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 May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170526C00035000 C 05/26/17 35.0 15.90 17.40
BBY 170526C00035500 C 05/26/17 35.5 15.20 18.10
BBY 170526C00036000 C 05/26/17 36.0 14.70 17.50
BBY 170526C00036500 C 05/26/17 36.5 13.95 17.35
BBY 170526C00037000 C 05/26/17 37.0 14.15 15.20
BBY 170526C00037500 C 05/26/17 37.5 12.95 16.00
BBY 170526C00038500 C 05/26/17 38.5 12.40 14.65
BBY 170526C00039000 C 05/26/17 39.0 11.75 14.25
BBY 170526C00039500 C 05/26/17 39.5 10.75 13.80
BBY 170526C00040000 C 05/26/17 40.0 11.55 12.05
BBY 170526C00040500 C 05/26/17 40.5 10.25 12.65
BBY 170526C00041000 C 05/26/17 41.0 9.25 12.30
BBY 170526C00041500 C 05/26/17 41.5 9.50 11.65
BBY 170526C00042000 C 05/26/17 42.0 8.90 11.35
BBY 170526C00042500 C 05/26/17 42.5 8.05 10.75
BBY 170526C00043000 C 05/26/17 43.0 8.35 10.15
BBY 170526C00043500 C 05/26/17 43.5 6.80 9.85
BBY 170526C00044000 C 05/26/17 44.0 7.35 8.50
BBY 170526C00044500 C 05/26/17 44.5 5.90 8.75
BBY 170526C00045000 C 05/26/17 45.0 6.35 7.15
BBY 170526C00045500 C 05/26/17 45.5 6.30 6.70
BBY 170526C00046000 C 05/26/17 46.0 5.90 6.25
BBY 170526C00046500 C 05/26/17 46.5 5.45 5.80
BBY 170526C00047000 C 05/26/17 47.0 5.10 5.30
BBY 170526C00047500 C 05/26/17 47.5 4.70 4.90
BBY 170526C00048000 C 05/26/17 48.0 4.20 4.50
BBY 170526C00048500 C 05/26/17 48.5 3.85 4.10
BBY 170526C00049000 C 05/26/17 49.0 3.60 3.75
BBY 170526C00049500 C 05/26/17 49.5 3.25 3.40
BBY 170526C00050000 C 05/26/17 50.0 2.95 3.05
BBY 170526C00050500 C 05/26/17 50.5 2.65 2.79
BBY 170526C00051000 C 05/26/17 51.0 2.36 2.44
BBY 170526C00051500 C 05/26/17 51.5 2.09 2.21
BBY 170526C00052000 C 05/26/17 52.0 1.84 1.93
BBY 170526C00052500 C 05/26/17 52.5 1.61 1.70
BBY 170526C00053000 C 05/26/17 53.0 1.40 1.46
BBY 170526C00053500 C 05/26/17 53.5 1.20 1.27
BBY 170526C00054000 C 05/26/17 54.0 1.03 1.12
BBY 170526C00054500 C 05/26/17 54.5 0.87 0.97
BBY 170526C00055000 C 05/26/17 55.0 0.73 0.80
BBY 170526C00055500 C 05/26/17 55.5 0.61 0.66
BBY 170526C00056000 C 05/26/17 56.0 0.50 0.60
BBY 170526C00056500 C 05/26/17 56.5 0.41 0.50
BBY 170526C00057000 C 05/26/17 57.0 0.33 0.42
BBY 170526C00057500 C 05/26/17 57.5 0.26 0.34
BBY 170526C00058000 C 05/26/17 58.0 0.21 0.25
BBY 170526C00058500 C 05/26/17 58.5 0.16 0.20
BBY 170526C00059000 C 05/26/17 59.0 0.12 0.20
BBY 170526C00059500 C 05/26/17 59.5 0.09 0.14
BBY 170526C00060000 C 05/26/17 60.0 0.07 0.13
BBY 170526C00065000 C 05/26/17 65.0 0.00 0.09
BBY 170526C00070000 C 05/26/17 70.0 0.00 0.27
BBY 170526P00035000 P 05/26/17 35.0 0.00 0.04
BBY 170526P00035500 P 05/26/17 35.5 0.00 0.31
BBY 170526P00036000 P 05/26/17 36.0 0.00 0.31
BBY 170526P00036500 P 05/26/17 36.5 0.00 0.32
BBY 170526P00037000 P 05/26/17 37.0 0.00 0.33
BBY 170526P00037500 P 05/26/17 37.5 0.00 0.33
BBY 170526P00038500 P 05/26/17 38.5 0.00 0.31
BBY 170526P00039000 P 05/26/17 39.0 0.00 0.18
BBY 170526P00039500 P 05/26/17 39.5 0.00 0.07
BBY 170526P00040000 P 05/26/17 40.0 0.00 0.08
BBY 170526P00040500 P 05/26/17 40.5 0.00 0.14
BBY 170526P00041000 P 05/26/17 41.0 0.00 0.07
BBY 170526P00041500 P 05/26/17 41.5 0.03 0.07
BBY 170526P00042000 P 05/26/17 42.0 0.04 0.08
BBY 170526P00042500 P 05/26/17 42.5 0.06 0.10
BBY 170526P00043000 P 05/26/17 43.0 0.07 0.12
BBY 170526P00043500 P 05/26/17 43.5 0.09 0.14
BBY 170526P00044000 P 05/26/17 44.0 0.13 0.16
BBY 170526P00044500 P 05/26/17 44.5 0.16 0.20
BBY 170526P00045000 P 05/26/17 45.0 0.20 0.25
BBY 170526P00045500 P 05/26/17 45.5 0.24 0.27
BBY 170526P00046000 P 05/26/17 46.0 0.30 0.35
BBY 170526P00046500 P 05/26/17 46.5 0.36 0.42
BBY 170526P00047000 P 05/26/17 47.0 0.45 0.51
BBY 170526P00047500 P 05/26/17 47.5 0.53 0.59
BBY 170526P00048000 P 05/26/17 48.0 0.64 0.70
BBY 170526P00048500 P 05/26/17 48.5 0.76 0.83
BBY 170526P00049000 P 05/26/17 49.0 0.89 0.97
BBY 170526P00049500 P 05/26/17 49.5 1.06 1.14
BBY 170526P00050000 P 05/26/17 50.0 1.21 1.32
BBY 170526P00050500 P 05/26/17 50.5 1.41 1.52
BBY 170526P00051000 P 05/26/17 51.0 1.61 1.73
BBY 170526P00051500 P 05/26/17 51.5 1.84 1.97
BBY 170526P00052000 P 05/26/17 52.0 2.09 2.19
BBY 170526P00052500 P 05/26/17 52.5 2.35 2.45
BBY 170526P00053000 P 05/26/17 53.0 2.64 2.77
BBY 170526P00053500 P 05/26/17 53.5 2.93 3.05
BBY 170526P00054000 P 05/26/17 54.0 3.15 3.40
BBY 170526P00054500 P 05/26/17 54.5 3.55 3.70
BBY 170526P00055000 P 05/26/17 55.0 3.90 4.40
BBY 170526P00055500 P 05/26/17 55.5 4.25 4.70
BBY 170526P00056000 P 05/26/17 56.0 4.70 4.85
BBY 170526P00056500 P 05/26/17 56.5 4.75 5.90
BBY 170526P00057000 P 05/26/17 57.0 5.50 5.90
BBY 170526P00057500 P 05/26/17 57.5 5.60 6.25
BBY 170526P00058000 P 05/26/17 58.0 6.20 7.60
BBY 170526P00058500 P 05/26/17 58.5 5.40 8.60
BBY 170526P00059000 P 05/26/17 59.0 6.05 8.15
BBY 170526P00059500 P 05/26/17 59.5 6.80 9.50
