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 (2015-01-30)Premium Content

Best Buy Company (BBY)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150306C00025000 C 03/06/15 25.0 11.75 14.20
BBY 150306C00026000 C 03/06/15 26.0 10.70 13.20
BBY 150306C00026500 C 03/06/15 26.5 10.25 12.70
BBY 150306C00027000 C 03/06/15 27.0 9.70 12.20
BBY 150306C00027500 C 03/06/15 27.5 9.25 11.50
BBY 150306C00028000 C 03/06/15 28.0 8.70 11.00
BBY 150306C00028500 C 03/06/15 28.5 8.40 10.50
BBY 150306C00029000 C 03/06/15 29.0 7.90 9.95
BBY 150306C00029500 C 03/06/15 29.5 7.35 9.60
BBY 150306C00030000 C 03/06/15 30.0 7.75 8.95
BBY 150306C00030500 C 03/06/15 30.5 6.55 8.55
BBY 150306C00031000 C 03/06/15 31.0 6.05 9.15
BBY 150306C00031500 C 03/06/15 31.5 5.50 8.60
BBY 150306C00032000 C 03/06/15 32.0 5.05 7.75
BBY 150306C00032500 C 03/06/15 32.5 5.30 6.60
BBY 150306C00033000 C 03/06/15 33.0 4.95 6.00
BBY 150306C00033500 C 03/06/15 33.5 4.45 5.45
BBY 150306C00034000 C 03/06/15 34.0 3.90 5.00
BBY 150306C00034500 C 03/06/15 34.5 3.55 4.65
BBY 150306C00035000 C 03/06/15 35.0 3.70 4.00
BBY 150306C00035500 C 03/06/15 35.5 3.40 3.60
BBY 150306C00036000 C 03/06/15 36.0 2.91 3.20
BBY 150306C00036500 C 03/06/15 36.5 2.64 2.83
BBY 150306C00037000 C 03/06/15 37.0 2.29 2.48
BBY 150306C00037500 C 03/06/15 37.5 1.95 2.11
BBY 150306C00038000 C 03/06/15 38.0 1.66 1.75
BBY 150306C00038500 C 03/06/15 38.5 1.39 1.48
BBY 150306C00039000 C 03/06/15 39.0 1.16 1.23
BBY 150306C00039500 C 03/06/15 39.5 0.97 1.04
BBY 150306C00040000 C 03/06/15 40.0 0.75 0.80
BBY 150306C00040500 C 03/06/15 40.5 0.59 0.70
BBY 150306C00041000 C 03/06/15 41.0 0.46 0.50
BBY 150306C00041500 C 03/06/15 41.5 0.35 0.39
BBY 150306C00042000 C 03/06/15 42.0 0.24 0.28
BBY 150306C00042500 C 03/06/15 42.5 0.19 0.21
BBY 150306C00043000 C 03/06/15 43.0 0.14 0.16
BBY 150306C00043500 C 03/06/15 43.5 0.08 0.14
BBY 150306C00044000 C 03/06/15 44.0 0.07 0.09
BBY 150306C00044500 C 03/06/15 44.5 0.03 0.09
BBY 150306C00045000 C 03/06/15 45.0 0.04 0.08
BBY 150306C00045500 C 03/06/15 45.5 0.00 0.09
BBY 150306C00046000 C 03/06/15 46.0 0.00 0.09
BBY 150306C00046500 C 03/06/15 46.5 0.00 0.09
BBY 150306C00047000 C 03/06/15 47.0 0.00 0.09
BBY 150306C00047500 C 03/06/15 47.5 0.00 0.10
BBY 150306C00048000 C 03/06/15 48.0 0.00 0.10
BBY 150306C00048500 C 03/06/15 48.5 0.00 0.10
BBY 150306P00025000 P 03/06/15 25.0 0.00 0.01
BBY 150306P00026000 P 03/06/15 26.0 0.00 0.10
BBY 150306P00026500 P 03/06/15 26.5 0.00 0.10
BBY 150306P00027000 P 03/06/15 27.0 0.00 0.10
BBY 150306P00027500 P 03/06/15 27.5 0.00 0.10
BBY 150306P00028000 P 03/06/15 28.0 0.00 0.10
BBY 150306P00028500 P 03/06/15 28.5 0.00 0.09
BBY 150306P00029000 P 03/06/15 29.0 0.00 0.10
BBY 150306P00029500 P 03/06/15 29.5 0.00 0.10
BBY 150306P00030000 P 03/06/15 30.0 0.00 0.09
BBY 150306P00030500 P 03/06/15 30.5 0.00 0.09
BBY 150306P00031000 P 03/06/15 31.0 0.00 0.05
BBY 150306P00031500 P 03/06/15 31.5 0.01 0.02
BBY 150306P00032000 P 03/06/15 32.0 0.02 0.03
BBY 150306P00032500 P 03/06/15 32.5 0.04 0.07
BBY 150306P00033000 P 03/06/15 33.0 0.06 0.07
BBY 150306P00033500 P 03/06/15 33.5 0.08 0.12
BBY 150306P00034000 P 03/06/15 34.0 0.11 0.12
BBY 150306P00034500 P 03/06/15 34.5 0.16 0.17
BBY 150306P00035000 P 03/06/15 35.0 0.23 0.24
BBY 150306P00035500 P 03/06/15 35.5 0.32 0.34
BBY 150306P00036000 P 03/06/15 36.0 0.40 0.44
BBY 150306P00036500 P 03/06/15 36.5 0.55 0.58
BBY 150306P00037000 P 03/06/15 37.0 0.67 0.77
BBY 150306P00037500 P 03/06/15 37.5 0.88 0.94
BBY 150306P00038000 P 03/06/15 38.0 1.10 1.15
BBY 150306P00038500 P 03/06/15 38.5 1.33 1.38
BBY 150306P00039000 P 03/06/15 39.0 1.55 1.64
BBY 150306P00039500 P 03/06/15 39.5 1.80 1.94
BBY 150306P00040000 P 03/06/15 40.0 2.11 2.25
BBY 150306P00040500 P 03/06/15 40.5 2.40 2.60
BBY 150306P00041000 P 03/06/15 41.0 2.75 3.05
BBY 150306P00041500 P 03/06/15 41.5 3.10 3.45
BBY 150306P00042000 P 03/06/15 42.0 3.60 3.85
BBY 150306P00042500 P 03/06/15 42.5 3.75 4.50
BBY 150306P00043000 P 03/06/15 43.0 3.10 6.15
BBY 150306P00043500 P 03/06/15 43.5 3.60 6.70
BBY 150306P00044000 P 03/06/15 44.0 4.00 7.15
BBY 150306P00044500 P 03/06/15 44.5 5.50 6.40
BBY 150306P00045000 P 03/06/15 45.0 5.45 6.90
BBY 150306P00045500 P 03/06/15 45.5 6.55 7.40
BBY 150306P00046000 P 03/06/15 46.0 7.00 7.90
BBY 150306P00046500 P 03/06/15 46.5 7.40 8.40
BBY 150306P00047000 P 03/06/15 47.0 7.90 8.90
BBY 150306P00047500 P 03/06/15 47.5 7.90 10.00
BBY 150306P00048000 P 03/06/15 48.0 7.85 10.00
BBY 150306P00048500 P 03/06/15 48.5 8.35 11.80
BBY 150313C00027000 C 03/13/15 27.0 9.90 11.95
BBY 150313C00028000 C 03/13/15 28.0 8.90 11.05
BBY 150313C00028500 C 03/13/15 28.5 8.40 10.45
BBY 150313C00029000 C 03/13/15 29.0 7.90 9.95
BBY 150313C00029500 C 03/13/15 29.5 7.40 9.40
BBY 150313C00030000 C 03/13/15 30.0 6.90 8.95
BBY 150313C00030500 C 03/13/15 30.5 6.50 8.40
BBY 150313C00031000 C 03/13/15 31.0 6.00 7.95
