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 (2015-07-31)Premium Content

Best Buy Company (BBY)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150807C00025000 C 08/07/15 25.0 6.75 7.65
BBY 150807C00025500 C 08/07/15 25.5 6.25 6.95
BBY 150807C00026000 C 08/07/15 26.0 5.75 6.65
BBY 150807C00026500 C 08/07/15 26.5 5.25 5.95
BBY 150807C00027000 C 08/07/15 27.0 4.75 5.55
BBY 150807C00027500 C 08/07/15 27.5 4.25 5.05
BBY 150807C00028000 C 08/07/15 28.0 3.75 4.55
BBY 150807C00028500 C 08/07/15 28.5 3.25 4.05
BBY 150807C00029000 C 08/07/15 29.0 2.79 3.55
BBY 150807C00029500 C 08/07/15 29.5 2.28 3.05
BBY 150807C00030000 C 08/07/15 30.0 1.81 2.44
BBY 150807C00030500 C 08/07/15 30.5 1.32 1.95
BBY 150807C00031000 C 08/07/15 31.0 0.88 1.46
BBY 150807C00031500 C 08/07/15 31.5 0.64 0.67
BBY 150807C00032000 C 08/07/15 32.0 0.33 0.36
BBY 150807C00032500 C 08/07/15 32.5 0.14 0.16
BBY 150807C00033000 C 08/07/15 33.0 0.04 0.10
BBY 150807C00033500 C 08/07/15 33.5 0.01 0.05
BBY 150807C00034000 C 08/07/15 34.0 0.00 0.03
BBY 150807C00034500 C 08/07/15 34.5 0.00 0.18
BBY 150807C00035000 C 08/07/15 35.0 0.00 0.14
BBY 150807C00035500 C 08/07/15 35.5 0.00 0.20
BBY 150807C00036000 C 08/07/15 36.0 0.00 0.13
BBY 150807C00036500 C 08/07/15 36.5 0.00 0.16
BBY 150807C00037000 C 08/07/15 37.0 0.00 0.16
BBY 150807C00037500 C 08/07/15 37.5 0.00 0.16
BBY 150807C00038000 C 08/07/15 38.0 0.00 0.16
BBY 150807C00038500 C 08/07/15 38.5 0.00 0.15
BBY 150807C00039000 C 08/07/15 39.0 0.00 0.50
BBY 150807C00039500 C 08/07/15 39.5 0.00 0.50
BBY 150807C00040000 C 08/07/15 40.0 0.00 0.20
BBY 150807C00040500 C 08/07/15 40.5 0.00 0.50
BBY 150807C00041000 C 08/07/15 41.0 0.00 0.50
BBY 150807C00041500 C 08/07/15 41.5 0.00 0.50
BBY 150807C00042000 C 08/07/15 42.0 0.00 0.50
BBY 150807C00042500 C 08/07/15 42.5 0.00 0.50
BBY 150807C00043000 C 08/07/15 43.0 0.00 0.50
BBY 150807C00043500 C 08/07/15 43.5 0.00 0.50
BBY 150807C00044000 C 08/07/15 44.0 0.00 0.50
BBY 150807C00045000 C 08/07/15 45.0 0.00 0.50
BBY 150807P00025000 P 08/07/15 25.0 0.00 0.50
BBY 150807P00025500 P 08/07/15 25.5 0.00 0.16
BBY 150807P00026000 P 08/07/15 26.0 0.00 0.38
BBY 150807P00026500 P 08/07/15 26.5 0.00 0.16
BBY 150807P00027000 P 08/07/15 27.0 0.00 0.38
BBY 150807P00027500 P 08/07/15 27.5 0.00 0.38
BBY 150807P00028000 P 08/07/15 28.0 0.00 0.38
BBY 150807P00028500 P 08/07/15 28.5 0.00 0.20
BBY 150807P00029000 P 08/07/15 29.0 0.00 0.22
