.0 12.40 14.35
BBY 170505C00038500 C 05/05/17 38.5 11.80 14.00
BBY 170505C00039000 C 05/05/17 39.0 11.20 13.50
BBY 170505C00039500 C 05/05/17 39.5 10.80 13.00
BBY 170505C00040000 C 05/05/17 40.0 10.40 12.75
BBY 170505C00040500 C 05/05/17 40.5 10.00 11.90
BBY 170505C00041000 C 05/05/17 41.0 9.45 11.45
BBY 170505C00041500 C 05/05/17 41.5 8.80 11.00
BBY 170505C00042000 C 05/05/17 42.0 8.35 10.40
BBY 170505C00042500 C 05/05/17 42.5 7.90 10.15
BBY 170505C00043000 C 05/05/17 43.0 7.05 9.75
BBY 170505C00043500 C 05/05/17 43.5 6.50 9.35
BBY 170505C00044000 C 05/05/17 44.0 6.55 8.65
BBY 170505C00044500 C 05/05/17 44.5 6.50 8.20
BBY 170505C00045000 C 05/05/17 45.0 5.55 7.35
BBY 170505C00045500 C 05/05/17 45.5 5.10 6.80
BBY 170505C00046000 C 05/05/17 46.0 4.60 6.25
BBY 170505C00046500 C 05/05/17 46.5 4.45 6.20
BBY 170505C00047000 C 05/05/17 47.0 4.00 5.55
BBY 170505C00047500 C 05/05/17 47.5 3.50 4.80
BBY 170505C00048000 C 05/05/17 48.0 3.25 4.10
BBY 170505C00048500 C 05/05/17 48.5 2.61 3.85
BBY 170505C00049000 C 05/05/17 49.0 2.23 3.15
BBY 170505C00049500 C 05/05/17 49.5 2.41 2.72
BBY 170505C00050000 C 05/05/17 50.0 1.99 2.16
BBY 170505C00050500 C 05/05/17 50.5 1.63 1.76
BBY 170505C00051000 C 05/05/17 51.0 1.30 1.40
BBY 170505C00051500 C 05/05/17 51.5 1.00 1.09
BBY 170505C00052000 C 05/05/17 52.0 0.76 0.84
BBY 170505C00052500 C 05/05/17 52.5 0.56 0.64
BBY 170505C00053000 C 05/05/17 53.0 0.40 0.47
BBY 170505C00053500 C 05/05/17 53.5 0.27 0.36
BBY 170505C00054000 C 05/05/17 54.0 0.21 0.26
BBY 170505C00054500 C 05/05/17 54.5 0.12 0.19
BBY 170505C00055000 C 05/05/17 55.0 0.08 0.13
BBY 170505C00055500 C 05/05/17 55.5 0.05 0.10
BBY 170505C00056000 C 05/05/17 56.0 0.03 0.07
BBY 170505C00056500 C 05/05/17 56.5 0.02 0.06
BBY 170505C00057000 C 05/05/17 57.0 0.01 0.15
BBY 170505C00057500 C 05/05/17 57.5 0.00 0.23
BBY 170505C00058000 C 05/05/17 58.0 0.00 0.22
BBY 170505C00060000 C 05/05/17 60.0 0.00 0.43
BBY 170505P00030000 P 05/05/17 30.0 0.00 0.43
BBY 170505P00035000 P 05/05/17 35.0 0.00 0.42
BBY 170505P00036500 P 05/05/17 36.5 0.00 0.47
BBY 170505P00037500 P 05/05/17 37.5 0.00 0.21
BBY 170505P00038000 P 05/05/17 38.0 0.00 0.45
BBY 170505P00038500 P 05/05/17 38.5 0.00 0.46
BBY 170505P00039000 P 05/05/17 39.0 0.00 0.44
BBY 170505P00039500 P 05/05/17 39.5 0.00 0.46
BBY 170505P00040000 P 05/05/17 40.0 0.00 0.24
BBY 170505P00040500 P 05/05/17 40.5 0.00 0.44
BBY 170505P00041000 P 05/05/17 41.0 0.00 0.43
BBY 170505P00041500 P 05/05/17 41.5 0.00 0.43
BBY 170505P00042000 P 05/05/17 42.0 0.00 0.12
BBY 170505P00042500 P 05/05/17 42.5 0.00 0.39
BBY 170505P00043000 P 05/05/17 43.0 0.00 0.12
BBY 170505P00043500 P 05/05/17 43.5 0.00 0.37
BBY 170505P00044000 P 05/05/17 44.0 0.00 0.23
BBY 170505P00044500 P 05/05/17 44.5 0.00 0.22
BBY 170505P00045000 P 05/05/17 45.0 0.00 0.17
BBY 170505P00045500 P 05/05/17 45.5 0.00 0.24
BBY 170505P00046000 P 05/05/17 46.0 0.00 0.22
BBY 170505P00046500 P 05/05/17 46.5 0.01 0.19
BBY 170505P00047000 P 05/05/17 47.0 0.02 0.13
BBY 170505P00047500 P 05/05/17 47.5 0.03 0.07
BBY 170505P00048000 P 05/05/17 48.0 0.03 0.09
BBY 170505P00048500 P 05/05/17 48.5 0.08 0.12
BBY 170505P00049000 P 05/05/17 49.0 0.11 0.17
BBY 170505P00049500 P 05/05/17 49.5 0.15 0.23
BBY 170505P00050000 P 05/05/17 50.0 0.24 0.32
BBY 170505P00050500 P 05/05/17 50.5 0.35 0.45
BBY 170505P00051000 P 05/05/17 51.0 0.52 0.63
BBY 170505P00051500 P 05/05/17 51.5 0.73 0.81
BBY 170505P00052000 P 05/05/17 52.0 0.97 1.07
BBY 170505P00052500 P 05/05/17 52.5 1.23 1.37
BBY 170505P00053000 P 05/05/17 53.0 1.57 1.75
BBY 170505P00053500 P 05/05/17 53.5 1.87 2.19
BBY 170505P00054000 P 05/05/17 54.0 2.36 2.83
BBY 170505P00054500 P 05/05/17 54.5 2.26 4.45
BBY 170505P00055000 P 05/05/17 55.0 2.62 4.15
BBY 170505P00055500 P 05/05/17 55.5 3.35 5.05
BBY 170505P00056000 P 05/05/17 56.0 2.65 5.70
BBY 170505P00056500 P 05/05/17 56.5 4.40 6.05
BBY 170505P00057000 P 05/05/17 57.0 4.60 6.15
BBY 170505P00057500 P 05/05/17 57.5 5.20 6.90
BBY 170505P00058000 P 05/05/17 58.0 5.65 7.20
BBY 170505P00060000 P 05/05/17 60.0 7.30 9.30