BBY 150313C00031500 C 03/13/15 31.5 5.50 8.65
BBY 150313C00032000 C 03/13/15 32.0 5.00 7.90
BBY 150313C00032500 C 03/13/15 32.5 4.55 7.10
BBY 150313C00033000 C 03/13/15 33.0 4.95 6.20
BBY 150313C00033500 C 03/13/15 33.5 4.40 5.65
BBY 150313C00034000 C 03/13/15 34.0 4.00 5.15
BBY 150313C00034500 C 03/13/15 34.5 3.60 4.60
BBY 150313C00035000 C 03/13/15 35.0 3.85 4.15
BBY 150313C00035500 C 03/13/15 35.5 3.45 3.75
BBY 150313C00036000 C 03/13/15 36.0 3.05 3.30
BBY 150313C00036500 C 03/13/15 36.5 2.58 2.97
BBY 150313C00037000 C 03/13/15 37.0 2.43 2.55
BBY 150313C00037500 C 03/13/15 37.5 2.02 2.25
BBY 150313C00038000 C 03/13/15 38.0 1.80 1.94
BBY 150313C00038500 C 03/13/15 38.5 1.53 1.65
BBY 150313C00039000 C 03/13/15 39.0 1.28 1.40
BBY 150313C00039500 C 03/13/15 39.5 1.03 1.17
BBY 150313C00040000 C 03/13/15 40.0 0.88 0.96
BBY 150313C00040500 C 03/13/15 40.5 0.70 0.79
BBY 150313C00041000 C 03/13/15 41.0 0.54 0.63
BBY 150313C00041500 C 03/13/15 41.5 0.44 0.52
BBY 150313C00042000 C 03/13/15 42.0 0.33 0.42
BBY 150313C00042500 C 03/13/15 42.5 0.26 0.33
BBY 150313C00043000 C 03/13/15 43.0 0.21 0.25
BBY 150313C00043500 C 03/13/15 43.5 0.05 0.20
BBY 150313C00044000 C 03/13/15 44.0 0.02 0.16
BBY 150313C00044500 C 03/13/15 44.5 0.00 0.22
BBY 150313C00045000 C 03/13/15 45.0 0.00 0.13
BBY 150313C00045500 C 03/13/15 45.5 0.00 0.10
BBY 150313C00046000 C 03/13/15 46.0 0.00 0.11
BBY 150313C00046500 C 03/13/15 46.5 0.00 0.10
BBY 150313C00047000 C 03/13/15 47.0 0.00 0.09
BBY 150313C00047500 C 03/13/15 47.5 0.00 0.09
BBY 150313C00048000 C 03/13/15 48.0 0.00 0.09
BBY 150313C00048500 C 03/13/15 48.5 0.00 0.09
BBY 150313P00027000 P 03/13/15 27.0 0.00 0.13
BBY 150313P00028000 P 03/13/15 28.0 0.00 0.11
BBY 150313P00028500 P 03/13/15 28.5 0.00 0.11
BBY 150313P00029000 P 03/13/15 29.0 0.00 0.20
BBY 150313P00029500 P 03/13/15 29.5 0.00 0.20
BBY 150313P00030000 P 03/13/15 30.0 0.00 0.20
BBY 150313P00030500 P 03/13/15 30.5 0.01 0.20
BBY 150313P00031000 P 03/13/15 31.0 0.03 0.23
BBY 150313P00031500 P 03/13/15 31.5 0.03 0.23
BBY 150313P00032000 P 03/13/15 32.0 0.05 0.18
BBY 150313P00032500 P 03/13/15 32.5 0.08 0.29
BBY 150313P00033000 P 03/13/15 33.0 0.11 0.23
BBY 150313P00033500 P 03/13/15 33.5 0.12 0.33
BBY 150313P00034000 P 03/13/15 34.0 0.13 0.30
BBY 150313P00034500 P 03/13/15 34.5 0.28 0.34
BBY 150313P00035000 P 03/13/15 35.0 0.34 0.41
BBY 150313P00035500 P 03/13/15 35.5 0.43 0.51
BBY 150313P00036000 P 03/13/15 36.0 0.53 0.62
BBY 150313P00036500 P 03/13/15 36.5 0.66 0.74
BBY 150313P00037000 P 03/13/15 37.0 0.80 0.90
BBY 150313P00037500 P 03/13/15 37.5 0.97 1.07
BBY 150313P00038000 P 03/13/15 38.0 1.16 1.27
BBY 150313P00038500 P 03/13/15 38.5 1.39 1.49
BBY 150313P00039000 P 03/13/15 39.0 1.63 1.75
BBY 150313P00039500 P 03/13/15 39.5 1.91 2.03
BBY 150313P00040000 P 03/13/15 40.0 2.21 2.34
BBY 150313P00040500 P 03/13/15 40.5 2.55 2.67
BBY 150313P00041000 P 03/13/15 41.0 2.89 3.15
BBY 150313P00041500 P 03/13/15 41.5 3.15 3.55
BBY 150313P00042000 P 03/13/15 42.0 3.35 4.10
BBY 150313P00042500 P 03/13/15 42.5 3.75 4.85
BBY 150313P00043000 P 03/13/15 43.0 4.15 5.30
BBY 150313P00043500 P 03/13/15 43.5 3.55 6.70
BBY 150313P00044000 P 03/13/15 44.0 4.80 6.05
BBY 150313P00044500 P 03/13/15 44.5 5.25 6.85
BBY 150313P00045000 P 03/13/15 45.0 5.75 7.05
BBY 150313P00045500 P 03/13/15 45.5 6.50 7.80
BBY 150313P00046000 P 03/13/15 46.0 7.05 8.35
BBY 150313P00046500 P 03/13/15 46.5 7.40 8.80
BBY 150313P00047000 P 03/13/15 47.0 7.90 9.30
BBY 150313P00047500 P 03/13/15 47.5 8.45 9.80
BBY 150313P00048000 P 03/13/15 48.0 8.60 10.65
BBY 150313P00048500 P 03/13/15 48.5 8.95 11.15
BBY 150320C00015000 C 03/20/15 15.0 22.20 24.30
BBY 150320C00016000 C 03/20/15 16.0 21.00 22.95
BBY 150320C00018000 C 03/20/15 18.0 18.75 20.90
BBY 150320C00019000 C 03/20/15 19.0 18.00 19.95
BBY 150320C00020000 C 03/20/15 20.0 17.15 19.25
BBY 150320C00021000 C 03/20/15 21.0 16.15 18.25
BBY 150320C00022000 C 03/20/15 22.0 15.15 17.25
BBY 150320C00023000 C 03/20/15 23.0 14.00 15.90
BBY 150320C00024000 C 03/20/15 24.0 13.45 15.10
BBY 150320C00025000 C 03/20/15 25.0 12.45 14.20
BBY 150320C00026000 C 03/20/15 26.0 11.45 13.20
BBY 150320C00027000 C 03/20/15 27.0 10.45 11.95
BBY 150320C00028000 C 03/20/15 28.0 9.95 10.95
BBY 150320C00029000 C 03/20/15 29.0 9.25 9.80
BBY 150320C00029500 C 03/20/15 29.5 8.50 9.40
BBY 150320C00030000 C 03/20/15 30.0 8.00 8.90
BBY 150320C00030500 C 03/20/15 30.5 7.30 8.50
BBY 150320C00031000 C 03/20/15 31.0 7.25 7.85
BBY 150320C00031500 C 03/20/15 31.5 6.80 7.40
BBY 150320C00032000 C 03/20/15 32.0 6.45 6.85
BBY 150320C00032500 C 03/20/15 32.5 5.85 6.45
BBY 150320C00033000 C 03/20/15 33.0 5.35 5.95
BBY 150320C00033500 C 03/20/15 33.5 4.90 5.50
BBY 150320C00034000 C 03/20/15 34.0 4.45 5.10
BBY 150320C00034500 C 03/20/15 34.5 3.95 4.60
BBY 150320C00035000 C 03/20/15 35.0 3.95 4.15