BBY 170526P00060000 P 05/26/17 60.0 7.95 9.65
BBY 170526P00065000 P 05/26/17 65.0 12.45 14.80
BBY 170526P00070000 P 05/26/17 70.0 17.90 19.15
BBY 170602C00035000 C 06/02/17 35.0 16.10 17.35
BBY 170602C00035500 C 06/02/17 35.5 14.75 18.05
BBY 170602C00036000 C 06/02/17 36.0 14.35 17.60
BBY 170602C00036500 C 06/02/17 36.5 13.55 17.10
BBY 170602C00037000 C 06/02/17 37.0 13.25 16.60
BBY 170602C00037500 C 06/02/17 37.5 12.50 16.00
BBY 170602C00038000 C 06/02/17 38.0 12.35 15.55
BBY 170602C00038500 C 06/02/17 38.5 11.55 15.00
BBY 170602C00039000 C 06/02/17 39.0 11.30 14.60
BBY 170602C00039500 C 06/02/17 39.5 10.30 14.10
BBY 170602C00040000 C 06/02/17 40.0 10.85 13.05
BBY 170602C00040500 C 06/02/17 40.5 9.45 13.20
BBY 170602C00041000 C 06/02/17 41.0 8.75 12.75
BBY 170602C00041500 C 06/02/17 41.5 8.60 12.10
BBY 170602C00042000 C 06/02/17 42.0 8.25 11.70
BBY 170602C00042500 C 06/02/17 42.5 7.85 11.10
BBY 170602C00043000 C 06/02/17 43.0 7.30 10.70
BBY 170602C00043500 C 06/02/17 43.5 7.00 10.15
BBY 170602C00044000 C 06/02/17 44.0 6.50 9.70
BBY 170602C00044500 C 06/02/17 44.5 5.80 9.20
BBY 170602C00045000 C 06/02/17 45.0 6.45 8.60
BBY 170602C00045500 C 06/02/17 45.5 6.00 7.50
BBY 170602C00046000 C 06/02/17 46.0 5.85 6.40
BBY 170602C00046500 C 06/02/17 46.5 5.25 6.25
BBY 170602C00047000 C 06/02/17 47.0 4.70 5.45
BBY 170602C00047500 C 06/02/17 47.5 4.80 5.00
BBY 170602C00048000 C 06/02/17 48.0 4.40 4.60
BBY 170602C00048500 C 06/02/17 48.5 3.90 4.95
BBY 170602C00049000 C 06/02/17 49.0 3.65 3.85
BBY 170602C00049500 C 06/02/17 49.5 3.35 3.50
BBY 170602C00050000 C 06/02/17 50.0 3.00 3.20
BBY 170602C00050500 C 06/02/17 50.5 2.75 2.87
BBY 170602C00051000 C 06/02/17 51.0 2.45 2.58
BBY 170602C00051500 C 06/02/17 51.5 2.19 2.31
BBY 170602C00052000 C 06/02/17 52.0 1.95 2.05
BBY 170602C00052500 C 06/02/17 52.5 1.63 1.83
BBY 170602C00053000 C 06/02/17 53.0 1.51 1.60
BBY 170602C00053500 C 06/02/17 53.5 1.30 1.43
BBY 170602C00054000 C 06/02/17 54.0 1.14 1.23
BBY 170602C00054500 C 06/02/17 54.5 0.98 1.07
BBY 170602C00055000 C 06/02/17 55.0 0.85 0.93
BBY 170602C00055500 C 06/02/17 55.5 0.72 0.81
BBY 170602C00056000 C 06/02/17 56.0 0.62 0.70
BBY 170602C00057000 C 06/02/17 57.0 0.44 0.52
BBY 170602C00058000 C 06/02/17 58.0 0.30 0.39
BBY 170602C00058500 C 06/02/17 58.5 0.23 0.33
BBY 170602C00059000 C 06/02/17 59.0 0.20 0.28
BBY 170602C00060000 C 06/02/17 60.0 0.14 0.20
BBY 170602P00035000 P 06/02/17 35.0 0.00 0.06
BBY 170602P00035500 P 06/02/17 35.5 0.00 0.29
BBY 170602P00036000 P 06/02/17 36.0 0.00 0.30
BBY 170602P00036500 P 06/02/17 36.5 0.00 0.31
BBY 170602P00037000 P 06/02/17 37.0 0.00 0.33
BBY 170602P00037500 P 06/02/17 37.5 0.00 0.30
BBY 170602P00038000 P 06/02/17 38.0 0.00 0.33
BBY 170602P00038500 P 06/02/17 38.5 0.00 0.32
BBY 170602P00039000 P 06/02/17 39.0 0.00 0.28
BBY 170602P00039500 P 06/02/17 39.5 0.00 0.31
BBY 170602P00040000 P 06/02/17 40.0 0.00 0.17
BBY 170602P00040500 P 06/02/17 40.5 0.00 0.30
BBY 170602P00041000 P 06/02/17 41.0 0.00 0.13
BBY 170602P00041500 P 06/02/17 41.5 0.04 0.12
BBY 170602P00042000 P 06/02/17 42.0 0.06 0.10
BBY 170602P00042500 P 06/02/17 42.5 0.08 0.13
BBY 170602P00043000 P 06/02/17 43.0 0.10 0.14
BBY 170602P00043500 P 06/02/17 43.5 0.12 0.17
BBY 170602P00044000 P 06/02/17 44.0 0.15 0.20
BBY 170602P00044500 P 06/02/17 44.5 0.18 0.24
BBY 170602P00045000 P 06/02/17 45.0 0.24 0.30
BBY 170602P00045500 P 06/02/17 45.5 0.29 0.34
BBY 170602P00046000 P 06/02/17 46.0 0.35 0.40
BBY 170602P00046500 P 06/02/17 46.5 0.42 0.46
BBY 170602P00047000 P 06/02/17 47.0 0.51 0.57
BBY 170602P00047500 P 06/02/17 47.5 0.61 0.66
BBY 170602P00048000 P 06/02/17 48.0 0.71 0.78
BBY 170602P00048500 P 06/02/17 48.5 0.79 0.94
BBY 170602P00049000 P 06/02/17 49.0 0.98 1.05
BBY 170602P00049500 P 06/02/17 49.5 1.14 1.22
BBY 170602P00050000 P 06/02/17 50.0 1.30 1.40
BBY 170602P00050500 P 06/02/17 50.5 1.50 1.59
BBY 170602P00051000 P 06/02/17 51.0 1.71 1.81
BBY 170602P00051500 P 06/02/17 51.5 1.94 2.05
BBY 170602P00052000 P 06/02/17 52.0 2.19 2.30
BBY 170602P00052500 P 06/02/17 52.5 2.46 2.57
BBY 170602P00053000 P 06/02/17 53.0 2.73 2.88
BBY 170602P00053500 P 06/02/17 53.5 3.05 3.20
BBY 170602P00054000 P 06/02/17 54.0 3.30 3.55
BBY 170602P00054500 P 06/02/17 54.5 3.70 3.90
BBY 170602P00055000 P 06/02/17 55.0 4.05 4.30
BBY 170602P00055500 P 06/02/17 55.5 4.35 4.95
BBY 170602P00056000 P 06/02/17 56.0 4.75 5.00
BBY 170602P00057000 P 06/02/17 57.0 5.10 6.80
BBY 170602P00058000 P 06/02/17 58.0 5.70 7.60
BBY 170602P00058500 P 06/02/17 58.5 6.20 7.95
BBY 170602P00059000 P 06/02/17 59.0 6.55 9.35
BBY 170602P00060000 P 06/02/17 60.0 7.95 9.50
BBY 170609C00035000 C 06/09/17 35.0 16.00 17.35
BBY 170609C00036000 C 06/09/17 36.0 13.90 17.95
BBY 170609C00036500 C 06/09/17 36.5 13.40 17.20
BBY 170609C00037000 C 06/09/17 37.0 13.25 16.60