BBY 170512C00035000 C 05/12/17 35.0 15.85 17.90
BBY 170512C00036000 C 05/12/17 36.0 13.55 17.20
BBY 170512C00036500 C 05/12/17 36.5 13.20 16.80
BBY 170512C00037000 C 05/12/17 37.0 12.80 16.20
BBY 170512C00037500 C 05/12/17 37.5 12.15 15.75
BBY 170512C00038000 C 05/12/17 38.0 11.55 15.10
BBY 170512C00038500 C 05/12/17 38.5 11.35 14.80
BBY 170512C00039000 C 05/12/17 39.0 10.70 14.20
BBY 170512C00039500 C 05/12/17 39.5 10.30 13.80
BBY 170512C00040000 C 05/12/17 40.0 9.90 13.20
BBY 170512C00040500 C 05/12/17 40.5 9.25 12.65
BBY 170512C00041000 C 05/12/17 41.0 8.80 12.15
BBY 170512C00041500 C 05/12/17 41.5 8.20 11.60
BBY 170512C00042000 C 05/12/17 42.0 7.70 11.00
BBY 170512C00042500 C 05/12/17 42.5 7.25 10.65
BBY 170512C00043000 C 05/12/17 43.0 6.70 10.20
BBY 170512C00043500 C 05/12/17 43.5 6.30 9.75
BBY 170512C00044000 C 05/12/17 44.0 5.50 9.20
BBY 170512C00044500 C 05/12/17 44.5 5.30 8.75
BBY 170512C00045000 C 05/12/17 45.0 5.80 7.75
BBY 170512C00045500 C 05/12/17 45.5 4.30 7.70
BBY 170512C00046000 C 05/12/17 46.0 3.95 7.00
BBY 170512C00046500 C 05/12/17 46.5 3.30 6.75
BBY 170512C00047000 C 05/12/17 47.0 3.90 5.65
BBY 170512C00047500 C 05/12/17 47.5 3.50 5.15
BBY 170512C00048000 C 05/12/17 48.0 3.60 4.20
BBY 170512C00048500 C 05/12/17 48.5 2.75 3.85
BBY 170512C00049000 C 05/12/17 49.0 2.98 3.25
BBY 170512C00049500 C 05/12/17 49.5 2.60 2.76
BBY 170512C00050000 C 05/12/17 50.0 2.21 2.35
BBY 170512C00050500 C 05/12/17 50.5 1.86 1.99
BBY 170512C00051000 C 05/12/17 51.0 1.51 1.65
BBY 170512C00051500 C 05/12/17 51.5 1.26 1.36
BBY 170512C00052000 C 05/12/17 52.0 0.93 1.10
BBY 170512C00052500 C 05/12/17 52.5 0.74 0.88
BBY 170512C00053000 C 05/12/17 53.0 0.62 0.70
BBY 170512C00053500 C 05/12/17 53.5 0.47 0.56
BBY 170512C00054000 C 05/12/17 54.0 0.30 0.45
BBY 170512C00054500 C 05/12/17 54.5 0.25 0.41
BBY 170512C00055000 C 05/12/17 55.0 0.20 0.27
BBY 170512C00056000 C 05/12/17 56.0 0.10 0.17
BBY 170512C00057000 C 05/12/17 57.0 0.00 0.16
BBY 170512P00035000 P 05/12/17 35.0 0.00 1.73
BBY 170512P00036000 P 05/12/17 36.0 0.00 1.72
BBY 170512P00036500 P 05/12/17 36.5 0.00 1.74
BBY 170512P00037000 P 05/12/17 37.0 0.00 0.65
BBY 170512P00037500 P 05/12/17 37.5 0.00 1.74
BBY 170512P00038000 P 05/12/17 38.0 0.00 1.74
BBY 170512P00038500 P 05/12/17 38.5 0.00 1.95
BBY 170512P00039000 P 05/12/17 39.0 0.00 1.94
BBY 170512P00039500 P 05/12/17 39.5 0.00 1.74
BBY 170512P00040000 P 05/12/17 40.0 0.00 0.31
BBY 170512P00040500 P 05/12/17 40.5 0.00 1.75
BBY 170512P00041000 P 05/12/17 41.0 0.00 0.83
BBY 170512P00041500 P 05/12/17 41.5 0.00 1.74
BBY 170512P00042000 P 05/12/17 42.0 0.00 0.12
BBY 170512P00042500 P 05/12/17 42.5 0.00 1.94
BBY 170512P00043000 P 05/12/17 43.0 0.00 0.09
BBY 170512P00043500 P 05/12/17 43.5 0.00 1.79
BBY 170512P00044000 P 05/12/17 44.0 0.00 0.17
BBY 170512P00044500 P 05/12/17 44.5 0.00 0.60
BBY 170512P00045000 P 05/12/17 45.0 0.03 0.16
BBY 170512P00045500 P 05/12/17 45.5 0.04 0.23
BBY 170512P00046000 P 05/12/17 46.0 0.00 0.10
BBY 170512P00046500 P 05/12/17 46.5 0.05 0.14
BBY 170512P00047000 P 05/12/17 47.0 0.08 0.14
BBY 170512P00047500 P 05/12/17 47.5 0.11 0.17
BBY 170512P00048000 P 05/12/17 48.0 0.15 0.21
BBY 170512P00048500 P 05/12/17 48.5 0.19 0.28
BBY 170512P00049000 P 05/12/17 49.0 0.26 0.33
BBY 170512P00049500 P 05/12/17 49.5 0.32 0.42
BBY 170512P00050000 P 05/12/17 50.0 0.44 0.55
BBY 170512P00050500 P 05/12/17 50.5 0.57 0.68
BBY 170512P00051000 P 05/12/17 51.0 0.74 0.85
BBY 170512P00051500 P 05/12/17 51.5 0.95 1.07
BBY 170512P00052000 P 05/12/17 52.0 1.18 1.31
BBY 170512P00052500 P 05/12/17 52.5 1.49 1.60
BBY 170512P00053000 P 05/12/17 53.0 1.81 1.92
BBY 170512P00053500 P 05/12/17 53.5 2.16 2.27
BBY 170512P00054000 P 05/12/17 54.0 2.54 2.65
BBY 170512P00054500 P 05/12/17 54.5 1.74 3.20
BBY 170512P00055000 P 05/12/17 55.0 2.88 4.35
BBY 170512P00056000 P 05/12/17 56.0 2.92 6.40
BBY 170512P00057000 P 05/12/17 57.0 4.50 6.35
BBY 170519C00030000 C 05/19/17 30.0 20.65 23.25
BBY 170519C00031000 C 05/19/17 31.0 19.60 21.40
BBY 170519C00032000 C 05/19/17 32.0 18.70 20.50