BBY 150320C00035500 C 03/20/15 35.5 3.55 3.75
BBY 150320C00036000 C 03/20/15 36.0 3.15 3.35
BBY 150320C00036500 C 03/20/15 36.5 2.80 2.99
BBY 150320C00037000 C 03/20/15 37.0 2.46 2.63
BBY 150320C00037500 C 03/20/15 37.5 2.15 2.31
BBY 150320C00038000 C 03/20/15 38.0 1.86 2.00
BBY 150320C00038500 C 03/20/15 38.5 1.59 1.70
BBY 150320C00039000 C 03/20/15 39.0 1.34 1.39
BBY 150320C00039500 C 03/20/15 39.5 1.12 1.21
BBY 150320C00040000 C 03/20/15 40.0 0.93 1.03
BBY 150320C00040500 C 03/20/15 40.5 0.75 0.87
BBY 150320C00041000 C 03/20/15 41.0 0.61 0.68
BBY 150320C00041500 C 03/20/15 41.5 0.49 0.55
BBY 150320C00042000 C 03/20/15 42.0 0.38 0.44
BBY 150320C00042500 C 03/20/15 42.5 0.31 0.37
BBY 150320C00043000 C 03/20/15 43.0 0.20 0.30
BBY 150320C00043500 C 03/20/15 43.5 0.17 0.24
BBY 150320C00044000 C 03/20/15 44.0 0.13 0.19
BBY 150320C00044500 C 03/20/15 44.5 0.06 0.14
BBY 150320C00045000 C 03/20/15 45.0 0.05 0.11
BBY 150320C00045500 C 03/20/15 45.5 0.02 0.10
BBY 150320C00046000 C 03/20/15 46.0 0.01 0.09
BBY 150320C00046500 C 03/20/15 46.5 0.00 0.10
BBY 150320C00047000 C 03/20/15 47.0 0.00 0.09
BBY 150320C00047500 C 03/20/15 47.5 0.00 0.10
BBY 150320C00048000 C 03/20/15 48.0 0.00 0.10
BBY 150320C00049000 C 03/20/15 49.0 0.02 0.06
BBY 150320C00050000 C 03/20/15 50.0 0.00 0.09
BBY 150320C00055000 C 03/20/15 55.0 0.00 0.09
BBY 150320P00015000 P 03/20/15 15.0 0.00 0.01
BBY 150320P00016000 P 03/20/15 16.0 0.00 0.01
BBY 150320P00018000 P 03/20/15 18.0 0.00 0.10
BBY 150320P00019000 P 03/20/15 19.0 0.00 0.11
BBY 150320P00020000 P 03/20/15 20.0 0.00 0.11
BBY 150320P00021000 P 03/20/15 21.0 0.00 0.09
BBY 150320P00022000 P 03/20/15 22.0 0.00 0.10
BBY 150320P00023000 P 03/20/15 23.0 0.00 0.10
BBY 150320P00024000 P 03/20/15 24.0 0.00 0.10
BBY 150320P00025000 P 03/20/15 25.0 0.00 0.10
BBY 150320P00026000 P 03/20/15 26.0 0.00 0.10
BBY 150320P00027000 P 03/20/15 27.0 0.00 0.10
BBY 150320P00028000 P 03/20/15 28.0 0.00 0.09
BBY 150320P00029000 P 03/20/15 29.0 0.02 0.08
BBY 150320P00029500 P 03/20/15 29.5 0.02 0.09
BBY 150320P00030000 P 03/20/15 30.0 0.05 0.09
BBY 150320P00030500 P 03/20/15 30.5 0.03 0.10
BBY 150320P00031000 P 03/20/15 31.0 0.06 0.11
BBY 150320P00031500 P 03/20/15 31.5 0.07 0.15
BBY 150320P00032000 P 03/20/15 32.0 0.10 0.15
BBY 150320P00032500 P 03/20/15 32.5 0.08 0.19
BBY 150320P00033000 P 03/20/15 33.0 0.15 0.22
BBY 150320P00033500 P 03/20/15 33.5 0.17 0.27
BBY 150320P00034000 P 03/20/15 34.0 0.25 0.30
BBY 150320P00034500 P 03/20/15 34.5 0.34 0.40
BBY 150320P00035000 P 03/20/15 35.0 0.45 0.49
BBY 150320P00035500 P 03/20/15 35.5 0.52 0.59
BBY 150320P00036000 P 03/20/15 36.0 0.66 0.72
BBY 150320P00036500 P 03/20/15 36.5 0.78 0.88
BBY 150320P00037000 P 03/20/15 37.0 0.93 1.03
BBY 150320P00037500 P 03/20/15 37.5 1.14 1.28
BBY 150320P00038000 P 03/20/15 38.0 1.35 1.44
BBY 150320P00038500 P 03/20/15 38.5 1.63 1.67
BBY 150320P00039000 P 03/20/15 39.0 1.80 1.91
BBY 150320P00039500 P 03/20/15 39.5 2.09 2.24
BBY 150320P00040000 P 03/20/15 40.0 2.41 2.53
BBY 150320P00040500 P 03/20/15 40.5 2.72 2.89
BBY 150320P00041000 P 03/20/15 41.0 2.85 3.35
BBY 150320P00041500 P 03/20/15 41.5 3.45 3.60
BBY 150320P00042000 P 03/20/15 42.0 3.85 4.05
BBY 150320P00042500 P 03/20/15 42.5 4.05 4.75
BBY 150320P00043000 P 03/20/15 43.0 4.45 5.40
BBY 150320P00043500 P 03/20/15 43.5 4.85 5.90
BBY 150320P00044000 P 03/20/15 44.0 5.30 6.35
BBY 150320P00044500 P 03/20/15 44.5 5.75 6.80
BBY 150320P00045000 P 03/20/15 45.0 6.30 7.30
BBY 150320P00045500 P 03/20/15 45.5 6.70 7.80
BBY 150320P00046000 P 03/20/15 46.0 7.20 8.30
BBY 150320P00046500 P 03/20/15 46.5 7.70 8.75
BBY 150320P00047000 P 03/20/15 47.0 8.20 9.50
BBY 150320P00047500 P 03/20/15 47.5 8.65 9.95
BBY 150320P00048000 P 03/20/15 48.0 9.20 10.45
BBY 150320P00049000 P 03/20/15 49.0 10.00 11.45
BBY 150320P00050000 P 03/20/15 50.0 9.80 13.15
BBY 150320P00055000 P 03/20/15 55.0 16.10 17.75
BBY 150327C00027000 C 03/27/15 27.0 10.10 11.90
BBY 150327C00028000 C 03/27/15 28.0 9.10 10.90
BBY 150327C00029000 C 03/27/15 29.0 7.95 9.95
BBY 150327C00029500 C 03/27/15 29.5 8.75 9.30
BBY 150327C00030000 C 03/27/15 30.0 8.25 8.95
BBY 150327C00030500 C 03/27/15 30.5 7.70 8.35
BBY 150327C00031000 C 03/27/15 31.0 6.05 9.15
BBY 150327C00031500 C 03/27/15 31.5 6.80 7.40
BBY 150327C00032000 C 03/27/15 32.0 5.00 8.15
BBY 150327C00032500 C 03/27/15 32.5 5.90 6.45
BBY 150327C00033000 C 03/27/15 33.0 5.40 6.00
BBY 150327C00033500 C 03/27/15 33.5 4.95 5.60
BBY 150327C00034000 C 03/27/15 34.0 4.45 5.15
BBY 150327C00034500 C 03/27/15 34.5 4.05 4.70
BBY 150327C00035000 C 03/27/15 35.0 3.90 4.20
BBY 150327C00035500 C 03/27/15 35.5 3.50 3.80
BBY 150327C00036000 C 03/27/15 36.0 3.15 3.40
BBY 150327C00036500 C 03/27/15 36.5 2.85 3.05
BBY 150327C00037000 C 03/27/15 37.0 2.53 2.67
BBY 150327C00037500 C 03/27/15 37.5 2.21 2.32
BBY 150327C00038000 C 03/27/15 38.0 1.90 2.05