BBY 170609C00037500 C 06/09/17 37.5 12.50 16.10
BBY 170609C00038000 C 06/09/17 38.0 12.25 15.85
BBY 170609C00038500 C 06/09/17 38.5 11.55 15.00
BBY 170609C00039000 C 06/09/17 39.0 11.20 14.55
BBY 170609C00039500 C 06/09/17 39.5 10.50 14.25
BBY 170609C00040000 C 06/09/17 40.0 10.85 13.50
BBY 170609C00040500 C 06/09/17 40.5 9.75 13.10
BBY 170609C00041000 C 06/09/17 41.0 9.30 12.65
BBY 170609C00041500 C 06/09/17 41.5 8.55 12.10
BBY 170609C00042000 C 06/09/17 42.0 9.20 10.80
BBY 170609C00042500 C 06/09/17 42.5 7.75 11.20
BBY 170609C00043000 C 06/09/17 43.0 7.45 10.85
BBY 170609C00043500 C 06/09/17 43.5 6.85 10.20
BBY 170609C00044000 C 06/09/17 44.0 6.45 9.80
BBY 170609C00044500 C 06/09/17 44.5 5.95 9.45
BBY 170609C00045000 C 06/09/17 45.0 5.70 8.45
BBY 170609C00045500 C 06/09/17 45.5 5.90 7.50
BBY 170609C00046000 C 06/09/17 46.0 5.55 7.10
BBY 170609C00046500 C 06/09/17 46.5 5.30 6.75
BBY 170609C00047000 C 06/09/17 47.0 4.95 6.10
BBY 170609C00047500 C 06/09/17 47.5 4.45 5.65
BBY 170609C00048000 C 06/09/17 48.0 4.45 4.65
BBY 170609C00048500 C 06/09/17 48.5 3.95 4.45
BBY 170609C00049000 C 06/09/17 49.0 3.70 4.00
BBY 170609C00049500 C 06/09/17 49.5 3.35 3.60
BBY 170609C00050000 C 06/09/17 50.0 3.05 3.25
BBY 170609C00050500 C 06/09/17 50.5 2.78 2.93
BBY 170609C00051000 C 06/09/17 51.0 2.51 2.64
BBY 170609C00051500 C 06/09/17 51.5 2.26 2.38
BBY 170609C00052000 C 06/09/17 52.0 1.89 2.13
BBY 170609C00052500 C 06/09/17 52.5 1.72 1.90
BBY 170609C00053000 C 06/09/17 53.0 1.58 1.69
BBY 170609C00053500 C 06/09/17 53.5 1.35 1.50
BBY 170609C00054000 C 06/09/17 54.0 1.16 1.33
BBY 170609C00054500 C 06/09/17 54.5 1.00 1.16
BBY 170609C00055000 C 06/09/17 55.0 0.90 1.03
BBY 170609C00055500 C 06/09/17 55.5 0.71 0.96
BBY 170609C00056000 C 06/09/17 56.0 0.62 0.78
BBY 170609C00056500 C 06/09/17 56.5 0.52 0.68
BBY 170609C00057000 C 06/09/17 57.0 0.44 0.60
BBY 170609C00057500 C 06/09/17 57.5 0.35 0.51
BBY 170609C00058000 C 06/09/17 58.0 0.34 0.44
BBY 170609C00058500 C 06/09/17 58.5 0.20 0.38
BBY 170609C00059000 C 06/09/17 59.0 0.19 0.46
BBY 170609C00059500 C 06/09/17 59.5 0.18 0.28
BBY 170609C00060000 C 06/09/17 60.0 0.14 0.24
BBY 170609C00065000 C 06/09/17 65.0 0.00 0.10
BBY 170609C00070000 C 06/09/17 70.0 0.00 0.30
BBY 170609P00035000 P 06/09/17 35.0 0.00 0.12
BBY 170609P00036000 P 06/09/17 36.0 0.00 0.31
BBY 170609P00036500 P 06/09/17 36.5 0.00 0.30
BBY 170609P00037000 P 06/09/17 37.0 0.00 0.29
BBY 170609P00037500 P 06/09/17 37.5 0.00 0.25
BBY 170609P00038000 P 06/09/17 38.0 0.00 0.30
BBY 170609P00038500 P 06/09/17 38.5 0.00 0.31
BBY 170609P00039000 P 06/09/17 39.0 0.00 0.31
BBY 170609P00039500 P 06/09/17 39.5 0.00 0.30
BBY 170609P00040000 P 06/09/17 40.0 0.00 0.15
BBY 170609P00040500 P 06/09/17 40.5 0.02 0.12
BBY 170609P00041000 P 06/09/17 41.0 0.03 0.12
BBY 170609P00041500 P 06/09/17 41.5 0.04 0.20
BBY 170609P00042000 P 06/09/17 42.0 0.07 0.13
BBY 170609P00042500 P 06/09/17 42.5 0.08 0.18
BBY 170609P00043000 P 06/09/17 43.0 0.11 0.18
BBY 170609P00043500 P 06/09/17 43.5 0.12 0.27
BBY 170609P00044000 P 06/09/17 44.0 0.17 0.25
BBY 170609P00044500 P 06/09/17 44.5 0.20 0.33
BBY 170609P00045000 P 06/09/17 45.0 0.25 0.37
BBY 170609P00045500 P 06/09/17 45.5 0.32 0.42
BBY 170609P00046000 P 06/09/17 46.0 0.36 0.49
BBY 170609P00046500 P 06/09/17 46.5 0.44 0.63
BBY 170609P00047000 P 06/09/17 47.0 0.54 0.65
BBY 170609P00047500 P 06/09/17 47.5 0.56 0.86
BBY 170609P00048000 P 06/09/17 48.0 0.71 0.89
BBY 170609P00048500 P 06/09/17 48.5 0.84 1.02
BBY 170609P00049000 P 06/09/17 49.0 0.93 1.16
BBY 170609P00049500 P 06/09/17 49.5 1.14 1.34
BBY 170609P00050000 P 06/09/17 50.0 1.40 1.51
BBY 170609P00050500 P 06/09/17 50.5 1.47 1.72
BBY 170609P00051000 P 06/09/17 51.0 1.77 1.94
BBY 170609P00051500 P 06/09/17 51.5 2.01 2.18
BBY 170609P00052000 P 06/09/17 52.0 2.24 2.44
BBY 170609P00052500 P 06/09/17 52.5 2.43 2.71
BBY 170609P00053000 P 06/09/17 53.0 2.82 3.05
BBY 170609P00053500 P 06/09/17 53.5 3.10 3.35
BBY 170609P00054000 P 06/09/17 54.0 3.45 3.65
BBY 170609P00054500 P 06/09/17 54.5 3.75 4.00
BBY 170609P00055000 P 06/09/17 55.0 4.10 4.35
BBY 170609P00055500 P 06/09/17 55.5 4.45 4.70
BBY 170609P00056000 P 06/09/17 56.0 4.55 5.15
BBY 170609P00056500 P 06/09/17 56.5 4.95 6.85
BBY 170609P00057000 P 06/09/17 57.0 5.25 6.75
BBY 170609P00057500 P 06/09/17 57.5 5.65 7.15
BBY 170609P00058000 P 06/09/17 58.0 6.20 7.55
BBY 170609P00058500 P 06/09/17 58.5 4.90 7.90
BBY 170609P00059000 P 06/09/17 59.0 6.25 9.60
BBY 170609P00059500 P 06/09/17 59.5 6.70 9.65
BBY 170609P00060000 P 06/09/17 60.0 7.10 10.05
BBY 170609P00065000 P 06/09/17 65.0 11.55 15.35
BBY 170609P00070000 P 06/09/17 70.0 17.65 19.00
BBY 170616C00021000 C 06/16/17 21.0 30.50 31.10
BBY 170616C00022000 C 06/16/17 22.0 28.45 31.00
BBY 170616C00023000 C 06/16/17 23.0 28.25 29.30
BBY 170616C00024000 C 06/16/17 24.0 27.05 28.50