BBY 170519C00033000 C 05/19/17 33.0 17.60 19.40
BBY 170519C00034000 C 05/19/17 34.0 16.20 18.55
BBY 170519C00035000 C 05/19/17 35.0 15.45 17.80
BBY 170519C00036000 C 05/19/17 36.0 14.40 16.85
BBY 170519C00036500 C 05/19/17 36.5 13.65 16.35
BBY 170519C00037000 C 05/19/17 37.0 13.00 15.70
BBY 170519C00037500 C 05/19/17 37.5 12.65 15.30
BBY 170519C00038000 C 05/19/17 38.0 12.55 14.70
BBY 170519C00038500 C 05/19/17 38.5 11.90 14.30
BBY 170519C00039000 C 05/19/17 39.0 11.95 14.05
BBY 170519C00039500 C 05/19/17 39.5 11.45 13.55
BBY 170519C00040000 C 05/19/17 40.0 10.80 13.10
BBY 170519C00040500 C 05/19/17 40.5 9.65 12.50
BBY 170519C00041000 C 05/19/17 41.0 9.95 12.05
BBY 170519C00041500 C 05/19/17 41.5 8.70 11.45
BBY 170519C00042000 C 05/19/17 42.0 9.15 10.15
BBY 170519C00042500 C 05/19/17 42.5 8.05 10.20
BBY 170519C00043000 C 05/19/17 43.0 7.90 9.10
BBY 170519C00043500 C 05/19/17 43.5 7.50 9.10
BBY 170519C00044000 C 05/19/17 44.0 7.05 8.15
BBY 170519C00044500 C 05/19/17 44.5 6.55 8.25
BBY 170519C00045000 C 05/19/17 45.0 6.05 7.45
BBY 170519C00045500 C 05/19/17 45.5 5.70 7.00
BBY 170519C00046000 C 05/19/17 46.0 5.35 6.20
BBY 170519C00046500 C 05/19/17 46.5 4.80 6.05
BBY 170519C00047000 C 05/19/17 47.0 4.90 5.20
BBY 170519C00047500 C 05/19/17 47.5 3.75 5.25
BBY 170519C00048000 C 05/19/17 48.0 3.95 4.30
BBY 170519C00048500 C 05/19/17 48.5 3.50 3.95
BBY 170519C00049000 C 05/19/17 49.0 3.15 3.30
BBY 170519C00049500 C 05/19/17 49.5 2.80 3.05
BBY 170519C00050000 C 05/19/17 50.0 2.43 2.54
BBY 170519C00050500 C 05/19/17 50.5 2.09 2.22
BBY 170519C00051000 C 05/19/17 51.0 1.75 1.91
BBY 170519C00051500 C 05/19/17 51.5 1.48 1.59
BBY 170519C00052000 C 05/19/17 52.0 1.24 1.32
BBY 170519C00052500 C 05/19/17 52.5 1.01 1.10
BBY 170519C00053000 C 05/19/17 53.0 0.82 0.90
BBY 170519C00053500 C 05/19/17 53.5 0.66 0.73
BBY 170519C00054000 C 05/19/17 54.0 0.51 0.60
BBY 170519C00054500 C 05/19/17 54.5 0.40 0.48
BBY 170519C00055000 C 05/19/17 55.0 0.32 0.38
BBY 170519C00055500 C 05/19/17 55.5 0.24 0.30
BBY 170519C00056000 C 05/19/17 56.0 0.19 0.24
BBY 170519C00057000 C 05/19/17 57.0 0.11 0.16
BBY 170519C00060000 C 05/19/17 60.0 0.00 0.17
BBY 170519C00065000 C 05/19/17 65.0 0.00 0.18
BBY 170519C00070000 C 05/19/17 70.0 0.00 1.20
BBY 170519C00075000 C 05/19/17 75.0 0.00 1.23
BBY 170519P00030000 P 05/19/17 30.0 0.00 1.74
BBY 170519P00031000 P 05/19/17 31.0 0.00 1.40
BBY 170519P00032000 P 05/19/17 32.0 0.00 1.62
BBY 170519P00033000 P 05/19/17 33.0 0.00 2.11
BBY 170519P00034000 P 05/19/17 34.0 0.00 0.19
BBY 170519P00035000 P 05/19/17 35.0 0.00 1.24
BBY 170519P00036000 P 05/19/17 36.0 0.00 1.51
BBY 170519P00036500 P 05/19/17 36.5 0.00 1.18
BBY 170519P00037000 P 05/19/17 37.0 0.00 0.25
BBY 170519P00037500 P 05/19/17 37.5 0.00 1.21
BBY 170519P00038000 P 05/19/17 38.0 0.00 0.43
BBY 170519P00038500 P 05/19/17 38.5 0.00 1.19
BBY 170519P00039000 P 05/19/17 39.0 0.00 0.29
BBY 170519P00039500 P 05/19/17 39.5 0.00 1.18
BBY 170519P00040000 P 05/19/17 40.0 0.02 0.20
BBY 170519P00040500 P 05/19/17 40.5 0.00 0.21
BBY 170519P00041000 P 05/19/17 41.0 0.00 0.05
BBY 170519P00041500 P 05/19/17 41.5 0.00 0.22
BBY 170519P00042000 P 05/19/17 42.0 0.01 0.07
BBY 170519P00042500 P 05/19/17 42.5 0.01 0.21
BBY 170519P00043000 P 05/19/17 43.0 0.03 0.06
BBY 170519P00043500 P 05/19/17 43.5 0.03 0.22
BBY 170519P00044000 P 05/19/17 44.0 0.06 0.09
BBY 170519P00044500 P 05/19/17 44.5 0.04 0.17
BBY 170519P00045000 P 05/19/17 45.0 0.06 0.10
BBY 170519P00045500 P 05/19/17 45.5 0.05 0.12
BBY 170519P00046000 P 05/19/17 46.0 0.10 0.14
BBY 170519P00046500 P 05/19/17 46.5 0.13 0.17
BBY 170519P00047000 P 05/19/17 47.0 0.15 0.21
BBY 170519P00047500 P 05/19/17 47.5 0.20 0.25
BBY 170519P00048000 P 05/19/17 48.0 0.26 0.31
BBY 170519P00048500 P 05/19/17 48.5 0.32 0.39
BBY 170519P00049000 P 05/19/17 49.0 0.40 0.47
BBY 170519P00049500 P 05/19/17 49.5 0.49 0.58
BBY 170519P00050000 P 05/19/17 50.0 0.60 0.71
BBY 170519P00050500 P 05/19/17 50.5 0.80 0.87
BBY 170519P00051000 P 05/19/17 51.0 0.92 1.06
BBY 170519P00051500 P 05/19/17 51.5 1.16 1.27
BBY 170519P00052000 P 05/19/17 52.0 1.37 1.51