BBY 150327C00038500 C 03/27/15 38.5 1.63 1.77
BBY 150327C00039000 C 03/27/15 39.0 1.44 1.50
BBY 150327C00039500 C 03/27/15 39.5 1.17 1.28
BBY 150327C00040000 C 03/27/15 40.0 0.94 1.06
BBY 150327C00040500 C 03/27/15 40.5 0.78 0.90
BBY 150327C00041000 C 03/27/15 41.0 0.63 0.74
BBY 150327C00041500 C 03/27/15 41.5 0.53 0.61
BBY 150327C00042000 C 03/27/15 42.0 0.41 0.50
BBY 150327C00042500 C 03/27/15 42.5 0.31 0.41
BBY 150327C00043000 C 03/27/15 43.0 0.18 0.33
BBY 150327C00043500 C 03/27/15 43.5 0.13 0.28
BBY 150327C00044000 C 03/27/15 44.0 0.13 0.22
BBY 150327C00044500 C 03/27/15 44.5 0.06 0.19
BBY 150327C00045000 C 03/27/15 45.0 0.06 0.16
BBY 150327C00045500 C 03/27/15 45.5 0.03 0.12
BBY 150327C00046000 C 03/27/15 46.0 0.02 0.10
BBY 150327C00046500 C 03/27/15 46.5 0.01 0.09
BBY 150327C00047000 C 03/27/15 47.0 0.01 0.07
BBY 150327C00047500 C 03/27/15 47.5 0.01 0.06
BBY 150327C00048000 C 03/27/15 48.0 0.00 0.06
BBY 150327C00048500 C 03/27/15 48.5 0.00 0.05
BBY 150327P00027000 P 03/27/15 27.0 0.00 0.07
BBY 150327P00028000 P 03/27/15 28.0 0.01 0.08
BBY 150327P00029000 P 03/27/15 29.0 0.01 0.11
BBY 150327P00029500 P 03/27/15 29.5 0.02 0.13
BBY 150327P00030000 P 03/27/15 30.0 0.03 0.15
BBY 150327P00030500 P 03/27/15 30.5 0.05 0.17
BBY 150327P00031000 P 03/27/15 31.0 0.07 0.18
BBY 150327P00031500 P 03/27/15 31.5 0.09 0.21
BBY 150327P00032000 P 03/27/15 32.0 0.11 0.24
BBY 150327P00032500 P 03/27/15 32.5 0.13 0.28
BBY 150327P00033000 P 03/27/15 33.0 0.17 0.31
BBY 150327P00033500 P 03/27/15 33.5 0.21 0.35
BBY 150327P00034000 P 03/27/15 34.0 0.26 0.43
BBY 150327P00034500 P 03/27/15 34.5 0.40 0.47
BBY 150327P00035000 P 03/27/15 35.0 0.49 0.59
BBY 150327P00035500 P 03/27/15 35.5 0.59 0.70
BBY 150327P00036000 P 03/27/15 36.0 0.72 0.83
BBY 150327P00036500 P 03/27/15 36.5 0.86 0.94
BBY 150327P00037000 P 03/27/15 37.0 1.01 1.11
BBY 150327P00037500 P 03/27/15 37.5 1.21 1.29
BBY 150327P00038000 P 03/27/15 38.0 1.41 1.50
BBY 150327P00038500 P 03/27/15 38.5 1.65 1.74
BBY 150327P00039000 P 03/27/15 39.0 1.87 2.07
BBY 150327P00039500 P 03/27/15 39.5 2.15 2.31
BBY 150327P00040000 P 03/27/15 40.0 2.43 2.71
BBY 150327P00040500 P 03/27/15 40.5 2.80 3.05
BBY 150327P00041000 P 03/27/15 41.0 3.15 3.40
BBY 150327P00041500 P 03/27/15 41.5 3.50 3.80
BBY 150327P00042000 P 03/27/15 42.0 3.60 4.40
BBY 150327P00042500 P 03/27/15 42.5 4.05 4.80
BBY 150327P00043000 P 03/27/15 43.0 4.50 5.55
BBY 150327P00043500 P 03/27/15 43.5 3.85 6.10
BBY 150327P00044000 P 03/27/15 44.0 4.35 6.60
BBY 150327P00044500 P 03/27/15 44.5 5.45 7.90
BBY 150327P00045000 P 03/27/15 45.0 4.90 8.05
BBY 150327P00045500 P 03/27/15 45.5 6.80 8.05
BBY 150327P00046000 P 03/27/15 46.0 7.15 8.55
BBY 150327P00046500 P 03/27/15 46.5 7.75 9.05
BBY 150327P00047000 P 03/27/15 47.0 8.10 9.45
BBY 150327P00047500 P 03/27/15 47.5 8.60 10.00
BBY 150327P00048000 P 03/27/15 48.0 8.60 10.80
BBY 150327P00048500 P 03/27/15 48.5 8.95 11.30
BBY 150402C00029000 C 04/02/15 29.0 8.75 9.95
BBY 150402C00030000 C 04/02/15 30.0 8.25 8.90
BBY 150402C00030500 C 04/02/15 30.5 7.75 8.40
BBY 150402C00031000 C 04/02/15 31.0 7.25 7.85
BBY 150402C00031500 C 04/02/15 31.5 6.30 7.50
BBY 150402C00032000 C 04/02/15 32.0 6.30 6.85
BBY 150402C00032500 C 04/02/15 32.5 5.85 6.40
BBY 150402C00033000 C 04/02/15 33.0 5.40 5.90
BBY 150402C00033500 C 04/02/15 33.5 4.90 5.60
BBY 150402C00034000 C 04/02/15 34.0 4.45 5.15
BBY 150402C00034500 C 04/02/15 34.5 3.85 4.70
BBY 150402C00035000 C 04/02/15 35.0 3.95 4.20
BBY 150402C00035500 C 04/02/15 35.5 3.55 3.80
BBY 150402C00036000 C 04/02/15 36.0 3.20 3.40
BBY 150402C00036500 C 04/02/15 36.5 2.84 3.05
BBY 150402C00037000 C 04/02/15 37.0 2.51 2.70
BBY 150402C00037500 C 04/02/15 37.5 2.25 2.40
BBY 150402C00038000 C 04/02/15 38.0 1.91 2.10
BBY 150402C00038500 C 04/02/15 38.5 1.70 1.79
BBY 150402C00039000 C 04/02/15 39.0 1.45 1.56
BBY 150402C00039500 C 04/02/15 39.5 1.16 1.34
BBY 150402C00040000 C 04/02/15 40.0 0.96 1.14
BBY 150402C00040500 C 04/02/15 40.5 0.84 0.96
BBY 150402C00041000 C 04/02/15 41.0 0.64 0.80
BBY 150402C00041500 C 04/02/15 41.5 0.51 0.66
BBY 150402C00042000 C 04/02/15 42.0 0.43 0.55
BBY 150402C00042500 C 04/02/15 42.5 0.32 0.45
BBY 150402C00043000 C 04/02/15 43.0 0.25 0.36
BBY 150402C00043500 C 04/02/15 43.5 0.18 0.30
BBY 150402C00044000 C 04/02/15 44.0 0.13 0.25
BBY 150402C00044500 C 04/02/15 44.5 0.09 0.21
BBY 150402C00045000 C 04/02/15 45.0 0.06 0.18
BBY 150402C00045500 C 04/02/15 45.5 0.04 0.15
BBY 150402C00046000 C 04/02/15 46.0 0.03 0.13
BBY 150402C00046500 C 04/02/15 46.5 0.02 0.10
BBY 150402C00047000 C 04/02/15 47.0 0.01 0.09
BBY 150402C00047500 C 04/02/15 47.5 0.01 0.08
BBY 150402C00048000 C 04/02/15 48.0 0.00 0.06
BBY 150402C00048500 C 04/02/15 48.5 0.00 0.06
BBY 150402P00029000 P 04/02/15 29.0 0.03 0.10
BBY 150402P00030000 P 04/02/15 30.0 0.03 0.13
BBY 150402P00030500 P 04/02/15 30.5 0.04 0.17
BBY 150402P00031000 P 04/02/15 31.0 0.07 0.20