BBY 150807P00029500 P 08/07/15 29.5 0.00 0.21
BBY 150807P00030000 P 08/07/15 30.0 0.00 0.28
BBY 150807P00030500 P 08/07/15 30.5 0.00 0.14
BBY 150807P00031000 P 08/07/15 31.0 0.07 0.09
BBY 150807P00031500 P 08/07/15 31.5 0.16 0.19
BBY 150807P00032000 P 08/07/15 32.0 0.35 0.41
BBY 150807P00032500 P 08/07/15 32.5 0.64 0.77
BBY 150807P00033000 P 08/07/15 33.0 0.72 1.27
BBY 150807P00033500 P 08/07/15 33.5 1.15 1.73
BBY 150807P00034000 P 08/07/15 34.0 1.63 2.22
BBY 150807P00034500 P 08/07/15 34.5 2.10 2.73
BBY 150807P00035000 P 08/07/15 35.0 2.60 3.25
BBY 150807P00035500 P 08/07/15 35.5 3.05 3.75
BBY 150807P00036000 P 08/07/15 36.0 3.55 4.25
BBY 150807P00036500 P 08/07/15 36.5 3.95 4.80
BBY 150807P00037000 P 08/07/15 37.0 4.45 5.30
BBY 150807P00037500 P 08/07/15 37.5 5.05 5.75
BBY 150807P00038000 P 08/07/15 38.0 5.35 6.30
BBY 150807P00038500 P 08/07/15 38.5 5.85 6.80
BBY 150807P00039000 P 08/07/15 39.0 6.35 7.30
BBY 150807P00039500 P 08/07/15 39.5 6.85 7.80
BBY 150807P00040000 P 08/07/15 40.0 6.05 9.70
BBY 150807P00040500 P 08/07/15 40.5 6.55 10.10
BBY 150807P00041000 P 08/07/15 41.0 7.00 10.65
BBY 150807P00041500 P 08/07/15 41.5 7.50 11.20
BBY 150807P00042000 P 08/07/15 42.0 8.05 11.70
BBY 150807P00042500 P 08/07/15 42.5 8.55 12.20
BBY 150807P00043000 P 08/07/15 43.0 9.05 12.70
BBY 150807P00043500 P 08/07/15 43.5 9.55 13.20
BBY 150807P00044000 P 08/07/15 44.0 10.05 13.70
BBY 150807P00045000 P 08/07/15 45.0 11.05 14.70
BBY 150814C00025000 C 08/14/15 25.0 6.75 7.45
BBY 150814C00026000 C 08/14/15 26.0 5.75 6.45
BBY 150814C00026500 C 08/14/15 26.5 5.25 5.95
BBY 150814C00027000 C 08/14/15 27.0 4.80 5.45
BBY 150814C00027500 C 08/14/15 27.5 4.30 4.95
BBY 150814C00028000 C 08/14/15 28.0 3.80 4.45
BBY 150814C00028500 C 08/14/15 28.5 3.30 3.95
BBY 150814C00029000 C 08/14/15 29.0 2.82 3.50
BBY 150814C00029500 C 08/14/15 29.5 2.35 2.98
BBY 150814C00030000 C 08/14/15 30.0 1.89 2.49
BBY 150814C00030500 C 08/14/15 30.5 1.43 2.03
BBY 150814C00031000 C 08/14/15 31.0 1.14 1.27
BBY 150814C00031500 C 08/14/15 31.5 0.81 0.85
BBY 150814C00032000 C 08/14/15 32.0 0.52 0.55
BBY 150814C00032500 C 08/14/15 32.5 0.30 0.34
BBY 150814C00033000 C 08/14/15 33.0 0.17 0.19
BBY 150814C00033500 C 08/14/15 33.5 0.07 0.18
BBY 150814C00034000 C 08/14/15 34.0 0.04 0.10
BBY 150814C00034500 C 08/14/15 34.5 0.02 0.08
BBY 150814C00035000 C 08/14/15 35.0 0.01 0.09