BBY 170519P00052500 P 05/19/17 52.5 1.70 1.79
BBY 170519P00053000 P 05/19/17 53.0 2.01 2.09
BBY 170519P00053500 P 05/19/17 53.5 2.33 2.44
BBY 170519P00054000 P 05/19/17 54.0 2.63 2.81
BBY 170519P00054500 P 05/19/17 54.5 3.05 3.20
BBY 170519P00055000 P 05/19/17 55.0 2.08 4.20
BBY 170519P00055500 P 05/19/17 55.5 3.55 4.80
BBY 170519P00056000 P 05/19/17 56.0 2.96 6.05
BBY 170519P00057000 P 05/19/17 57.0 4.60 6.10
BBY 170519P00060000 P 05/19/17 60.0 7.40 9.10
BBY 170519P00065000 P 05/19/17 65.0 12.30 14.55
BBY 170519P00070000 P 05/19/17 70.0 17.65 19.25
BBY 170519P00075000 P 05/19/17 75.0 22.05 23.90
BBY 170526C00035000 C 05/26/17 35.0 15.35 18.15
BBY 170526C00035500 C 05/26/17 35.5 14.30 17.70
BBY 170526C00036000 C 05/26/17 36.0 13.80 17.15
BBY 170526C00036500 C 05/26/17 36.5 13.30 16.70
BBY 170526C00037000 C 05/26/17 37.0 12.80 16.15
BBY 170526C00037500 C 05/26/17 37.5 12.15 15.60
BBY 170526C00038500 C 05/26/17 38.5 11.35 14.65
BBY 170526C00039000 C 05/26/17 39.0 10.85 14.15
BBY 170526C00039500 C 05/26/17 39.5 10.35 13.70
BBY 170526C00040000 C 05/26/17 40.0 10.50 13.30
BBY 170526C00040500 C 05/26/17 40.5 9.40 12.85
BBY 170526C00041000 C 05/26/17 41.0 8.90 12.25
BBY 170526C00041500 C 05/26/17 41.5 8.45 11.75
BBY 170526C00042000 C 05/26/17 42.0 7.95 11.30
BBY 170526C00042500 C 05/26/17 42.5 7.50 10.95
BBY 170526C00043000 C 05/26/17 43.0 7.00 10.45
BBY 170526C00043500 C 05/26/17 43.5 6.55 10.05
BBY 170526C00044000 C 05/26/17 44.0 6.20 9.45
BBY 170526C00044500 C 05/26/17 44.5 5.65 9.10
BBY 170526C00045000 C 05/26/17 45.0 6.25 8.05
BBY 170526C00045500 C 05/26/17 45.5 5.90 7.65
BBY 170526C00046000 C 05/26/17 46.0 5.55 7.15
BBY 170526C00046500 C 05/26/17 46.5 5.05 6.85
BBY 170526C00047000 C 05/26/17 47.0 3.90 6.15
BBY 170526C00047500 C 05/26/17 47.5 4.70 5.90
BBY 170526C00048000 C 05/26/17 48.0 4.60 5.00
BBY 170526C00048500 C 05/26/17 48.5 4.10 4.60
BBY 170526C00049000 C 05/26/17 49.0 3.85 4.30
BBY 170526C00049500 C 05/26/17 49.5 3.60 3.90
BBY 170526C00050000 C 05/26/17 50.0 3.25 3.60
BBY 170526C00050500 C 05/26/17 50.5 2.95 3.25
BBY 170526C00051000 C 05/26/17 51.0 2.65 2.96
BBY 170526C00051500 C 05/26/17 51.5 2.43 2.67
BBY 170526C00052000 C 05/26/17 52.0 2.16 2.35
BBY 170526C00052500 C 05/26/17 52.5 1.93 2.12
BBY 170526C00053000 C 05/26/17 53.0 1.66 1.96
BBY 170526C00053500 C 05/26/17 53.5 1.48 1.71
BBY 170526C00054000 C 05/26/17 54.0 1.26 1.60
BBY 170526C00054500 C 05/26/17 54.5 1.17 1.35
BBY 170526C00055000 C 05/26/17 55.0 0.94 1.22
BBY 170526C00055500 C 05/26/17 55.5 0.88 1.05
BBY 170526C00056000 C 05/26/17 56.0 0.74 0.97
BBY 170526C00057000 C 05/26/17 57.0 0.53 0.73
BBY 170526C00060000 C 05/26/17 60.0 0.06 0.35
BBY 170526P00035000 P 05/26/17 35.0 0.00 0.22
BBY 170526P00035500 P 05/26/17 35.5 0.00 0.24
BBY 170526P00036000 P 05/26/17 36.0 0.00 0.21
BBY 170526P00036500 P 05/26/17 36.5 0.00 0.22
BBY 170526P00037000 P 05/26/17 37.0 0.00 0.23
BBY 170526P00037500 P 05/26/17 37.5 0.00 0.24
BBY 170526P00038500 P 05/26/17 38.5 0.01 0.26
BBY 170526P00039000 P 05/26/17 39.0 0.02 0.25
BBY 170526P00039500 P 05/26/17 39.5 0.04 0.25
BBY 170526P00040000 P 05/26/17 40.0 0.04 0.28
BBY 170526P00040500 P 05/26/17 40.5 0.07 0.25
BBY 170526P00041000 P 05/26/17 41.0 0.05 0.47
BBY 170526P00041500 P 05/26/17 41.5 0.02 0.49
BBY 170526P00042000 P 05/26/17 42.0 0.13 0.34
BBY 170526P00042500 P 05/26/17 42.5 0.15 0.35
BBY 170526P00043000 P 05/26/17 43.0 0.19 0.33
BBY 170526P00043500 P 05/26/17 43.5 0.19 0.42
BBY 170526P00044000 P 05/26/17 44.0 0.23 0.60
BBY 170526P00044500 P 05/26/17 44.5 0.14 0.54
BBY 170526P00045000 P 05/26/17 45.0 0.21 0.93
BBY 170526P00045500 P 05/26/17 45.5 0.30 0.72
BBY 170526P00046000 P 05/26/17 46.0 0.51 0.65
BBY 170526P00046500 P 05/26/17 46.5 0.51 0.70
BBY 170526P00047000 P 05/26/17 47.0 0.64 0.75
BBY 170526P00047500 P 05/26/17 47.5 0.76 0.90
BBY 170526P00048000 P 05/26/17 48.0 0.83 1.01
BBY 170526P00048500 P 05/26/17 48.5 0.98 1.13
BBY 170526P00049000 P 05/26/17 49.0 1.12 1.29
BBY 170526P00049500 P 05/26/17 49.5 1.27 1.45
BBY 170526P00050000 P 05/26/17 50.0 1.45 1.64