BBY 150402P00031500 P 04/02/15 31.5 0.10 0.22
BBY 150402P00032000 P 04/02/15 32.0 0.13 0.27
BBY 150402P00032500 P 04/02/15 32.5 0.17 0.30
BBY 150402P00033000 P 04/02/15 33.0 0.24 0.29
BBY 150402P00033500 P 04/02/15 33.5 0.25 0.41
BBY 150402P00034000 P 04/02/15 34.0 0.32 0.44
BBY 150402P00034500 P 04/02/15 34.5 0.39 0.56
BBY 150402P00035000 P 04/02/15 35.0 0.51 0.65
BBY 150402P00035500 P 04/02/15 35.5 0.62 0.75
BBY 150402P00036000 P 04/02/15 36.0 0.75 0.90
BBY 150402P00036500 P 04/02/15 36.5 0.90 1.05
BBY 150402P00037000 P 04/02/15 37.0 1.06 1.24
BBY 150402P00037500 P 04/02/15 37.5 1.24 1.44
BBY 150402P00038000 P 04/02/15 38.0 1.46 1.66
BBY 150402P00038500 P 04/02/15 38.5 1.72 1.82
BBY 150402P00039000 P 04/02/15 39.0 1.98 2.09
BBY 150402P00039500 P 04/02/15 39.5 2.24 2.50
BBY 150402P00040000 P 04/02/15 40.0 2.55 2.80
BBY 150402P00040500 P 04/02/15 40.5 2.87 3.15
BBY 150402P00041000 P 04/02/15 41.0 3.20 3.50
BBY 150402P00041500 P 04/02/15 41.5 3.60 3.85
BBY 150402P00042000 P 04/02/15 42.0 4.00 4.25
BBY 150402P00042500 P 04/02/15 42.5 4.15 5.15
BBY 150402P00043000 P 04/02/15 43.0 4.55 5.60
BBY 150402P00043500 P 04/02/15 43.5 4.95 6.15
BBY 150402P00044000 P 04/02/15 44.0 5.35 6.65
BBY 150402P00044500 P 04/02/15 44.5 5.90 7.10
BBY 150402P00045000 P 04/02/15 45.0 6.35 7.60
BBY 150402P00045500 P 04/02/15 45.5 6.85 8.05
BBY 150402P00046000 P 04/02/15 46.0 7.35 8.55
BBY 150402P00046500 P 04/02/15 46.5 7.80 9.05
BBY 150402P00047000 P 04/02/15 47.0 8.30 9.55
BBY 150402P00047500 P 04/02/15 47.5 8.65 10.00
BBY 150402P00048000 P 04/02/15 48.0 8.30 11.15
BBY 150402P00048500 P 04/02/15 48.5 9.35 11.30
BBY 150410C00030000 C 04/10/15 30.0 7.75 9.25
BBY 150410C00031000 C 04/10/15 31.0 6.80 8.15
BBY 150410C00031500 C 04/10/15 31.5 6.35 7.80
BBY 150410C00032000 C 04/10/15 32.0 5.85 6.95
BBY 150410C00032500 C 04/10/15 32.5 5.40 6.70
BBY 150410C00033000 C 04/10/15 33.0 5.00 6.25
BBY 150410C00033500 C 04/10/15 33.5 4.65 5.70
BBY 150410C00034000 C 04/10/15 34.0 4.40 5.25
BBY 150410C00034500 C 04/10/15 34.5 3.90 4.80
BBY 150410C00035000 C 04/10/15 35.0 4.00 4.25
BBY 150410C00035500 C 04/10/15 35.5 3.65 3.85
BBY 150410C00036000 C 04/10/15 36.0 3.25 3.50
BBY 150410C00036500 C 04/10/15 36.5 2.92 3.15
BBY 150410C00037000 C 04/10/15 37.0 2.58 2.81
BBY 150410C00037500 C 04/10/15 37.5 2.29 2.48
BBY 150410C00038000 C 04/10/15 38.0 2.00 2.18
BBY 150410C00038500 C 04/10/15 38.5 1.76 1.91
BBY 150410C00039000 C 04/10/15 39.0 1.51 1.64
BBY 150410C00039500 C 04/10/15 39.5 1.27 1.43
BBY 150410C00040000 C 04/10/15 40.0 1.06 1.22
BBY 150410C00040500 C 04/10/15 40.5 0.90 1.04
BBY 150410C00041000 C 04/10/15 41.0 0.73 0.88
BBY 150410C00041500 C 04/10/15 41.5 0.61 0.73
BBY 150410C00042000 C 04/10/15 42.0 0.50 0.62
BBY 150410C00042500 C 04/10/15 42.5 0.38 0.51
BBY 150410C00043000 C 04/10/15 43.0 0.32 0.42
BBY 150410C00043500 C 04/10/15 43.5 0.23 0.34
BBY 150410C00044000 C 04/10/15 44.0 0.17 0.28
BBY 150410C00044500 C 04/10/15 44.5 0.12 0.24
BBY 150410C00045000 C 04/10/15 45.0 0.08 0.20
BBY 150410C00045500 C 04/10/15 45.5 0.06 0.18
BBY 150410C00046000 C 04/10/15 46.0 0.04 0.14
BBY 150410C00046500 C 04/10/15 46.5 0.04 0.13
BBY 150410C00047000 C 04/10/15 47.0 0.03 0.11
BBY 150410C00047500 C 04/10/15 47.5 0.01 0.09
BBY 150410C00048000 C 04/10/15 48.0 0.01 0.08
BBY 150410C00048500 C 04/10/15 48.5 0.01 0.07
BBY 150410P00030000 P 04/10/15 30.0 0.06 0.17
BBY 150410P00031000 P 04/10/15 31.0 0.10 0.21
BBY 150410P00031500 P 04/10/15 31.5 0.14 0.27
BBY 150410P00032000 P 04/10/15 32.0 0.17 0.31
BBY 150410P00032500 P 04/10/15 32.5 0.21 0.36
BBY 150410P00033000 P 04/10/15 33.0 0.25 0.40
BBY 150410P00033500 P 04/10/15 33.5 0.30 0.47
BBY 150410P00034000 P 04/10/15 34.0 0.37 0.55
BBY 150410P00034500 P 04/10/15 34.5 0.50 0.63
BBY 150410P00035000 P 04/10/15 35.0 0.60 0.74
BBY 150410P00035500 P 04/10/15 35.5 0.72 0.85
BBY 150410P00036000 P 04/10/15 36.0 0.84 0.99
BBY 150410P00036500 P 04/10/15 36.5 0.99 1.15
BBY 150410P00037000 P 04/10/15 37.0 1.15 1.35
BBY 150410P00037500 P 04/10/15 37.5 1.35 1.53
BBY 150410P00038000 P 04/10/15 38.0 1.56 1.75
BBY 150410P00038500 P 04/10/15 38.5 1.82 1.92
BBY 150410P00039000 P 04/10/15 39.0 2.07 2.18
BBY 150410P00039500 P 04/10/15 39.5 2.35 2.60
BBY 150410P00040000 P 04/10/15 40.0 2.62 2.91
BBY 150410P00040500 P 04/10/15 40.5 2.96 3.25
BBY 150410P00041000 P 04/10/15 41.0 3.30 3.60
BBY 150410P00041500 P 04/10/15 41.5 3.65 3.85
BBY 150410P00042000 P 04/10/15 42.0 4.00 4.35
BBY 150410P00042500 P 04/10/15 42.5 4.10 5.25
BBY 150410P00043000 P 04/10/15 43.0 4.60 5.65
BBY 150410P00043500 P 04/10/15 43.5 4.90 6.20
BBY 150410P00044000 P 04/10/15 44.0 5.35 6.70
BBY 150410P00044500 P 04/10/15 44.5 5.75 7.15
BBY 150410P00045000 P 04/10/15 45.0 6.25 7.65
BBY 150410P00045500 P 04/10/15 45.5 6.70 8.10
BBY 150410P00046000 P 04/10/15 46.0 6.95 8.60
BBY 150410P00046500 P 04/10/15 46.5 7.60 9.10