BBY 170616C00025000 C 06/16/17 25.0 26.35 27.05
BBY 170616C00026000 C 06/16/17 26.0 24.45 26.85
BBY 170616C00027000 C 06/16/17 27.0 23.55 25.50
BBY 170616C00028000 C 06/16/17 28.0 23.45 24.05
BBY 170616C00029000 C 06/16/17 29.0 22.05 23.50
BBY 170616C00030000 C 06/16/17 30.0 21.50 22.10
BBY 170616C00031000 C 06/16/17 31.0 20.55 21.10
BBY 170616C00032000 C 06/16/17 32.0 19.10 20.55
BBY 170616C00033000 C 06/16/17 33.0 18.15 19.55
BBY 170616C00034000 C 06/16/17 34.0 16.40 18.65
BBY 170616C00035000 C 06/16/17 35.0 16.50 17.10
BBY 170616C00036000 C 06/16/17 36.0 15.50 16.10
BBY 170616C00037000 C 06/16/17 37.0 14.50 15.10
BBY 170616C00038000 C 06/16/17 38.0 13.55 14.10
BBY 170616C00039000 C 06/16/17 39.0 12.50 13.15
BBY 170616C00039500 C 06/16/17 39.5 11.70 13.15
BBY 170616C00040000 C 06/16/17 40.0 11.55 12.10
BBY 170616C00040500 C 06/16/17 40.5 10.80 11.80
BBY 170616C00041000 C 06/16/17 41.0 10.60 11.15
BBY 170616C00041500 C 06/16/17 41.5 9.70 11.10
BBY 170616C00042000 C 06/16/17 42.0 9.65 10.10
BBY 170616C00042500 C 06/16/17 42.5 9.05 9.70
BBY 170616C00043000 C 06/16/17 43.0 8.75 9.15
BBY 170616C00043500 C 06/16/17 43.5 7.95 8.75
BBY 170616C00044000 C 06/16/17 44.0 7.80 8.20
BBY 170616C00044500 C 06/16/17 44.5 7.25 7.90
BBY 170616C00045000 C 06/16/17 45.0 6.90 7.30
BBY 170616C00045500 C 06/16/17 45.5 6.40 6.90
BBY 170616C00046000 C 06/16/17 46.0 6.10 6.35
BBY 170616C00046500 C 06/16/17 46.5 5.55 5.95
BBY 170616C00047000 C 06/16/17 47.0 5.25 5.50
BBY 170616C00047500 C 06/16/17 47.5 4.90 5.10
BBY 170616C00048000 C 06/16/17 48.0 4.50 4.75
BBY 170616C00048500 C 06/16/17 48.5 4.10 4.35
BBY 170616C00049000 C 06/16/17 49.0 3.80 4.05
BBY 170616C00049500 C 06/16/17 49.5 3.50 3.65
BBY 170616C00050000 C 06/16/17 50.0 3.25 3.30
BBY 170616C00050500 C 06/16/17 50.5 2.89 3.05
BBY 170616C00051000 C 06/16/17 51.0 2.56 2.74
BBY 170616C00051500 C 06/16/17 51.5 2.36 2.51
BBY 170616C00052000 C 06/16/17 52.0 2.08 2.24
BBY 170616C00052500 C 06/16/17 52.5 1.85 2.01
BBY 170616C00053000 C 06/16/17 53.0 1.65 1.80
BBY 170616C00053500 C 06/16/17 53.5 1.45 1.59
BBY 170616C00054000 C 06/16/17 54.0 1.29 1.37
BBY 170616C00054500 C 06/16/17 54.5 1.10 1.24
BBY 170616C00055000 C 06/16/17 55.0 1.01 1.08
BBY 170616C00055500 C 06/16/17 55.5 0.83 0.97
BBY 170616C00056000 C 06/16/17 56.0 0.75 0.86
BBY 170616C00056500 C 06/16/17 56.5 0.65 0.74
BBY 170616C00057000 C 06/16/17 57.0 0.56 0.66
BBY 170616C00057500 C 06/16/17 57.5 0.48 0.56
BBY 170616C00058000 C 06/16/17 58.0 0.41 0.49
BBY 170616C00058500 C 06/16/17 58.5 0.35 0.42
BBY 170616C00059000 C 06/16/17 59.0 0.29 0.37
BBY 170616C00059500 C 06/16/17 59.5 0.25 0.32
BBY 170616C00060000 C 06/16/17 60.0 0.21 0.27
BBY 170616C00065000 C 06/16/17 65.0 0.02 0.06
BBY 170616P00021000 P 06/16/17 21.0 0.00 0.02
BBY 170616P00022000 P 06/16/17 22.0 0.00 0.02
BBY 170616P00023000 P 06/16/17 23.0 0.00 0.02
BBY 170616P00024000 P 06/16/17 24.0 0.00 0.02
BBY 170616P00025000 P 06/16/17 25.0 0.00 0.02
BBY 170616P00026000 P 06/16/17 26.0 0.00 0.02
BBY 170616P00027000 P 06/16/17 27.0 0.00 0.02
BBY 170616P00028000 P 06/16/17 28.0 0.01 0.03
BBY 170616P00029000 P 06/16/17 29.0 0.00 0.03
BBY 170616P00030000 P 06/16/17 30.0 0.00 0.03
BBY 170616P00031000 P 06/16/17 31.0 0.00 0.05
BBY 170616P00032000 P 06/16/17 32.0 0.00 0.09
BBY 170616P00033000 P 06/16/17 33.0 0.00 0.11
BBY 170616P00034000 P 06/16/17 34.0 0.00 0.06
BBY 170616P00035000 P 06/16/17 35.0 0.02 0.06
BBY 170616P00036000 P 06/16/17 36.0 0.00 0.08
BBY 170616P00037000 P 06/16/17 37.0 0.01 0.06
BBY 170616P00038000 P 06/16/17 38.0 0.03 0.08
BBY 170616P00039000 P 06/16/17 39.0 0.05 0.10
BBY 170616P00039500 P 06/16/17 39.5 0.06 0.11
BBY 170616P00040000 P 06/16/17 40.0 0.07 0.12
BBY 170616P00040500 P 06/16/17 40.5 0.08 0.14
BBY 170616P00041000 P 06/16/17 41.0 0.10 0.15
BBY 170616P00041500 P 06/16/17 41.5 0.11 0.17
BBY 170616P00042000 P 06/16/17 42.0 0.14 0.20
BBY 170616P00042500 P 06/16/17 42.5 0.17 0.23
BBY 170616P00043000 P 06/16/17 43.0 0.20 0.26
BBY 170616P00043500 P 06/16/17 43.5 0.24 0.30
BBY 170616P00044000 P 06/16/17 44.0 0.28 0.31
BBY 170616P00044500 P 06/16/17 44.5 0.32 0.40
BBY 170616P00045000 P 06/16/17 45.0 0.38 0.46
BBY 170616P00045500 P 06/16/17 45.5 0.45 0.52
BBY 170616P00046000 P 06/16/17 46.0 0.52 0.60
BBY 170616P00046500 P 06/16/17 46.5 0.60 0.69
BBY 170616P00047000 P 06/16/17 47.0 0.74 0.80
BBY 170616P00047500 P 06/16/17 47.5 0.81 0.91
BBY 170616P00048000 P 06/16/17 48.0 0.93 1.05
BBY 170616P00048500 P 06/16/17 48.5 1.08 1.20
BBY 170616P00049000 P 06/16/17 49.0 1.23 1.36
BBY 170616P00049500 P 06/16/17 49.5 1.42 1.53
BBY 170616P00050000 P 06/16/17 50.0 1.67 1.73
BBY 170616P00050500 P 06/16/17 50.5 1.79 1.94
BBY 170616P00051000 P 06/16/17 51.0 2.02 2.18
BBY 170616P00051500 P 06/16/17 51.5 2.27 2.41
BBY 170616P00052000 P 06/16/17 52.0 2.53 2.68