BBY 150814C00035500 C 08/14/15 35.5 0.00 0.21
BBY 150814C00036000 C 08/14/15 36.0 0.00 0.14
BBY 150814C00036500 C 08/14/15 36.5 0.00 0.21
BBY 150814C00037000 C 08/14/15 37.0 0.00 0.20
BBY 150814C00037500 C 08/14/15 37.5 0.00 0.16
BBY 150814C00038000 C 08/14/15 38.0 0.00 0.20
BBY 150814C00038500 C 08/14/15 38.5 0.00 0.20
BBY 150814C00039000 C 08/14/15 39.0 0.00 0.20
BBY 150814C00039500 C 08/14/15 39.5 0.00 0.20
BBY 150814C00040000 C 08/14/15 40.0 0.00 0.20
BBY 150814C00040500 C 08/14/15 40.5 0.00 0.20
BBY 150814C00041000 C 08/14/15 41.0 0.00 0.20
BBY 150814C00041500 C 08/14/15 41.5 0.00 0.21
BBY 150814C00042000 C 08/14/15 42.0 0.00 0.20
BBY 150814C00042500 C 08/14/15 42.5 0.00 0.20
BBY 150814C00043000 C 08/14/15 43.0 0.00 0.21
BBY 150814C00043500 C 08/14/15 43.5 0.00 0.20
BBY 150814C00044000 C 08/14/15 44.0 0.00 0.20
BBY 150814C00045000 C 08/14/15 45.0 0.00 0.20
BBY 150814P00025000 P 08/14/15 25.0 0.00 0.20
BBY 150814P00026000 P 08/14/15 26.0 0.00 0.20
BBY 150814P00026500 P 08/14/15 26.5 0.00 0.13
BBY 150814P00027000 P 08/14/15 27.0 0.00 0.13
BBY 150814P00027500 P 08/14/15 27.5 0.00 0.17
BBY 150814P00028000 P 08/14/15 28.0 0.00 0.17
BBY 150814P00028500 P 08/14/15 28.5 0.01 0.13
BBY 150814P00029000 P 08/14/15 29.0 0.01 0.13
BBY 150814P00029500 P 08/14/15 29.5 0.01 0.14
BBY 150814P00030000 P 08/14/15 30.0 0.02 0.13
BBY 150814P00030500 P 08/14/15 30.5 0.12 0.16
BBY 150814P00031000 P 08/14/15 31.0 0.20 0.23
BBY 150814P00031500 P 08/14/15 31.5 0.34 0.38
BBY 150814P00032000 P 08/14/15 32.0 0.54 0.59
BBY 150814P00032500 P 08/14/15 32.5 0.82 0.87
BBY 150814P00033000 P 08/14/15 33.0 1.09 1.39
BBY 150814P00033500 P 08/14/15 33.5 1.11 1.81
BBY 150814P00034000 P 08/14/15 34.0 1.68 2.26
BBY 150814P00034500 P 08/14/15 34.5 2.12 2.74
BBY 150814P00035000 P 08/14/15 35.0 2.62 3.25
BBY 150814P00035500 P 08/14/15 35.5 3.05 3.75
BBY 150814P00036000 P 08/14/15 36.0 3.55 4.25
BBY 150814P00036500 P 08/14/15 36.5 4.05 4.75
BBY 150814P00037000 P 08/14/15 37.0 4.55 5.25
BBY 150814P00037500 P 08/14/15 37.5 5.05 5.75
BBY 150814P00038000 P 08/14/15 38.0 5.55 6.25
BBY 150814P00038500 P 08/14/15 38.5 6.05 6.75
BBY 150814P00039000 P 08/14/15 39.0 6.55 7.25
BBY 150814P00039500 P 08/14/15 39.5 7.05 7.75
BBY 150814P00040000 P 08/14/15 40.0 7.40 8.25
BBY 150814P00040500 P 08/14/15 40.5 7.75 8.75
BBY 150814P00041000 P 08/14/15 41.0 8.20 9.25
BBY 150814P00041500 P 08/14/15 41.5 8.75 9.75
BBY 150814P00042000 P 08/14/15 42.0 9.05 11.40