BBY 150410P00047000 P 04/10/15 47.0 8.10 9.60
BBY 150410P00047500 P 04/10/15 47.5 8.30 10.70
BBY 150410P00048000 P 04/10/15 48.0 8.00 11.35
BBY 150410P00048500 P 04/10/15 48.5 8.50 11.85
BBY 150417C00022000 C 04/17/15 22.0 15.60 17.00
BBY 150417C00023000 C 04/17/15 23.0 14.00 17.25
BBY 150417C00024000 C 04/17/15 24.0 13.00 16.25
BBY 150417C00025000 C 04/17/15 25.0 12.45 13.95
BBY 150417C00026000 C 04/17/15 26.0 11.95 13.05
BBY 150417C00027000 C 04/17/15 27.0 10.95 12.00
BBY 150417C00028000 C 04/17/15 28.0 9.95 10.95
BBY 150417C00029000 C 04/17/15 29.0 8.95 9.95
BBY 150417C00030000 C 04/17/15 30.0 8.25 8.85
BBY 150417C00031000 C 04/17/15 31.0 7.35 7.85
BBY 150417C00032000 C 04/17/15 32.0 6.60 6.95
BBY 150417C00033000 C 04/17/15 33.0 5.55 6.05
BBY 150417C00034000 C 04/17/15 34.0 4.65 5.30
BBY 150417C00035000 C 04/17/15 35.0 4.10 4.35
BBY 150417C00036000 C 04/17/15 36.0 3.35 3.60
BBY 150417C00037000 C 04/17/15 37.0 2.69 2.90
BBY 150417C00038000 C 04/17/15 38.0 2.12 2.28
BBY 150417C00039000 C 04/17/15 39.0 1.69 1.79
BBY 150417C00040000 C 04/17/15 40.0 1.28 1.31
BBY 150417C00041000 C 04/17/15 41.0 0.87 1.00
BBY 150417C00042000 C 04/17/15 42.0 0.62 0.71
BBY 150417C00043000 C 04/17/15 43.0 0.37 0.50
BBY 150417C00044000 C 04/17/15 44.0 0.26 0.35
BBY 150417C00045000 C 04/17/15 45.0 0.16 0.24
BBY 150417C00046000 C 04/17/15 46.0 0.06 0.18
BBY 150417C00047000 C 04/17/15 47.0 0.05 0.14
BBY 150417C00048000 C 04/17/15 48.0 0.02 0.10
BBY 150417C00049000 C 04/17/15 49.0 0.02 0.07
BBY 150417C00050000 C 04/17/15 50.0 0.00 0.06
BBY 150417P00022000 P 04/17/15 22.0 0.00 0.05
BBY 150417P00023000 P 04/17/15 23.0 0.00 0.05
BBY 150417P00024000 P 04/17/15 24.0 0.01 0.06
BBY 150417P00025000 P 04/17/15 25.0 0.01 0.07
BBY 150417P00026000 P 04/17/15 26.0 0.02 0.08
BBY 150417P00027000 P 04/17/15 27.0 0.02 0.11
BBY 150417P00028000 P 04/17/15 28.0 0.05 0.13
BBY 150417P00029000 P 04/17/15 29.0 0.06 0.15
BBY 150417P00030000 P 04/17/15 30.0 0.10 0.18
BBY 150417P00031000 P 04/17/15 31.0 0.15 0.25
BBY 150417P00032000 P 04/17/15 32.0 0.22 0.30
BBY 150417P00033000 P 04/17/15 33.0 0.35 0.41
BBY 150417P00034000 P 04/17/15 34.0 0.48 0.61
BBY 150417P00035000 P 04/17/15 35.0 0.70 0.78
BBY 150417P00036000 P 04/17/15 36.0 0.95 1.06
BBY 150417P00037000 P 04/17/15 37.0 1.30 1.40
BBY 150417P00038000 P 04/17/15 38.0 1.71 1.77
BBY 150417P00039000 P 04/17/15 39.0 2.19 2.27
BBY 150417P00040000 P 04/17/15 40.0 2.75 3.00
BBY 150417P00041000 P 04/17/15 41.0 3.40 3.65
BBY 150417P00042000 P 04/17/15 42.0 4.10 4.40
BBY 150417P00043000 P 04/17/15 43.0 4.70 5.65
BBY 150417P00044000 P 04/17/15 44.0 5.55 6.50
BBY 150417P00045000 P 04/17/15 45.0 6.40 7.45
BBY 150417P00046000 P 04/17/15 46.0 7.35 8.35
BBY 150417P00047000 P 04/17/15 47.0 8.25 9.35
BBY 150417P00048000 P 04/17/15 48.0 9.30 10.30
BBY 150417P00049000 P 04/17/15 49.0 10.20 11.30
BBY 150417P00050000 P 04/17/15 50.0 11.25 12.30
BBY 150515C00027000 C 05/15/15 27.0 10.95 12.00
BBY 150515C00028000 C 05/15/15 28.0 9.95 10.95
BBY 150515C00029000 C 05/15/15 29.0 9.00 10.00
BBY 150515C00030000 C 05/15/15 30.0 8.05 9.05
BBY 150515C00031000 C 05/15/15 31.0 7.35 8.10
BBY 150515C00032000 C 05/15/15 32.0 6.65 7.20
BBY 150515C00033000 C 05/15/15 33.0 5.45 6.35
BBY 150515C00034000 C 05/15/15 34.0 5.10 5.40
BBY 150515C00035000 C 05/15/15 35.0 4.35 4.60
BBY 150515C00036000 C 05/15/15 36.0 3.65 3.90
BBY 150515C00037000 C 05/15/15 37.0 3.00 3.25
BBY 150515C00038000 C 05/15/15 38.0 2.50 2.65
BBY 150515C00039000 C 05/15/15 39.0 2.05 2.10
BBY 150515C00040000 C 05/15/15 40.0 1.52 1.68
BBY 150515C00041000 C 05/15/15 41.0 1.16 1.31
BBY 150515C00042000 C 05/15/15 42.0 0.88 1.04
BBY 150515C00043000 C 05/15/15 43.0 0.66 0.77
BBY 150515C00044000 C 05/15/15 44.0 0.40 0.60
BBY 150515C00045000 C 05/15/15 45.0 0.27 0.46
BBY 150515C00046000 C 05/15/15 46.0 0.18 0.35
BBY 150515C00047000 C 05/15/15 47.0 0.11 0.28
BBY 150515C00048000 C 05/15/15 48.0 0.07 0.21
BBY 150515C00049000 C 05/15/15 49.0 0.05 0.16
BBY 150515C00050000 C 05/15/15 50.0 0.03 0.11
BBY 150515P00027000 P 05/15/15 27.0 0.06 0.14
BBY 150515P00028000 P 05/15/15 28.0 0.10 0.18
BBY 150515P00029000 P 05/15/15 29.0 0.16 0.20
BBY 150515P00030000 P 05/15/15 30.0 0.21 0.34
BBY 150515P00031000 P 05/15/15 31.0 0.28 0.43
BBY 150515P00032000 P 05/15/15 32.0 0.39 0.56
BBY 150515P00033000 P 05/15/15 33.0 0.54 0.70
BBY 150515P00034000 P 05/15/15 34.0 0.77 0.86
BBY 150515P00035000 P 05/15/15 35.0 0.99 1.13
BBY 150515P00036000 P 05/15/15 36.0 1.29 1.45
BBY 150515P00037000 P 05/15/15 37.0 1.65 1.79
BBY 150515P00038000 P 05/15/15 38.0 2.07 2.28
BBY 150515P00039000 P 05/15/15 39.0 2.58 2.72
BBY 150515P00040000 P 05/15/15 40.0 3.10 3.35
BBY 150515P00041000 P 05/15/15 41.0 3.70 4.00
BBY 150515P00042000 P 05/15/15 42.0 4.45 4.75
BBY 150515P00043000 P 05/15/15 43.0 5.20 5.50
BBY 150515P00044000 P 05/15/15 44.0 5.80 6.75
BBY 150515P00045000 P 05/15/15 45.0 6.65 7.65