BBY 170616P00052500 P 06/16/17 52.5 2.81 2.96
BBY 170616P00053000 P 06/16/17 53.0 3.10 3.25
BBY 170616P00053500 P 06/16/17 53.5 3.40 3.60
BBY 170616P00054000 P 06/16/17 54.0 3.75 3.90
BBY 170616P00054500 P 06/16/17 54.5 4.10 4.25
BBY 170616P00055000 P 06/16/17 55.0 4.45 4.60
BBY 170616P00055500 P 06/16/17 55.5 4.80 5.00
BBY 170616P00056000 P 06/16/17 56.0 5.00 5.40
BBY 170616P00056500 P 06/16/17 56.5 5.55 5.80
BBY 170616P00057000 P 06/16/17 57.0 5.90 6.20
BBY 170616P00057500 P 06/16/17 57.5 6.35 6.60
BBY 170616P00058000 P 06/16/17 58.0 6.85 7.10
BBY 170616P00058500 P 06/16/17 58.5 7.10 7.50
BBY 170616P00059000 P 06/16/17 59.0 7.55 7.95
BBY 170616P00059500 P 06/16/17 59.5 7.95 8.55
BBY 170616P00060000 P 06/16/17 60.0 8.50 8.90
BBY 170616P00065000 P 06/16/17 65.0 13.25 13.80
BBY 170623C00035000 C 06/23/17 35.0 16.50 17.15
BBY 170623C00036500 C 06/23/17 36.5 13.70 16.20
BBY 170623C00037500 C 06/23/17 37.5 12.65 15.75
BBY 170623C00038000 C 06/23/17 38.0 12.25 15.30
BBY 170623C00038500 C 06/23/17 38.5 11.45 14.50
BBY 170623C00039000 C 06/23/17 39.0 11.50 14.00
BBY 170623C00039500 C 06/23/17 39.5 10.95 13.25
BBY 170623C00040000 C 06/23/17 40.0 10.60 13.15
BBY 170623C00040500 C 06/23/17 40.5 9.90 12.35
BBY 170623C00041000 C 06/23/17 41.0 9.15 12.05
BBY 170623C00041500 C 06/23/17 41.5 9.15 11.10
BBY 170623C00042000 C 06/23/17 42.0 8.60 11.10
BBY 170623C00042500 C 06/23/17 42.5 8.90 10.85
BBY 170623C00043000 C 06/23/17 43.0 7.40 10.30
BBY 170623C00043500 C 06/23/17 43.5 7.20 9.45
BBY 170623C00044000 C 06/23/17 44.0 7.05 8.70
BBY 170623C00044500 C 06/23/17 44.5 6.30 8.45
BBY 170623C00045000 C 06/23/17 45.0 6.90 7.20
BBY 170623C00045500 C 06/23/17 45.5 6.45 6.80
BBY 170623C00046000 C 06/23/17 46.0 6.05 6.35
BBY 170623C00046500 C 06/23/17 46.5 5.50 5.95
BBY 170623C00047000 C 06/23/17 47.0 5.20 5.60
BBY 170623C00047500 C 06/23/17 47.5 4.80 5.30
BBY 170623C00048000 C 06/23/17 48.0 4.50 5.05
BBY 170623C00048500 C 06/23/17 48.5 4.10 4.60
BBY 170623C00049000 C 06/23/17 49.0 3.80 4.00
BBY 170623C00049500 C 06/23/17 49.5 3.45 3.65
BBY 170623C00050000 C 06/23/17 50.0 3.20 3.35
BBY 170623C00050500 C 06/23/17 50.5 2.84 3.05
BBY 170623C00051000 C 06/23/17 51.0 2.58 2.79
BBY 170623C00051500 C 06/23/17 51.5 2.33 2.52
BBY 170623C00052000 C 06/23/17 52.0 2.09 2.25
BBY 170623C00052500 C 06/23/17 52.5 1.87 2.02
BBY 170623C00053000 C 06/23/17 53.0 1.68 1.82
BBY 170623C00053500 C 06/23/17 53.5 1.40 1.64
BBY 170623C00054000 C 06/23/17 54.0 1.30 1.42
BBY 170623C00054500 C 06/23/17 54.5 1.13 1.27
BBY 170623C00055000 C 06/23/17 55.0 1.00 1.15
BBY 170623C00055500 C 06/23/17 55.5 0.87 0.98
BBY 170623C00056000 C 06/23/17 56.0 0.76 0.86
BBY 170623C00056500 C 06/23/17 56.5 0.61 0.77
BBY 170623C00057000 C 06/23/17 57.0 0.57 0.65
BBY 170623C00057500 C 06/23/17 57.5 0.49 0.59
BBY 170623C00058000 C 06/23/17 58.0 0.42 0.51
BBY 170623C00058500 C 06/23/17 58.5 0.32 0.44
BBY 170623C00059000 C 06/23/17 59.0 0.30 0.38
BBY 170623C00060000 C 06/23/17 60.0 0.22 0.29
BBY 170623C00065000 C 06/23/17 65.0 0.00 0.31
BBY 170623C00070000 C 06/23/17 70.0 0.00 0.35
BBY 170623P00035000 P 06/23/17 35.0 0.00 0.11
BBY 170623P00036500 P 06/23/17 36.5 0.00 0.34
BBY 170623P00037500 P 06/23/17 37.5 0.00 0.31
BBY 170623P00038000 P 06/23/17 38.0 0.00 0.35
BBY 170623P00038500 P 06/23/17 38.5 0.00 0.31
BBY 170623P00039000 P 06/23/17 39.0 0.03 0.31
BBY 170623P00039500 P 06/23/17 39.5 0.06 0.13
BBY 170623P00040000 P 06/23/17 40.0 0.07 0.18
BBY 170623P00040500 P 06/23/17 40.5 0.09 0.17
BBY 170623P00041000 P 06/23/17 41.0 0.11 0.16
BBY 170623P00041500 P 06/23/17 41.5 0.13 0.18
BBY 170623P00042000 P 06/23/17 42.0 0.15 0.21
BBY 170623P00042500 P 06/23/17 42.5 0.16 0.24
BBY 170623P00043000 P 06/23/17 43.0 0.17 0.28
BBY 170623P00043500 P 06/23/17 43.5 0.20 0.32
BBY 170623P00044000 P 06/23/17 44.0 0.27 0.38
BBY 170623P00044500 P 06/23/17 44.5 0.32 0.42
BBY 170623P00045000 P 06/23/17 45.0 0.40 0.49
BBY 170623P00045500 P 06/23/17 45.5 0.47 0.57
BBY 170623P00046000 P 06/23/17 46.0 0.55 0.65
BBY 170623P00046500 P 06/23/17 46.5 0.64 0.73
BBY 170623P00047000 P 06/23/17 47.0 0.74 0.84
BBY 170623P00047500 P 06/23/17 47.5 0.85 0.96
BBY 170623P00048000 P 06/23/17 48.0 0.98 1.09
BBY 170623P00048500 P 06/23/17 48.5 1.12 1.23
BBY 170623P00049000 P 06/23/17 49.0 1.29 1.41
BBY 170623P00049500 P 06/23/17 49.5 1.44 1.60
BBY 170623P00050000 P 06/23/17 50.0 1.62 1.82
BBY 170623P00050500 P 06/23/17 50.5 1.86 2.02
BBY 170623P00051000 P 06/23/17 51.0 2.09 2.25
BBY 170623P00051500 P 06/23/17 51.5 2.27 2.51
BBY 170623P00052000 P 06/23/17 52.0 2.54 2.76
BBY 170623P00052500 P 06/23/17 52.5 2.82 3.05
BBY 170623P00053000 P 06/23/17 53.0 3.10 3.35
BBY 170623P00053500 P 06/23/17 53.5 3.45 3.65
BBY 170623P00054000 P 06/23/17 54.0 3.75 4.00
BBY 170623P00054500 P 06/23/17 54.5 4.10 4.35