BBY 170526P00050500 P 05/26/17 50.5 1.65 1.85
BBY 170526P00051000 P 05/26/17 51.0 1.85 2.02
BBY 170526P00051500 P 05/26/17 51.5 2.09 2.26
BBY 170526P00052000 P 05/26/17 52.0 2.29 2.80
BBY 170526P00052500 P 05/26/17 52.5 2.52 3.05
BBY 170526P00053000 P 05/26/17 53.0 2.81 3.05
BBY 170526P00053500 P 05/26/17 53.5 3.05 3.60
BBY 170526P00054000 P 05/26/17 54.0 3.35 3.95
BBY 170526P00054500 P 05/26/17 54.5 3.70 4.90
BBY 170526P00055000 P 05/26/17 55.0 4.05 6.50
BBY 170526P00055500 P 05/26/17 55.5 3.95 6.55
BBY 170526P00056000 P 05/26/17 56.0 4.75 6.00
BBY 170526P00057000 P 05/26/17 57.0 4.45 7.90
BBY 170526P00060000 P 05/26/17 60.0 7.75 9.55
BBY 170602C00035000 C 06/02/17 35.0 15.30 18.25
BBY 170602C00035500 C 06/02/17 35.5 14.30 17.70
BBY 170602C00036000 C 06/02/17 36.0 13.80 17.15
BBY 170602C00036500 C 06/02/17 36.5 13.30 16.80
BBY 170602C00037000 C 06/02/17 37.0 12.95 16.05
BBY 170602C00037500 C 06/02/17 37.5 12.35 15.85
BBY 170602C00038000 C 06/02/17 38.0 11.75 15.15
BBY 170602C00038500 C 06/02/17 38.5 11.30 14.85
BBY 170602C00039000 C 06/02/17 39.0 10.90 14.20
BBY 170602C00039500 C 06/02/17 39.5 10.40 13.60
BBY 170602C00040000 C 06/02/17 40.0 9.95 13.15
BBY 170602C00040500 C 06/02/17 40.5 9.40 12.80
BBY 170602C00041000 C 06/02/17 41.0 8.95 12.25
BBY 170602C00041500 C 06/02/17 41.5 8.45 11.75
BBY 170602C00042000 C 06/02/17 42.0 8.05 11.35
BBY 170602C00042500 C 06/02/17 42.5 7.55 10.90
BBY 170602C00043000 C 06/02/17 43.0 7.05 10.50
BBY 170602C00043500 C 06/02/17 43.5 6.60 10.05
BBY 170602C00044000 C 06/02/17 44.0 6.05 9.45
BBY 170602C00044500 C 06/02/17 44.5 5.75 9.15
BBY 170602C00045000 C 06/02/17 45.0 5.25 8.75
BBY 170602C00045500 C 06/02/17 45.5 4.90 8.25
BBY 170602C00046000 C 06/02/17 46.0 4.40 7.95
BBY 170602C00046500 C 06/02/17 46.5 4.10 6.35
BBY 170602C00047000 C 06/02/17 47.0 5.10 7.20
BBY 170602C00047500 C 06/02/17 47.5 5.05 6.90
BBY 170602C00048000 C 06/02/17 48.0 4.70 5.05
BBY 170602C00048500 C 06/02/17 48.5 4.25 4.75
BBY 170602C00049000 C 06/02/17 49.0 4.00 4.35
BBY 170602C00049500 C 06/02/17 49.5 3.65 4.00
BBY 170602C00050000 C 06/02/17 50.0 3.20 3.65
BBY 170602C00050500 C 06/02/17 50.5 3.00 3.30
BBY 170602C00051000 C 06/02/17 51.0 2.75 3.05
BBY 170602C00051500 C 06/02/17 51.5 2.55 2.79
BBY 170602C00052000 C 06/02/17 52.0 2.27 2.44
BBY 170602C00052500 C 06/02/17 52.5 2.05 2.23
BBY 170602C00053000 C 06/02/17 53.0 1.82 2.04
BBY 170602C00053500 C 06/02/17 53.5 1.64 1.82
BBY 170602C00054000 C 06/02/17 54.0 1.45 1.63
BBY 170602C00054500 C 06/02/17 54.5 1.28 1.44
BBY 170602C00055000 C 06/02/17 55.0 1.13 1.29
BBY 170602C00055500 C 06/02/17 55.5 0.98 1.19
BBY 170602C00056000 C 06/02/17 56.0 0.87 1.00
BBY 170602C00057000 C 06/02/17 57.0 0.63 1.06
BBY 170602C00060000 C 06/02/17 60.0 0.18 0.41
BBY 170602P00035000 P 06/02/17 35.0 0.00 0.49
BBY 170602P00035500 P 06/02/17 35.5 0.00 0.89
BBY 170602P00036000 P 06/02/17 36.0 0.00 0.48
BBY 170602P00036500 P 06/02/17 36.5 0.00 0.47
BBY 170602P00037000 P 06/02/17 37.0 0.03 0.23
BBY 170602P00037500 P 06/02/17 37.5 0.00 0.48
BBY 170602P00038000 P 06/02/17 38.0 0.03 0.24
BBY 170602P00038500 P 06/02/17 38.5 0.00 0.47
BBY 170602P00039000 P 06/02/17 39.0 0.02 0.48
BBY 170602P00039500 P 06/02/17 39.5 0.03 0.47
BBY 170602P00040000 P 06/02/17 40.0 0.05 0.32
BBY 170602P00040500 P 06/02/17 40.5 0.05 0.47
BBY 170602P00041000 P 06/02/17 41.0 0.13 0.30
BBY 170602P00041500 P 06/02/17 41.5 0.09 0.32
BBY 170602P00042000 P 06/02/17 42.0 0.16 0.35
BBY 170602P00042500 P 06/02/17 42.5 0.19 0.35
BBY 170602P00043000 P 06/02/17 43.0 0.21 0.41
BBY 170602P00043500 P 06/02/17 43.5 0.24 0.45
BBY 170602P00044000 P 06/02/17 44.0 0.24 0.83
BBY 170602P00044500 P 06/02/17 44.5 0.22 2.42
BBY 170602P00045000 P 06/02/17 45.0 0.31 0.64
BBY 170602P00045500 P 06/02/17 45.5 0.46 0.62
BBY 170602P00046000 P 06/02/17 46.0 0.58 0.66
BBY 170602P00046500 P 06/02/17 46.5 0.61 0.76
BBY 170602P00047000 P 06/02/17 47.0 0.76 0.85
BBY 170602P00047500 P 06/02/17 47.5 0.84 0.96
BBY 170602P00048000 P 06/02/17 48.0 0.96 1.12
BBY 170602P00048500 P 06/02/17 48.5 1.07 1.23