BBY 150814P00042500 P 08/14/15 42.5 8.40 11.90
BBY 150814P00043000 P 08/14/15 43.0 9.80 11.90
BBY 150814P00043500 P 08/14/15 43.5 10.25 12.35
BBY 150814P00044000 P 08/14/15 44.0 10.75 12.85
BBY 150814P00045000 P 08/14/15 45.0 11.75 13.85
BBY 150821C00025000 C 08/21/15 25.0 6.80 7.45
BBY 150821C00025500 C 08/21/15 25.5 6.30 6.95
BBY 150821C00026000 C 08/21/15 26.0 5.80 6.45
BBY 150821C00026500 C 08/21/15 26.5 5.30 6.00
BBY 150821C00027000 C 08/21/15 27.0 4.80 5.50
BBY 150821C00027500 C 08/21/15 27.5 4.30 5.00
BBY 150821C00028000 C 08/21/15 28.0 3.80 4.50
BBY 150821C00028500 C 08/21/15 28.5 3.35 4.00
BBY 150821C00029000 C 08/21/15 29.0 2.88 3.50
BBY 150821C00029500 C 08/21/15 29.5 2.41 3.05
BBY 150821C00030000 C 08/21/15 30.0 2.02 2.56
BBY 150821C00030500 C 08/21/15 30.5 1.56 2.09
BBY 150821C00031000 C 08/21/15 31.0 1.28 1.58
BBY 150821C00031500 C 08/21/15 31.5 0.98 1.01
BBY 150821C00032000 C 08/21/15 32.0 0.69 0.72
BBY 150821C00032500 C 08/21/15 32.5 0.47 0.50
BBY 150821C00033000 C 08/21/15 33.0 0.30 0.32
BBY 150821C00033500 C 08/21/15 33.5 0.18 0.21
BBY 150821C00034000 C 08/21/15 34.0 0.10 0.12
BBY 150821C00034500 C 08/21/15 34.5 0.04 0.13
BBY 150821C00035000 C 08/21/15 35.0 0.03 0.06
BBY 150821C00035500 C 08/21/15 35.5 0.01 0.22
BBY 150821C00036000 C 08/21/15 36.0 0.01 0.06
BBY 150821C00036500 C 08/21/15 36.5 0.01 0.18
BBY 150821C00037000 C 08/21/15 37.0 0.00 0.13
BBY 150821C00037500 C 08/21/15 37.5 0.00 0.17
BBY 150821C00038000 C 08/21/15 38.0 0.00 0.21
BBY 150821C00038500 C 08/21/15 38.5 0.00 0.17
BBY 150821C00039000 C 08/21/15 39.0 0.00 0.20
BBY 150821C00039500 C 08/21/15 39.5 0.00 0.16
BBY 150821C00040000 C 08/21/15 40.0 0.00 0.20
BBY 150821C00040500 C 08/21/15 40.5 0.00 0.16
BBY 150821C00041000 C 08/21/15 41.0 0.00 0.16
BBY 150821C00041500 C 08/21/15 41.5 0.00 0.16
BBY 150821C00042000 C 08/21/15 42.0 0.00 0.20
BBY 150821C00042500 C 08/21/15 42.5 0.00 0.16
BBY 150821C00043000 C 08/21/15 43.0 0.00 0.21
BBY 150821C00043500 C 08/21/15 43.5 0.00 0.16
BBY 150821C00044000 C 08/21/15 44.0 0.00 0.16
BBY 150821C00045000 C 08/21/15 45.0 0.00 0.21
BBY 150821C00046000 C 08/21/15 46.0 0.00 0.16
BBY 150821C00047000 C 08/21/15 47.0 0.00 0.16
BBY 150821P00025000 P 08/21/15 25.0 0.00 0.16
BBY 150821P00025500 P 08/21/15 25.5 0.00 0.16
BBY 150821P00026000 P 08/21/15 26.0 0.01 0.18
BBY 150821P00026500 P 08/21/15 26.5 0.01 0.17