BBY 170623P00055000 P 06/23/17 55.0 4.25 4.70
BBY 170623P00055500 P 06/23/17 55.5 4.85 5.05
BBY 170623P00056000 P 06/23/17 56.0 5.20 5.45
BBY 170623P00056500 P 06/23/17 56.5 5.60 5.85
BBY 170623P00057000 P 06/23/17 57.0 5.60 6.35
BBY 170623P00057500 P 06/23/17 57.5 6.30 6.70
BBY 170623P00058000 P 06/23/17 58.0 6.70 7.15
BBY 170623P00058500 P 06/23/17 58.5 6.95 7.60
BBY 170623P00059000 P 06/23/17 59.0 7.65 8.10
BBY 170623P00060000 P 06/23/17 60.0 7.65 9.30
BBY 170623P00065000 P 06/23/17 65.0 12.55 14.30
BBY 170623P00070000 P 06/23/17 70.0 18.05 19.05
BBY 170630C00035000 C 06/30/17 35.0 16.55 17.15
BBY 170630C00036000 C 06/30/17 36.0 14.20 17.05
BBY 170630C00036500 C 06/30/17 36.5 13.60 16.75
BBY 170630C00037000 C 06/30/17 37.0 13.35 15.50
BBY 170630C00037500 C 06/30/17 37.5 12.45 15.50
BBY 170630C00038000 C 06/30/17 38.0 11.80 15.25
BBY 170630C00038500 C 06/30/17 38.5 11.95 14.45
BBY 170630C00039000 C 06/30/17 39.0 11.35 14.00
BBY 170630C00039500 C 06/30/17 39.5 10.80 13.45
BBY 170630C00040000 C 06/30/17 40.0 10.40 12.85
BBY 170630C00040500 C 06/30/17 40.5 10.30 12.30
BBY 170630C00041000 C 06/30/17 41.0 9.10 11.80
BBY 170630C00041500 C 06/30/17 41.5 8.55 11.60
BBY 170630C00042000 C 06/30/17 42.0 8.75 10.75
BBY 170630C00042500 C 06/30/17 42.5 7.85 10.60
BBY 170630C00043000 C 06/30/17 43.0 7.65 9.65
BBY 170630C00043500 C 06/30/17 43.5 8.00 9.95
BBY 170630C00044000 C 06/30/17 44.0 7.00 8.40
BBY 170630C00044500 C 06/30/17 44.5 7.25 8.55
BBY 170630C00045000 C 06/30/17 45.0 6.95 7.25
BBY 170630C00045500 C 06/30/17 45.5 6.50 6.90
BBY 170630C00046000 C 06/30/17 46.0 6.10 6.55
BBY 170630C00046500 C 06/30/17 46.5 5.65 5.95
BBY 170630C00047000 C 06/30/17 47.0 5.30 5.60
BBY 170630C00047500 C 06/30/17 47.5 4.90 5.20
BBY 170630C00048000 C 06/30/17 48.0 4.55 4.75
BBY 170630C00048500 C 06/30/17 48.5 4.20 4.40
BBY 170630C00049000 C 06/30/17 49.0 3.85 4.05
BBY 170630C00049500 C 06/30/17 49.5 3.55 3.75
BBY 170630C00050000 C 06/30/17 50.0 3.25 3.45
BBY 170630C00050500 C 06/30/17 50.5 2.92 3.15
BBY 170630C00051000 C 06/30/17 51.0 2.64 2.83
BBY 170630C00051500 C 06/30/17 51.5 2.42 2.55
BBY 170630C00052000 C 06/30/17 52.0 2.20 2.31
BBY 170630C00052500 C 06/30/17 52.5 1.95 2.07
BBY 170630C00053000 C 06/30/17 53.0 1.75 1.91
BBY 170630C00053500 C 06/30/17 53.5 1.57 1.67
BBY 170630C00054000 C 06/30/17 54.0 1.39 1.50
BBY 170630C00054500 C 06/30/17 54.5 1.23 1.33
BBY 170630C00055000 C 06/30/17 55.0 1.05 1.18
BBY 170630C00055500 C 06/30/17 55.5 0.94 1.04
BBY 170630C00056000 C 06/30/17 56.0 0.83 0.94
BBY 170630C00056500 C 06/30/17 56.5 0.73 0.81
BBY 170630C00057000 C 06/30/17 57.0 0.63 0.71
BBY 170630C00057500 C 06/30/17 57.5 0.54 0.65
BBY 170630C00058000 C 06/30/17 58.0 0.47 0.55
BBY 170630C00058500 C 06/30/17 58.5 0.41 0.50
BBY 170630C00059000 C 06/30/17 59.0 0.35 0.43
BBY 170630C00059500 C 06/30/17 59.5 0.30 0.38
BBY 170630C00060000 C 06/30/17 60.0 0.25 0.36
BBY 170630C00065000 C 06/30/17 65.0 0.03 0.12
BBY 170630C00070000 C 06/30/17 70.0 0.00 0.32
BBY 170630P00035000 P 06/30/17 35.0 0.00 0.09
BBY 170630P00036000 P 06/30/17 36.0 0.00 0.31
BBY 170630P00036500 P 06/30/17 36.5 0.00 0.32
BBY 170630P00037000 P 06/30/17 37.0 0.01 0.32
BBY 170630P00037500 P 06/30/17 37.5 0.00 0.34
BBY 170630P00038000 P 06/30/17 38.0 0.00 0.30
BBY 170630P00038500 P 06/30/17 38.5 0.04 0.30
BBY 170630P00039000 P 06/30/17 39.0 0.06 0.21
BBY 170630P00039500 P 06/30/17 39.5 0.09 0.15
BBY 170630P00040000 P 06/30/17 40.0 0.09 0.18
BBY 170630P00040500 P 06/30/17 40.5 0.12 0.19
BBY 170630P00041000 P 06/30/17 41.0 0.13 0.19
BBY 170630P00041500 P 06/30/17 41.5 0.14 0.22
BBY 170630P00042000 P 06/30/17 42.0 0.19 0.25
BBY 170630P00042500 P 06/30/17 42.5 0.20 0.28
BBY 170630P00043000 P 06/30/17 43.0 0.21 0.32
BBY 170630P00043500 P 06/30/17 43.5 0.30 0.37
BBY 170630P00044000 P 06/30/17 44.0 0.35 0.43
BBY 170630P00044500 P 06/30/17 44.5 0.40 0.48
BBY 170630P00045000 P 06/30/17 45.0 0.45 0.53
BBY 170630P00045500 P 06/30/17 45.5 0.55 0.61
BBY 170630P00046000 P 06/30/17 46.0 0.63 0.69
BBY 170630P00046500 P 06/30/17 46.5 0.71 0.78
BBY 170630P00047000 P 06/30/17 47.0 0.82 0.91
BBY 170630P00047500 P 06/30/17 47.5 0.94 1.03
BBY 170630P00048000 P 06/30/17 48.0 1.09 1.15
BBY 170630P00048500 P 06/30/17 48.5 1.23 1.31
BBY 170630P00049000 P 06/30/17 49.0 1.40 1.49
BBY 170630P00049500 P 06/30/17 49.5 1.57 1.68
BBY 170630P00050000 P 06/30/17 50.0 1.77 1.92
BBY 170630P00050500 P 06/30/17 50.5 1.99 2.09
BBY 170630P00051000 P 06/30/17 51.0 2.19 2.34
BBY 170630P00051500 P 06/30/17 51.5 2.39 2.58
BBY 170630P00052000 P 06/30/17 52.0 2.65 2.85
BBY 170630P00052500 P 06/30/17 52.5 2.91 3.15
BBY 170630P00053000 P 06/30/17 53.0 3.20 3.40
BBY 170630P00053500 P 06/30/17 53.5 3.55 3.75
BBY 170630P00054000 P 06/30/17 54.0 3.90 4.10
BBY 170630P00054500 P 06/30/17 54.5 4.20 4.40
BBY 170630P00055000 P 06/30/17 55.0 4.55 4.75