BBY 170602P00049000 P 06/02/17 49.0 1.26 1.43
BBY 170602P00049500 P 06/02/17 49.5 1.39 1.54
BBY 170602P00050000 P 06/02/17 50.0 1.57 1.72
BBY 170602P00050500 P 06/02/17 50.5 1.74 1.93
BBY 170602P00051000 P 06/02/17 51.0 1.99 2.13
BBY 170602P00051500 P 06/02/17 51.5 2.23 2.36
BBY 170602P00052000 P 06/02/17 52.0 2.43 2.82
BBY 170602P00052500 P 06/02/17 52.5 2.68 2.95
BBY 170602P00053000 P 06/02/17 53.0 2.90 3.30
BBY 170602P00053500 P 06/02/17 53.5 3.20 3.70
BBY 170602P00054000 P 06/02/17 54.0 3.45 4.35
BBY 170602P00054500 P 06/02/17 54.5 3.80 4.65
BBY 170602P00055000 P 06/02/17 55.0 4.15 4.95
BBY 170602P00055500 P 06/02/17 55.5 4.55 6.85
BBY 170602P00056000 P 06/02/17 56.0 4.90 5.85
BBY 170602P00057000 P 06/02/17 57.0 5.60 7.75
BBY 170602P00060000 P 06/02/17 60.0 8.25 9.40
BBY 170616C00021000 C 06/16/17 21.0 29.75 32.05
BBY 170616C00022000 C 06/16/17 22.0 28.80 30.45
BBY 170616C00023000 C 06/16/17 23.0 27.65 29.55
BBY 170616C00024000 C 06/16/17 24.0 26.85 28.30
BBY 170616C00025000 C 06/16/17 25.0 25.65 27.60
BBY 170616C00026000 C 06/16/17 26.0 24.70 26.25
BBY 170616C00027000 C 06/16/17 27.0 23.70 25.25
BBY 170616C00028000 C 06/16/17 28.0 23.00 25.10
BBY 170616C00029000 C 06/16/17 29.0 21.85 23.40
BBY 170616C00030000 C 06/16/17 30.0 20.95 22.35
BBY 170616C00031000 C 06/16/17 31.0 19.40 21.45
BBY 170616C00032000 C 06/16/17 32.0 18.55 20.65
BBY 170616C00033000 C 06/16/17 33.0 17.45 19.85
BBY 170616C00034000 C 06/16/17 34.0 16.20 18.95
BBY 170616C00035000 C 06/16/17 35.0 16.10 17.90
BBY 170616C00036000 C 06/16/17 36.0 14.90 17.20
BBY 170616C00037000 C 06/16/17 37.0 13.95 16.10
BBY 170616C00038000 C 06/16/17 38.0 13.05 15.10
BBY 170616C00039000 C 06/16/17 39.0 12.15 14.10
BBY 170616C00040000 C 06/16/17 40.0 11.15 13.05
BBY 170616C00041000 C 06/16/17 41.0 10.30 12.20
BBY 170616C00042000 C 06/16/17 42.0 9.30 10.30
BBY 170616C00043000 C 06/16/17 43.0 8.45 9.40
BBY 170616C00044000 C 06/16/17 44.0 7.55 8.55
BBY 170616C00045000 C 06/16/17 45.0 7.25 7.60
BBY 170616C00046000 C 06/16/17 46.0 6.25 6.80
BBY 170616C00047000 C 06/16/17 47.0 5.70 5.95
BBY 170616C00048000 C 06/16/17 48.0 4.95 5.15
BBY 170616C00049000 C 06/16/17 49.0 4.25 4.50
BBY 170616C00050000 C 06/16/17 50.0 3.60 3.80
BBY 170616C00055000 C 06/16/17 55.0 1.31 1.38
BBY 170616C00060000 C 06/16/17 60.0 0.34 0.43
BBY 170616C00065000 C 06/16/17 65.0 0.06 0.12
BBY 170616P00021000 P 06/16/17 21.0 0.00 0.04
BBY 170616P00022000 P 06/16/17 22.0 0.00 0.05
BBY 170616P00023000 P 06/16/17 23.0 0.00 0.05
BBY 170616P00024000 P 06/16/17 24.0 0.00 0.07
BBY 170616P00025000 P 06/16/17 25.0 0.00 0.08
BBY 170616P00026000 P 06/16/17 26.0 0.00 0.06
BBY 170616P00027000 P 06/16/17 27.0 0.00 0.08
BBY 170616P00028000 P 06/16/17 28.0 0.00 0.09
BBY 170616P00029000 P 06/16/17 29.0 0.00 0.10
BBY 170616P00030000 P 06/16/17 30.0 0.00 0.10
BBY 170616P00031000 P 06/16/17 31.0 0.00 0.12
BBY 170616P00032000 P 06/16/17 32.0 0.00 0.14
BBY 170616P00033000 P 06/16/17 33.0 0.02 0.15
BBY 170616P00034000 P 06/16/17 34.0 0.05 0.15
BBY 170616P00035000 P 06/16/17 35.0 0.04 0.15
BBY 170616P00036000 P 06/16/17 36.0 0.06 0.19
BBY 170616P00037000 P 06/16/17 37.0 0.08 0.18
BBY 170616P00038000 P 06/16/17 38.0 0.12 0.20
BBY 170616P00039000 P 06/16/17 39.0 0.13 0.24
BBY 170616P00040000 P 06/16/17 40.0 0.19 0.25
BBY 170616P00041000 P 06/16/17 41.0 0.23 0.34
BBY 170616P00042000 P 06/16/17 42.0 0.31 0.37
BBY 170616P00043000 P 06/16/17 43.0 0.39 0.53
BBY 170616P00044000 P 06/16/17 44.0 0.51 0.56
BBY 170616P00045000 P 06/16/17 45.0 0.64 0.71
BBY 170616P00046000 P 06/16/17 46.0 0.81 0.89
BBY 170616P00047000 P 06/16/17 47.0 1.03 1.10
BBY 170616P00048000 P 06/16/17 48.0 1.29 1.36
BBY 170616P00049000 P 06/16/17 49.0 1.58 1.70
BBY 170616P00050000 P 06/16/17 50.0 1.94 2.07
BBY 170616P00055000 P 06/16/17 55.0 4.70 4.95
BBY 170616P00060000 P 06/16/17 60.0 8.05 9.65
BBY 170616P00065000 P 06/16/17 65.0 12.40 14.40
BBY 170721C00035000 C 07/21/17 35.0 16.15 17.30
BBY 170721C00040000 C 07/21/17 40.0 10.15 13.10
BBY 170721C00045000 C 07/21/17 45.0 5.70 9.05
BBY 170721C00050000 C 07/21/17 50.0 4.00 4.25