BBY 150821P00027000 P 08/21/15 27.0 0.01 0.16
BBY 150821P00027500 P 08/21/15 27.5 0.01 0.17
BBY 150821P00028000 P 08/21/15 28.0 0.01 0.21
BBY 150821P00028500 P 08/21/15 28.5 0.02 0.21
BBY 150821P00029000 P 08/21/15 29.0 0.03 0.24
BBY 150821P00029500 P 08/21/15 29.5 0.04 0.28
BBY 150821P00030000 P 08/21/15 30.0 0.06 0.19
BBY 150821P00030500 P 08/21/15 30.5 0.22 0.24
BBY 150821P00031000 P 08/21/15 31.0 0.33 0.36
BBY 150821P00031500 P 08/21/15 31.5 0.49 0.52
BBY 150821P00032000 P 08/21/15 32.0 0.71 0.75
BBY 150821P00032500 P 08/21/15 32.5 0.98 1.02
BBY 150821P00033000 P 08/21/15 33.0 1.30 1.36
BBY 150821P00033500 P 08/21/15 33.5 1.67 1.77
BBY 150821P00034000 P 08/21/15 34.0 2.09 2.25
BBY 150821P00034500 P 08/21/15 34.5 2.55 2.77
BBY 150821P00035000 P 08/21/15 35.0 3.00 3.25
BBY 150821P00035500 P 08/21/15 35.5 3.10 3.75
BBY 150821P00036000 P 08/21/15 36.0 3.60 4.25
BBY 150821P00036500 P 08/21/15 36.5 4.05 4.75
BBY 150821P00037000 P 08/21/15 37.0 4.55 5.25
BBY 150821P00037500 P 08/21/15 37.5 5.05 5.75
BBY 150821P00038000 P 08/21/15 38.0 5.55 6.25
BBY 150821P00038500 P 08/21/15 38.5 6.05 6.75
BBY 150821P00039000 P 08/21/15 39.0 6.55 7.25
BBY 150821P00039500 P 08/21/15 39.5 7.05 7.75
BBY 150821P00040000 P 08/21/15 40.0 7.55 8.25
BBY 150821P00040500 P 08/21/15 40.5 7.65 8.75
BBY 150821P00041000 P 08/21/15 41.0 8.40 9.25
BBY 150821P00041500 P 08/21/15 41.5 8.90 9.75
BBY 150821P00042000 P 08/21/15 42.0 8.20 10.55
BBY 150821P00042500 P 08/21/15 42.5 8.70 11.05
BBY 150821P00043000 P 08/21/15 43.0 9.80 11.90
BBY 150821P00043500 P 08/21/15 43.5 10.30 11.80
BBY 150821P00044000 P 08/21/15 44.0 9.95 13.40
BBY 150821P00045000 P 08/21/15 45.0 11.75 13.85
BBY 150821P00046000 P 08/21/15 46.0 12.75 14.85
BBY 150821P00047000 P 08/21/15 47.0 14.00 15.55
BBY 150828C00024000 C 08/28/15 24.0 7.80 8.70
BBY 150828C00025000 C 08/28/15 25.0 6.75 7.70
BBY 150828C00026000 C 08/28/15 26.0 5.80 6.75
BBY 150828C00026500 C 08/28/15 26.5 5.35 6.25
BBY 150828C00027000 C 08/28/15 27.0 4.85 5.65
BBY 150828C00027500 C 08/28/15 27.5 4.40 5.20
BBY 150828C00028000 C 08/28/15 28.0 4.00 4.75
BBY 150828C00028500 C 08/28/15 28.5 3.55 4.30
BBY 150828C00029000 C 08/28/15 29.0 3.10 3.85
BBY 150828C00029500 C 08/28/15 29.5 2.71 3.25
BBY 150828C00030000 C 08/28/15 30.0 2.32 2.86
BBY 150828C00030500 C 08/28/15 30.5 2.03 2.17
BBY 150828C00031000 C 08/28/15 31.0 1.75 1.91
BBY 150828C00031500 C 08/28/15 31.5 1.44 1.56