BBY 170630P00055500 P 06/30/17 55.5 4.90 5.15
BBY 170630P00056000 P 06/30/17 56.0 5.30 5.50
BBY 170630P00056500 P 06/30/17 56.5 5.70 5.90
BBY 170630P00057000 P 06/30/17 57.0 6.10 6.30
BBY 170630P00057500 P 06/30/17 57.5 6.25 6.85
BBY 170630P00058000 P 06/30/17 58.0 6.85 7.45
BBY 170630P00058500 P 06/30/17 58.5 7.25 7.65
BBY 170630P00059000 P 06/30/17 59.0 7.55 8.10
BBY 170630P00059500 P 06/30/17 59.5 7.95 8.55
BBY 170630P00060000 P 06/30/17 60.0 7.80 9.60
BBY 170630P00065000 P 06/30/17 65.0 12.60 14.30
BBY 170630P00070000 P 06/30/17 70.0 18.20 18.80
BBY 170721C00035000 C 07/21/17 35.0 16.50 17.20
BBY 170721C00040000 C 07/21/17 40.0 10.25 13.70
BBY 170721C00045000 C 07/21/17 45.0 7.15 7.40
BBY 170721C00050000 C 07/21/17 50.0 3.50 3.70
BBY 170721C00055000 C 07/21/17 55.0 1.30 1.46
BBY 170721C00060000 C 07/21/17 60.0 0.36 0.45
BBY 170721C00065000 C 07/21/17 65.0 0.07 0.12
BBY 170721C00070000 C 07/21/17 70.0 0.00 0.06
BBY 170721C00075000 C 07/21/17 75.0 0.00 0.04
BBY 170721P00035000 P 07/21/17 35.0 0.03 0.09
BBY 170721P00040000 P 07/21/17 40.0 0.17 0.24
BBY 170721P00045000 P 07/21/17 45.0 0.65 0.69
BBY 170721P00050000 P 07/21/17 50.0 2.02 2.10
BBY 170721P00055000 P 07/21/17 55.0 4.75 4.95
BBY 170721P00060000 P 07/21/17 60.0 8.65 10.05
BBY 170721P00065000 P 07/21/17 65.0 11.55 15.45
BBY 170721P00070000 P 07/21/17 70.0 16.60 20.45
BBY 170721P00075000 P 07/21/17 75.0 23.25 24.00
BBY 170818C00040000 C 08/18/17 40.0 11.70 12.10
BBY 170818C00045000 C 08/18/17 45.0 7.15 8.05
BBY 170818C00050000 C 08/18/17 50.0 3.95 4.25
BBY 170818C00055000 C 08/18/17 55.0 1.71 1.91
BBY 170818C00060000 C 08/18/17 60.0 0.59 0.72
BBY 170818C00065000 C 08/18/17 65.0 0.15 0.24
BBY 170818C00070000 C 08/18/17 70.0 0.05 0.08
BBY 170818P00040000 P 08/18/17 40.0 0.30 0.41
BBY 170818P00045000 P 08/18/17 45.0 0.96 1.12
BBY 170818P00050000 P 08/18/17 50.0 2.45 2.69
BBY 170818P00055000 P 08/18/17 55.0 5.15 5.45
BBY 170818P00060000 P 08/18/17 60.0 8.80 9.40
BBY 170818P00065000 P 08/18/17 65.0 11.95 15.20
BBY 170818P00070000 P 08/18/17 70.0 18.25 18.95
BBY 170915C00022000 C 09/15/17 22.0 29.10 30.20
BBY 170915C00023000 C 09/15/17 23.0 27.15 30.55
BBY 170915C00024000 C 09/15/17 24.0 26.55 29.15
BBY 170915C00025000 C 09/15/17 25.0 25.15 28.65
BBY 170915C00026000 C 09/15/17 26.0 24.30 27.30
BBY 170915C00027000 C 09/15/17 27.0 22.95 26.55
BBY 170915C00028000 C 09/15/17 28.0 22.55 25.20
BBY 170915C00029000 C 09/15/17 29.0 21.40 24.30
BBY 170915C00030000 C 09/15/17 30.0 21.35 22.10
BBY 170915C00031000 C 09/15/17 31.0 19.25 22.70
BBY 170915C00032000 C 09/15/17 32.0 18.40 21.85
BBY 170915C00033000 C 09/15/17 33.0 18.10 19.25
BBY 170915C00034000 C 09/15/17 34.0 17.20 18.20
BBY 170915C00035000 C 09/15/17 35.0 15.95 17.25
BBY 170915C00036000 C 09/15/17 36.0 14.75 17.05
BBY 170915C00037000 C 09/15/17 37.0 14.50 15.35
BBY 170915C00038000 C 09/15/17 38.0 13.60 14.30
BBY 170915C00039000 C 09/15/17 39.0 12.55 13.35
BBY 170915C00040000 C 09/15/17 40.0 11.90 12.40
BBY 170915C00041000 C 09/15/17 41.0 10.40 12.50
BBY 170915C00042000 C 09/15/17 42.0 10.00 10.60
BBY 170915C00043000 C 09/15/17 43.0 9.10 9.85
BBY 170915C00044000 C 09/15/17 44.0 8.55 8.90
BBY 170915C00045000 C 09/15/17 45.0 7.85 8.15
BBY 170915C00046000 C 09/15/17 46.0 7.15 7.40
BBY 170915C00047000 C 09/15/17 47.0 6.45 6.70
BBY 170915C00048000 C 09/15/17 48.0 5.80 6.05
BBY 170915C00049000 C 09/15/17 49.0 5.20 5.40
BBY 170915C00050000 C 09/15/17 50.0 4.60 4.85
BBY 170915C00055000 C 09/15/17 55.0 2.33 2.53
BBY 170915C00060000 C 09/15/17 60.0 1.05 1.17
BBY 170915C00065000 C 09/15/17 65.0 0.41 0.50
BBY 170915C00070000 C 09/15/17 70.0 0.13 0.20
BBY 170915P00022000 P 09/15/17 22.0 0.02 0.08
BBY 170915P00023000 P 09/15/17 23.0 0.02 0.06
BBY 170915P00024000 P 09/15/17 24.0 0.02 0.09
BBY 170915P00025000 P 09/15/17 25.0 0.03 0.08
BBY 170915P00026000 P 09/15/17 26.0 0.03 0.09
BBY 170915P00027000 P 09/15/17 27.0 0.04 0.11
BBY 170915P00028000 P 09/15/17 28.0 0.05 0.12
BBY 170915P00029000 P 09/15/17 29.0 0.07 0.14
BBY 170915P00030000 P 09/15/17 30.0 0.08 0.16
BBY 170915P00031000 P 09/15/17 31.0 0.10 0.18
BBY 170915P00032000 P 09/15/17 32.0 0.12 0.22
BBY 170915P00033000 P 09/15/17 33.0 0.15 0.25
BBY 170915P00034000 P 09/15/17 34.0 0.18 0.29
BBY 170915P00035000 P 09/15/17 35.0 0.21 0.35
BBY 170915P00036000 P 09/15/17 36.0 0.27 0.39
BBY 170915P00037000 P 09/15/17 37.0 0.35 0.47
BBY 170915P00038000 P 09/15/17 38.0 0.43 0.51
BBY 170915P00039000 P 09/15/17 39.0 0.51 0.60
BBY 170915P00040000 P 09/15/17 40.0 0.63 0.71
BBY 170915P00041000 P 09/15/17 41.0 0.74 0.83
BBY 170915P00042000 P 09/15/17 42.0 0.92 0.98
BBY 170915P00043000 P 09/15/17 43.0 1.09 1.16
BBY 170915P00044000 P 09/15/17 44.0 1.29 1.37
BBY 170915P00045000 P 09/15/17 45.0 1.52 1.65
BBY 170915P00046000 P 09/15/17 46.0 1.79 1.92