BBY 170721C00055000 C 07/21/17 55.0 1.67 1.89
BBY 170721C00060000 C 07/21/17 60.0 0.53 0.70
BBY 170721C00065000 C 07/21/17 65.0 0.12 0.28
BBY 170721C00070000 C 07/21/17 70.0 0.01 0.11
BBY 170721C00075000 C 07/21/17 75.0 0.00 0.06
BBY 170721P00035000 P 07/21/17 35.0 0.10 0.21
BBY 170721P00040000 P 07/21/17 40.0 0.26 0.46
BBY 170721P00045000 P 07/21/17 45.0 0.94 1.08
BBY 170721P00050000 P 07/21/17 50.0 2.37 2.54
BBY 170721P00055000 P 07/21/17 55.0 5.00 5.50
BBY 170721P00060000 P 07/21/17 60.0 7.65 11.00
BBY 170721P00065000 P 07/21/17 65.0 12.45 15.35
BBY 170721P00070000 P 07/21/17 70.0 17.35 20.10
BBY 170721P00075000 P 07/21/17 75.0 22.95 24.40
BBY 170915C00022000 C 09/15/17 22.0 27.95 31.20
BBY 170915C00023000 C 09/15/17 23.0 26.90 30.20
BBY 170915C00024000 C 09/15/17 24.0 25.55 29.25
BBY 170915C00025000 C 09/15/17 25.0 24.75 28.20
BBY 170915C00026000 C 09/15/17 26.0 23.75 27.35
BBY 170915C00027000 C 09/15/17 27.0 22.70 26.35
BBY 170915C00028000 C 09/15/17 28.0 21.80 25.20
BBY 170915C00029000 C 09/15/17 29.0 20.90 24.25
BBY 170915C00030000 C 09/15/17 30.0 20.80 23.35
BBY 170915C00031000 C 09/15/17 31.0 18.85 22.20
BBY 170915C00032000 C 09/15/17 32.0 17.90 21.30
BBY 170915C00033000 C 09/15/17 33.0 17.40 19.95
BBY 170915C00034000 C 09/15/17 34.0 17.00 19.15
BBY 170915C00035000 C 09/15/17 35.0 15.75 18.20
BBY 170915C00036000 C 09/15/17 36.0 13.90 17.50
BBY 170915C00037000 C 09/15/17 37.0 14.00 16.35
BBY 170915C00038000 C 09/15/17 38.0 12.55 15.35
BBY 170915C00039000 C 09/15/17 39.0 12.20 14.45
BBY 170915C00040000 C 09/15/17 40.0 11.90 13.55
BBY 170915C00041000 C 09/15/17 41.0 9.30 12.95
BBY 170915C00042000 C 09/15/17 42.0 9.90 11.45
BBY 170915C00043000 C 09/15/17 43.0 8.55 10.70
BBY 170915C00044000 C 09/15/17 44.0 8.95 9.30
BBY 170915C00045000 C 09/15/17 45.0 8.15 8.55
BBY 170915C00046000 C 09/15/17 46.0 7.40 7.80
BBY 170915C00047000 C 09/15/17 47.0 6.75 7.05
BBY 170915C00048000 C 09/15/17 48.0 6.15 6.25
BBY 170915C00049000 C 09/15/17 49.0 5.55 5.75
BBY 170915C00050000 C 09/15/17 50.0 4.95 5.20
BBY 170915C00055000 C 09/15/17 55.0 2.66 2.81
BBY 170915C00060000 C 09/15/17 60.0 1.28 1.42
BBY 170915C00065000 C 09/15/17 65.0 0.49 0.69
BBY 170915P00022000 P 09/15/17 22.0 0.02 0.12
BBY 170915P00023000 P 09/15/17 23.0 0.02 0.12
BBY 170915P00024000 P 09/15/17 24.0 0.02 0.14
BBY 170915P00025000 P 09/15/17 25.0 0.04 0.15
BBY 170915P00026000 P 09/15/17 26.0 0.04 0.17
BBY 170915P00027000 P 09/15/17 27.0 0.05 0.20
BBY 170915P00028000 P 09/15/17 28.0 0.07 0.20
BBY 170915P00029000 P 09/15/17 29.0 0.08 0.23
BBY 170915P00030000 P 09/15/17 30.0 0.11 0.25
BBY 170915P00031000 P 09/15/17 31.0 0.14 0.25
BBY 170915P00032000 P 09/15/17 32.0 0.17 0.29
BBY 170915P00033000 P 09/15/17 33.0 0.23 0.34
BBY 170915P00034000 P 09/15/17 34.0 0.25 0.39
BBY 170915P00035000 P 09/15/17 35.0 0.30 0.45
BBY 170915P00036000 P 09/15/17 36.0 0.38 0.53
BBY 170915P00037000 P 09/15/17 37.0 0.41 0.62
BBY 170915P00038000 P 09/15/17 38.0 0.49 0.72
BBY 170915P00039000 P 09/15/17 39.0 0.58 0.83
BBY 170915P00040000 P 09/15/17 40.0 0.74 0.93
BBY 170915P00041000 P 09/15/17 41.0 0.92 1.05
BBY 170915P00042000 P 09/15/17 42.0 1.09 1.17
BBY 170915P00043000 P 09/15/17 43.0 1.28 1.36
BBY 170915P00044000 P 09/15/17 44.0 1.50 1.58
BBY 170915P00045000 P 09/15/17 45.0 1.74 1.84
BBY 170915P00046000 P 09/15/17 46.0 2.02 2.12
BBY 170915P00047000 P 09/15/17 47.0 2.31 2.44
BBY 170915P00048000 P 09/15/17 48.0 2.66 2.78
BBY 170915P00049000 P 09/15/17 49.0 3.05 3.20
BBY 170915P00050000 P 09/15/17 50.0 3.45 3.60
BBY 170915P00055000 P 09/15/17 55.0 6.15 6.60
BBY 170915P00060000 P 09/15/17 60.0 9.70 10.25
BBY 170915P00065000 P 09/15/17 65.0 13.35 15.10
BBY 171215C00030000 C 12/15/17 30.0 20.95 23.25
BBY 171215C00035000 C 12/15/17 35.0 14.95 18.40
BBY 171215C00040000 C 12/15/17 40.0 11.05 14.35
BBY 171215C00045000 C 12/15/17 45.0 8.85 9.35
BBY 171215C00050000 C 12/15/17 50.0 5.95 6.25
BBY 171215C00055000 C 12/15/17 55.0 3.65 4.00
BBY 171215C00060000 C 12/15/17 60.0 2.13 2.31
BBY 171215C00065000 C 12/15/17 65.0 1.16 1.34