BBY 150515P00046000 P 05/15/15 46.0 7.55 8.55
BBY 150515P00047000 P 05/15/15 47.0 8.45 9.45
BBY 150515P00048000 P 05/15/15 48.0 9.30 10.40
BBY 150515P00049000 P 05/15/15 49.0 10.35 11.40
BBY 150515P00050000 P 05/15/15 50.0 11.30 12.65
BBY 150619C00018000 C 06/19/15 18.0 19.45 21.05
BBY 150619C00019000 C 06/19/15 19.0 18.35 20.30
BBY 150619C00020000 C 06/19/15 20.0 17.45 19.10
BBY 150619C00021000 C 06/19/15 21.0 15.90 18.30
BBY 150619C00022000 C 06/19/15 22.0 15.35 17.30
BBY 150619C00023000 C 06/19/15 23.0 14.45 16.15
BBY 150619C00024000 C 06/19/15 24.0 12.95 15.55
BBY 150619C00025000 C 06/19/15 25.0 11.95 15.15
BBY 150619C00026000 C 06/19/15 26.0 11.50 13.00
BBY 150619C00027000 C 06/19/15 27.0 10.55 12.05
BBY 150619C00028000 C 06/19/15 28.0 10.00 11.15
BBY 150619C00029000 C 06/19/15 29.0 9.00 10.35
BBY 150619C00030000 C 06/19/15 30.0 8.50 9.20
BBY 150619C00031000 C 06/19/15 31.0 7.50 8.30
BBY 150619C00032000 C 06/19/15 32.0 6.50 7.50
BBY 150619C00033000 C 06/19/15 33.0 6.25 6.55
BBY 150619C00034000 C 06/19/15 34.0 5.50 5.80
BBY 150619C00035000 C 06/19/15 35.0 4.80 5.05
BBY 150619C00036000 C 06/19/15 36.0 4.10 4.40
BBY 150619C00037000 C 06/19/15 37.0 3.55 3.80
BBY 150619C00038000 C 06/19/15 38.0 3.00 3.25
BBY 150619C00039000 C 06/19/15 39.0 2.59 2.74
BBY 150619C00040000 C 06/19/15 40.0 2.15 2.28
BBY 150619C00041000 C 06/19/15 41.0 1.65 1.91
BBY 150619C00042000 C 06/19/15 42.0 1.33 1.56
BBY 150619C00043000 C 06/19/15 43.0 1.07 1.27
BBY 150619C00044000 C 06/19/15 44.0 0.90 1.01
BBY 150619C00045000 C 06/19/15 45.0 0.62 0.81
BBY 150619C00046000 C 06/19/15 46.0 0.47 0.64
BBY 150619C00047000 C 06/19/15 47.0 0.36 0.51
BBY 150619C00048000 C 06/19/15 48.0 0.28 0.42
BBY 150619C00049000 C 06/19/15 49.0 0.21 0.34
BBY 150619C00050000 C 06/19/15 50.0 0.16 0.28
BBY 150619C00055000 C 06/19/15 55.0 0.03 0.12
BBY 150619P00018000 P 06/19/15 18.0 0.01 0.07
BBY 150619P00019000 P 06/19/15 19.0 0.02 0.08
BBY 150619P00020000 P 06/19/15 20.0 0.03 0.08
BBY 150619P00021000 P 06/19/15 21.0 0.05 0.11
BBY 150619P00022000 P 06/19/15 22.0 0.06 0.12
BBY 150619P00023000 P 06/19/15 23.0 0.06 0.15
BBY 150619P00024000 P 06/19/15 24.0 0.09 0.19
BBY 150619P00025000 P 06/19/15 25.0 0.09 0.19
BBY 150619P00026000 P 06/19/15 26.0 0.15 0.24
BBY 150619P00027000 P 06/19/15 27.0 0.20 0.33
BBY 150619P00028000 P 06/19/15 28.0 0.24 0.42
BBY 150619P00029000 P 06/19/15 29.0 0.34 0.48
BBY 150619P00030000 P 06/19/15 30.0 0.43 0.64
BBY 150619P00031000 P 06/19/15 31.0 0.56 0.78
BBY 150619P00032000 P 06/19/15 32.0 0.73 0.95
BBY 150619P00033000 P 06/19/15 33.0 0.97 1.13
BBY 150619P00034000 P 06/19/15 34.0 1.22 1.40
BBY 150619P00035000 P 06/19/15 35.0 1.51 1.72
BBY 150619P00036000 P 06/19/15 36.0 1.87 2.09
BBY 150619P00037000 P 06/19/15 37.0 2.30 2.41
BBY 150619P00038000 P 06/19/15 38.0 2.75 2.91
BBY 150619P00039000 P 06/19/15 39.0 3.25 3.40
BBY 150619P00040000 P 06/19/15 40.0 3.80 4.00
BBY 150619P00041000 P 06/19/15 41.0 4.45 4.75
BBY 150619P00042000 P 06/19/15 42.0 5.10 5.45
BBY 150619P00043000 P 06/19/15 43.0 5.80 6.15
BBY 150619P00044000 P 06/19/15 44.0 6.55 6.95
BBY 150619P00045000 P 06/19/15 45.0 7.35 7.75
BBY 150619P00046000 P 06/19/15 46.0 8.00 9.05
BBY 150619P00047000 P 06/19/15 47.0 8.85 10.00
BBY 150619P00048000 P 06/19/15 48.0 9.75 10.90
BBY 150619P00049000 P 06/19/15 49.0 10.65 12.70
BBY 150619P00050000 P 06/19/15 50.0 11.55 13.65
BBY 150619P00055000 P 06/19/15 55.0 16.40 17.95
BBY 150918C00018000 C 09/18/15 18.0 19.35 21.20
BBY 150918C00019000 C 09/18/15 19.0 17.75 20.75
BBY 150918C00020000 C 09/18/15 20.0 16.95 19.30
BBY 150918C00021000 C 09/18/15 21.0 16.00 18.75
BBY 150918C00022000 C 09/18/15 22.0 14.55 17.85
BBY 150918C00023000 C 09/18/15 23.0 13.50 16.95
BBY 150918C00024000 C 09/18/15 24.0 13.05 16.15
BBY 150918C00025000 C 09/18/15 25.0 12.90 14.60
BBY 150918C00026000 C 09/18/15 26.0 11.95 13.85
BBY 150918C00027000 C 09/18/15 27.0 11.05 12.85
BBY 150918C00028000 C 09/18/15 28.0 10.05 11.40
BBY 150918C00029000 C 09/18/15 29.0 9.40 10.50
BBY 150918C00030000 C 09/18/15 30.0 8.55 9.70
BBY 150918C00031000 C 09/18/15 31.0 7.80 8.85
BBY 150918C00032000 C 09/18/15 32.0 7.60 8.00
BBY 150918C00033000 C 09/18/15 33.0 6.90 7.25
BBY 150918C00034000 C 09/18/15 34.0 6.20 6.55
BBY 150918C00035000 C 09/18/15 35.0 5.55 5.90
BBY 150918C00036000 C 09/18/15 36.0 4.95 5.30
BBY 150918C00037000 C 09/18/15 37.0 4.40 4.75
BBY 150918C00038000 C 09/18/15 38.0 3.90 4.20
BBY 150918C00039000 C 09/18/15 39.0 3.45 3.70
BBY 150918C00040000 C 09/18/15 40.0 2.96 3.25
BBY 150918C00041000 C 09/18/15 41.0 2.57 2.87
BBY 150918C00042000 C 09/18/15 42.0 2.23 2.58
BBY 150918C00043000 C 09/18/15 43.0 1.91 2.21
BBY 150918C00044000 C 09/18/15 44.0 1.62 1.88
BBY 150918C00045000 C 09/18/15 45.0 1.37 1.64
BBY 150918C00046000 C 09/18/15 46.0 1.16 1.44
BBY 150918C00047000 C 09/18/15 47.0 0.97 1.25
BBY 150918C00048000 C 09/18/15 48.0 0.81 1.09