BBY 170915P00047000 P 09/15/17 47.0 2.10 2.29
BBY 170915P00048000 P 09/15/17 48.0 2.44 2.62
BBY 170915P00049000 P 09/15/17 49.0 2.85 2.99
BBY 170915P00050000 P 09/15/17 50.0 3.30 3.50
BBY 170915P00055000 P 09/15/17 55.0 5.95 6.25
BBY 170915P00060000 P 09/15/17 60.0 9.60 9.90
BBY 170915P00065000 P 09/15/17 65.0 13.70 14.45
BBY 170915P00070000 P 09/15/17 70.0 18.40 19.45
BBY 171215C00030000 C 12/15/17 30.0 21.05 22.10
BBY 171215C00035000 C 12/15/17 35.0 15.20 18.40
BBY 171215C00040000 C 12/15/17 40.0 11.80 12.90
BBY 171215C00045000 C 12/15/17 45.0 8.70 8.95
BBY 171215C00050000 C 12/15/17 50.0 5.65 5.90
BBY 171215C00055000 C 12/15/17 55.0 3.40 3.60
BBY 171215C00060000 C 12/15/17 60.0 1.88 2.05
BBY 171215C00065000 C 12/15/17 65.0 0.97 1.09
BBY 171215C00070000 C 12/15/17 70.0 0.47 0.57
BBY 171215C00075000 C 12/15/17 75.0 0.21 0.30
BBY 171215P00030000 P 12/15/17 30.0 0.27 0.35
BBY 171215P00035000 P 12/15/17 35.0 0.59 0.68
BBY 171215P00040000 P 12/15/17 40.0 1.37 1.42
BBY 171215P00045000 P 12/15/17 45.0 2.53 2.68
BBY 171215P00050000 P 12/15/17 50.0 4.40 4.85
BBY 171215P00055000 P 12/15/17 55.0 7.15 7.50
BBY 171215P00060000 P 12/15/17 60.0 10.65 10.95
BBY 171215P00065000 P 12/15/17 65.0 13.75 15.05
BBY 171215P00070000 P 12/15/17 70.0 18.05 19.95
BBY 171215P00075000 P 12/15/17 75.0 23.30 24.35
BBY 180119C00014550 C 01/19/18 14.6 36.45 37.50
BBY 180119C00017550 C 01/19/18 17.6 33.50 34.45
BBY 180119C00019550 C 01/19/18 19.6 30.45 33.35
BBY 180119C00022550 C 01/19/18 22.6 28.75 29.55
BBY 180119C00024550 C 01/19/18 24.6 26.50 27.50
BBY 180119C00027550 C 01/19/18 27.6 23.75 24.50
BBY 180119C00029550 C 01/19/18 29.6 21.55 22.55
BBY 180119C00031550 C 01/19/18 31.6 19.90 20.65
BBY 180119C00034550 C 01/19/18 34.6 17.30 17.70
BBY 180119C00036550 C 01/19/18 36.6 15.40 15.85
BBY 180119C00039550 C 01/19/18 39.6 12.95 13.35
BBY 180119C00041550 C 01/19/18 41.6 11.30 11.70
BBY 180119C00044550 C 01/19/18 44.6 9.20 9.45
BBY 180119C00049550 C 01/19/18 49.6 6.10 6.50
BBY 180119C00055000 C 01/19/18 55.0 3.60 3.80
BBY 180119C00060000 C 01/19/18 60.0 2.07 2.22
BBY 180119C00065000 C 01/19/18 65.0 1.11 1.22
BBY 180119C00070000 C 01/19/18 70.0 0.57 0.64
BBY 180119C00075000 C 01/19/18 75.0 0.26 0.31
BBY 180119P00014550 P 01/19/18 14.6 0.00 0.12
BBY 180119P00017550 P 01/19/18 17.6 0.00 0.14
BBY 180119P00019550 P 01/19/18 19.6 0.05 0.16
BBY 180119P00022550 P 01/19/18 22.6 0.11 0.18
BBY 180119P00024550 P 01/19/18 24.6 0.16 0.33
BBY 180119P00027550 P 01/19/18 27.6 0.20 0.33
BBY 180119P00029550 P 01/19/18 29.6 0.32 0.41
BBY 180119P00031550 P 01/19/18 31.6 0.44 0.50
BBY 180119P00034550 P 01/19/18 34.6 0.69 0.77
BBY 180119P00036550 P 01/19/18 36.6 0.92 1.02
BBY 180119P00039550 P 01/19/18 39.6 1.39 1.53
BBY 180119P00041550 P 01/19/18 41.6 1.80 1.93
BBY 180119P00044550 P 01/19/18 44.6 2.59 2.76
BBY 180119P00049550 P 01/19/18 49.6 4.50 4.70
BBY 180119P00055000 P 01/19/18 55.0 7.40 7.65
BBY 180119P00060000 P 01/19/18 60.0 10.85 11.05
BBY 180119P00065000 P 01/19/18 65.0 14.70 15.10
BBY 180119P00070000 P 01/19/18 70.0 19.00 19.65
BBY 180119P00075000 P 01/19/18 75.0 23.75 24.20
BBY 190118C00020000 C 01/18/19 20.0 31.00 32.60
BBY 190118C00023000 C 01/18/19 23.0 26.30 31.00
BBY 190118C00025000 C 01/18/19 25.0 26.00 27.30
BBY 190118C00028000 C 01/18/19 28.0 22.90 24.70
BBY 190118C00030000 C 01/18/19 30.0 21.20 22.65
BBY 190118C00033000 C 01/18/19 33.0 18.85 20.05
BBY 190118C00035000 C 01/18/19 35.0 17.50 18.50
BBY 190118C00037000 C 01/18/19 37.0 16.00 16.80
BBY 190118C00040000 C 01/18/19 40.0 13.80 14.65
BBY 190118C00042000 C 01/18/19 42.0 12.45 13.35
BBY 190118C00045000 C 01/18/19 45.0 10.65 11.55
BBY 190118C00047000 C 01/18/19 47.0 9.90 10.40
BBY 190118C00050000 C 01/18/19 50.0 8.35 8.90
BBY 190118C00055000 C 01/18/19 55.0 6.20 6.80
BBY 190118C00060000 C 01/18/19 60.0 4.55 5.10
BBY 190118C00065000 C 01/18/19 65.0 2.90 3.80
BBY 190118C00070000 C 01/18/19 70.0 2.09 2.77
BBY 190118C00075000 C 01/18/19 75.0 1.63 2.03
BBY 190118P00020000 P 01/18/19 20.0 0.45 0.74
BBY 190118P00023000 P 01/18/19 23.0 0.63 0.95
BBY 190118P00025000 P 01/18/19 25.0 0.82 1.14
BBY 190118P00028000 P 01/18/19 28.0 1.18 1.38
BBY 190118P00030000 P 01/18/19 30.0 1.41 1.83
BBY 190118P00033000 P 01/18/19 33.0 2.02 2.28
BBY 190118P00035000 P 01/18/19 35.0 2.32 2.75
BBY 190118P00037000 P 01/18/19 37.0 2.89 3.15
BBY 190118P00040000 P 01/18/19 40.0 3.65 4.10
BBY 190118P00042000 P 01/18/19 42.0 4.35 4.70
BBY 190118P00045000 P 01/18/19 45.0 5.45 5.95
BBY 190118P00047000 P 01/18/19 47.0 6.10 6.80
BBY 190118P00050000 P 01/18/19 50.0 7.70 8.35
BBY 190118P00055000 P 01/18/19 55.0 10.65 11.25
BBY 190118P00060000 P 01/18/19 60.0 13.75 14.55
BBY 190118P00065000 P 01/18/19 65.0 17.35 18.15
BBY 190118P00070000 P 01/18/19 70.0 21.15 22.10
BBY 190118P00075000 P 01/18/19 75.0 25.30 26.35

OPRA data is delayed 15 minutes.