BBY 171215C00070000 C 12/15/17 70.0 0.49 0.86
BBY 171215C00075000 C 12/15/17 75.0 0.19 0.47
BBY 171215P00030000 P 12/15/17 30.0 0.21 0.51
BBY 171215P00035000 P 12/15/17 35.0 0.56 0.96
BBY 171215P00040000 P 12/15/17 40.0 1.46 1.65
BBY 171215P00045000 P 12/15/17 45.0 2.72 2.86
BBY 171215P00050000 P 12/15/17 50.0 4.65 4.80
BBY 171215P00055000 P 12/15/17 55.0 7.30 7.90
BBY 171215P00060000 P 12/15/17 60.0 10.65 11.35
BBY 171215P00065000 P 12/15/17 65.0 13.40 16.65
BBY 171215P00070000 P 12/15/17 70.0 17.75 21.20
BBY 171215P00075000 P 12/15/17 75.0 23.40 25.00
BBY 180119C00014550 C 01/19/18 14.6 35.70 38.60
BBY 180119C00017550 C 01/19/18 17.6 32.55 35.60
BBY 180119C00019550 C 01/19/18 19.6 30.20 33.60
BBY 180119C00022550 C 01/19/18 22.6 28.00 30.60
BBY 180119C00024550 C 01/19/18 24.6 27.00 27.70
BBY 180119C00027550 C 01/19/18 27.6 22.85 25.70
BBY 180119C00029550 C 01/19/18 29.6 20.75 23.75
BBY 180119C00031550 C 01/19/18 31.6 19.40 21.95
BBY 180119C00034550 C 01/19/18 34.6 16.60 18.30
BBY 180119C00036550 C 01/19/18 36.6 15.00 16.90
BBY 180119C00039550 C 01/19/18 39.6 12.60 14.35
BBY 180119C00041550 C 01/19/18 41.6 11.30 12.55
BBY 180119C00044550 C 01/19/18 44.6 8.90 9.75
BBY 180119C00049550 C 01/19/18 49.6 6.45 6.60
BBY 180119C00055000 C 01/19/18 55.0 3.90 4.10
BBY 180119C00060000 C 01/19/18 60.0 2.33 2.47
BBY 180119C00065000 C 01/19/18 65.0 1.31 1.41
BBY 180119C00070000 C 01/19/18 70.0 0.34 0.83
BBY 180119C00075000 C 01/19/18 75.0 0.33 0.47
BBY 180119P00014550 P 01/19/18 14.6 0.00 0.25
BBY 180119P00017550 P 01/19/18 17.6 0.00 0.19
BBY 180119P00019550 P 01/19/18 19.6 0.05 0.26
BBY 180119P00022550 P 01/19/18 22.6 0.06 0.47
BBY 180119P00024550 P 01/19/18 24.6 0.13 0.47
BBY 180119P00027550 P 01/19/18 27.6 0.22 0.50
BBY 180119P00029550 P 01/19/18 29.6 0.33 0.61
BBY 180119P00031550 P 01/19/18 31.6 0.46 0.71
BBY 180119P00034550 P 01/19/18 34.6 0.74 0.89
BBY 180119P00036550 P 01/19/18 36.6 0.99 1.11
BBY 180119P00039550 P 01/19/18 39.6 1.49 1.63
BBY 180119P00041550 P 01/19/18 41.6 1.96 2.07
BBY 180119P00044550 P 01/19/18 44.6 2.79 2.90
BBY 180119P00049550 P 01/19/18 49.6 4.65 4.85
BBY 180119P00055000 P 01/19/18 55.0 7.55 7.75
BBY 180119P00060000 P 01/19/18 60.0 11.00 11.20
BBY 180119P00065000 P 01/19/18 65.0 14.15 16.65
BBY 180119P00070000 P 01/19/18 70.0 18.00 21.35
BBY 180119P00075000 P 01/19/18 75.0 22.95 25.10
BBY 190118C00020000 C 01/18/19 20.0 30.40 33.00
BBY 190118C00023000 C 01/18/19 23.0 26.55 30.45
BBY 190118C00025000 C 01/18/19 25.0 25.40 27.50
BBY 190118C00028000 C 01/18/19 28.0 21.90 25.15
BBY 190118C00030000 C 01/18/19 30.0 20.10 23.40
BBY 190118C00033000 C 01/18/19 33.0 17.65 20.60
BBY 190118C00035000 C 01/18/19 35.0 16.05 19.85
BBY 190118C00037000 C 01/18/19 37.0 14.50 17.70
BBY 190118C00040000 C 01/18/19 40.0 12.45 15.55
BBY 190118C00042000 C 01/18/19 42.0 10.95 14.25
BBY 190118C00045000 C 01/18/19 45.0 9.20 12.35
BBY 190118C00047000 C 01/18/19 47.0 9.25 11.30
BBY 190118C00050000 C 01/18/19 50.0 7.70 9.40
BBY 190118C00055000 C 01/18/19 55.0 6.00 6.65
BBY 190118C00060000 C 01/18/19 60.0 4.30 5.70
BBY 190118C00065000 C 01/18/19 65.0 3.10 4.00
BBY 190118C00070000 C 01/18/19 70.0 2.24 2.75
BBY 190118C00075000 C 01/18/19 75.0 0.01 3.75
BBY 190118P00020000 P 01/18/19 20.0 0.35 0.96
BBY 190118P00023000 P 01/18/19 23.0 0.50 1.08
BBY 190118P00025000 P 01/18/19 25.0 0.75 1.22
BBY 190118P00028000 P 01/18/19 28.0 1.04 1.58
BBY 190118P00030000 P 01/18/19 30.0 1.34 1.83
BBY 190118P00033000 P 01/18/19 33.0 1.85 2.37
BBY 190118P00035000 P 01/18/19 35.0 2.43 2.51
BBY 190118P00037000 P 01/18/19 37.0 2.86 3.75
BBY 190118P00040000 P 01/18/19 40.0 3.70 4.35
BBY 190118P00042000 P 01/18/19 42.0 4.50 5.05
BBY 190118P00045000 P 01/18/19 45.0 5.65 6.25
BBY 190118P00047000 P 01/18/19 47.0 6.55 7.20
BBY 190118P00050000 P 01/18/19 50.0 7.80 9.15
BBY 190118P00055000 P 01/18/19 55.0 10.00 11.70
BBY 190118P00060000 P 01/18/19 60.0 13.15 16.15
BBY 190118P00065000 P 01/18/19 65.0 16.55 18.85
BBY 190118P00070000 P 01/18/19 70.0 20.40 23.55
BBY 190118P00075000 P 01/18/19 75.0 24.55 27.80

OPRA data is delayed 15 minutes.