BBY 150918C00049000 C 09/18/15 49.0 0.66 0.94
BBY 150918C00050000 C 09/18/15 50.0 0.54 0.85
BBY 150918C00055000 C 09/18/15 55.0 0.20 0.40
BBY 150918P00018000 P 09/18/15 18.0 0.05 0.16
BBY 150918P00019000 P 09/18/15 19.0 0.05 0.19
BBY 150918P00020000 P 09/18/15 20.0 0.10 0.22
BBY 150918P00021000 P 09/18/15 21.0 0.08 0.27
BBY 150918P00022000 P 09/18/15 22.0 0.10 0.32
BBY 150918P00023000 P 09/18/15 23.0 0.18 0.36
BBY 150918P00024000 P 09/18/15 24.0 0.23 0.43
BBY 150918P00025000 P 09/18/15 25.0 0.35 0.52
BBY 150918P00026000 P 09/18/15 26.0 0.40 0.63
BBY 150918P00027000 P 09/18/15 27.0 0.54 0.76
BBY 150918P00028000 P 09/18/15 28.0 0.67 0.90
BBY 150918P00029000 P 09/18/15 29.0 0.77 1.08
BBY 150918P00030000 P 09/18/15 30.0 1.00 1.26
BBY 150918P00031000 P 09/18/15 31.0 1.22 1.49
BBY 150918P00032000 P 09/18/15 32.0 1.45 1.74
BBY 150918P00033000 P 09/18/15 33.0 1.72 2.03
BBY 150918P00034000 P 09/18/15 34.0 2.04 2.20
BBY 150918P00035000 P 09/18/15 35.0 2.41 2.70
BBY 150918P00036000 P 09/18/15 36.0 2.81 3.10
BBY 150918P00037000 P 09/18/15 37.0 3.25 3.55
BBY 150918P00038000 P 09/18/15 38.0 3.75 4.05
BBY 150918P00039000 P 09/18/15 39.0 4.30 4.50
BBY 150918P00040000 P 09/18/15 40.0 4.85 5.10
BBY 150918P00041000 P 09/18/15 41.0 5.45 5.85
BBY 150918P00042000 P 09/18/15 42.0 6.10 6.50
BBY 150918P00043000 P 09/18/15 43.0 6.75 7.20
BBY 150918P00044000 P 09/18/15 44.0 7.45 7.95
BBY 150918P00045000 P 09/18/15 45.0 8.20 8.65
BBY 150918P00046000 P 09/18/15 46.0 9.00 9.45
BBY 150918P00047000 P 09/18/15 47.0 9.80 10.25
BBY 150918P00048000 P 09/18/15 48.0 10.45 11.75
BBY 150918P00049000 P 09/18/15 49.0 11.30 12.75
BBY 150918P00050000 P 09/18/15 50.0 12.15 13.50
BBY 150918P00055000 P 09/18/15 55.0 16.75 17.95
BBY 160115C00013000 C 01/15/16 13.0 23.40 27.40
BBY 160115C00015000 C 01/15/16 15.0 21.40 25.40
BBY 160115C00018000 C 01/15/16 18.0 18.65 21.85
BBY 160115C00020000 C 01/15/16 20.0 16.70 19.85
BBY 160115C00023000 C 01/15/16 23.0 14.85 16.25
BBY 160115C00025000 C 01/15/16 25.0 13.05 14.90
BBY 160115C00028000 C 01/15/16 28.0 10.55 12.40
BBY 160115C00030000 C 01/15/16 30.0 9.05 10.45
BBY 160115C00033000 C 01/15/16 33.0 7.75 8.10
BBY 160115C00035000 C 01/15/16 35.0 6.50 6.75
BBY 160115C00038000 C 01/15/16 38.0 4.95 5.20
BBY 160115C00040000 C 01/15/16 40.0 4.10 4.40
BBY 160115C00042000 C 01/15/16 42.0 3.35 3.65
BBY 160115C00045000 C 01/15/16 45.0 2.42 2.63
BBY 160115C00047000 C 01/15/16 47.0 1.93 2.16
BBY 160115C00050000 C 01/15/16 50.0 1.23 1.64
BBY 160115C00055000 C 01/15/16 55.0 0.63 1.02
BBY 160115C00060000 C 01/15/16 60.0 0.29 0.64
BBY 160115P00013000 P 01/15/16 13.0 0.06 0.13
BBY 160115P00015000 P 01/15/16 15.0 0.10 0.19
BBY 160115P00018000 P 01/15/16 18.0 0.12 0.26
BBY 160115P00020000 P 01/15/16 20.0 0.25 0.40
BBY 160115P00023000 P 01/15/16 23.0 0.44 0.71
BBY 160115P00025000 P 01/15/16 25.0 0.73 0.84
BBY 160115P00028000 P 01/15/16 28.0 1.22 1.49
BBY 160115P00030000 P 01/15/16 30.0 1.71 1.96
BBY 160115P00033000 P 01/15/16 33.0 2.63 2.87
BBY 160115P00035000 P 01/15/16 35.0 3.45 3.70
BBY 160115P00038000 P 01/15/16 38.0 4.90 5.15
BBY 160115P00040000 P 01/15/16 40.0 6.00 6.25
BBY 160115P00042000 P 01/15/16 42.0 7.20 7.55
BBY 160115P00045000 P 01/15/16 45.0 9.25 9.60
BBY 160115P00047000 P 01/15/16 47.0 10.75 11.10
BBY 160115P00050000 P 01/15/16 50.0 13.15 13.70
BBY 160115P00055000 P 01/15/16 55.0 17.00 18.65
BBY 160115P00060000 P 01/15/16 60.0 21.50 23.25
BBY 170120C00018000 C 01/20/17 18.0 18.35 22.00
BBY 170120C00020000 C 01/20/17 20.0 16.55 20.20
BBY 170120C00023000 C 01/20/17 23.0 14.85 17.35
BBY 170120C00025000 C 01/20/17 25.0 13.10 16.25
BBY 170120C00028000 C 01/20/17 28.0 10.95 14.15
BBY 170120C00030000 C 01/20/17 30.0 11.25 11.80
BBY 170120C00033000 C 01/20/17 33.0 9.50 10.05
BBY 170120C00035000 C 01/20/17 35.0 8.40 9.00
BBY 170120C00037000 C 01/20/17 37.0 7.50 8.05
BBY 170120C00040000 C 01/20/17 40.0 6.25 6.75
BBY 170120C00042000 C 01/20/17 42.0 5.50 6.00
BBY 170120C00045000 C 01/20/17 45.0 4.50 5.05
BBY 170120C00047000 C 01/20/17 47.0 3.95 4.50
BBY 170120C00050000 C 01/20/17 50.0 3.20 3.80
BBY 170120C00055000 C 01/20/17 55.0 2.23 2.70
BBY 170120P00018000 P 01/20/17 18.0 0.66 1.01
BBY 170120P00020000 P 01/20/17 20.0 0.95 1.32
BBY 170120P00023000 P 01/20/17 23.0 1.49 1.70
BBY 170120P00025000 P 01/20/17 25.0 1.96 2.14
BBY 170120P00028000 P 01/20/17 28.0 2.85 3.00
BBY 170120P00030000 P 01/20/17 30.0 3.55 3.95
BBY 170120P00033000 P 01/20/17 33.0 4.75 5.20
BBY 170120P00035000 P 01/20/17 35.0 5.65 6.10
BBY 170120P00037000 P 01/20/17 37.0 6.65 7.15
BBY 170120P00040000 P 01/20/17 40.0 8.35 8.85
BBY 170120P00042000 P 01/20/17 42.0 9.55 10.10
BBY 170120P00045000 P 01/20/17 45.0 11.55 12.10
BBY 170120P00047000 P 01/20/17 47.0 12.95 13.55
BBY 170120P00050000 P 01/20/17 50.0 15.15 15.80
BBY 170120P00055000 P 01/20/17 55.0 19.15 19.80

OPRA data is delayed 15 minutes.