BBY 150828C00032000 C 08/28/15 32.0 1.17 1.25
BBY 150828C00032500 C 08/28/15 32.5 0.96 1.01
BBY 150828C00033000 C 08/28/15 33.0 0.75 0.81
BBY 150828C00033500 C 08/28/15 33.5 0.59 0.64
BBY 150828C00034000 C 08/28/15 34.0 0.45 0.51
BBY 150828C00034500 C 08/28/15 34.5 0.33 0.40
BBY 150828C00035000 C 08/28/15 35.0 0.26 0.32
BBY 150828C00035500 C 08/28/15 35.5 0.14 0.36
BBY 150828C00036000 C 08/28/15 36.0 0.09 0.29
BBY 150828C00036500 C 08/28/15 36.5 0.05 0.28
BBY 150828C00037000 C 08/28/15 37.0 0.03 0.17
BBY 150828C00037500 C 08/28/15 37.5 0.05 0.26
BBY 150828C00038000 C 08/28/15 38.0 0.02 0.20
BBY 150828C00038500 C 08/28/15 38.5 0.01 0.20
BBY 150828C00039000 C 08/28/15 39.0 0.02 0.14
BBY 150828C00039500 C 08/28/15 39.5 0.01 0.18
BBY 150828C00040000 C 08/28/15 40.0 0.02 0.12
BBY 150828C00040500 C 08/28/15 40.5 0.01 0.10
BBY 150828C00041000 C 08/28/15 41.0 0.00 0.16
BBY 150828C00041500 C 08/28/15 41.5 0.00 0.17
BBY 150828C00042000 C 08/28/15 42.0 0.00 0.11
BBY 150828C00042500 C 08/28/15 42.5 0.00 0.21
BBY 150828C00043000 C 08/28/15 43.0 0.00 0.21
BBY 150828C00043500 C 08/28/15 43.5 0.00 0.20
BBY 150828C00044000 C 08/28/15 44.0 0.00 0.20
BBY 150828P00024000 P 08/28/15 24.0 0.01 0.20
BBY 150828P00025000 P 08/28/15 25.0 0.02 0.22
BBY 150828P00026000 P 08/28/15 26.0 0.02 0.24
BBY 150828P00026500 P 08/28/15 26.5 0.06 0.26
BBY 150828P00027000 P 08/28/15 27.0 0.06 0.27
BBY 150828P00027500 P 08/28/15 27.5 0.05 0.32
BBY 150828P00028000 P 08/28/15 28.0 0.08 0.37
BBY 150828P00028500 P 08/28/15 28.5 0.12 0.31
BBY 150828P00029000 P 08/28/15 29.0 0.31 0.37
BBY 150828P00029500 P 08/28/15 29.5 0.41 0.44
BBY 150828P00030000 P 08/28/15 30.0 0.51 0.56
BBY 150828P00030500 P 08/28/15 30.5 0.64 0.69
BBY 150828P00031000 P 08/28/15 31.0 0.80 0.86
BBY 150828P00031500 P 08/28/15 31.5 0.99 1.12
BBY 150828P00032000 P 08/28/15 32.0 1.23 1.29
BBY 150828P00032500 P 08/28/15 32.5 1.49 1.64
BBY 150828P00033000 P 08/28/15 33.0 1.79 1.86
BBY 150828P00033500 P 08/28/15 33.5 2.12 2.21
BBY 150828P00034000 P 08/28/15 34.0 2.33 2.58
BBY 150828P00034500 P 08/28/15 34.5 2.85 3.10
BBY 150828P00035000 P 08/28/15 35.0 3.20 3.50
BBY 150828P00035500 P 08/28/15 35.5 3.20 3.95
BBY 150828P00036000 P 08/28/15 36.0 3.65 4.45
BBY 150828P00036500 P 08/28/15 36.5 4.10 4.90
BBY 150828P00037000 P 08/28/15 37.0 4.55 5.40
BBY 150828P00037500 P 08/28/15 37.5 5.00 5.85
BBY 150828P00038000 P 08/28/15 38.0 5.40 6.35
BBY 150828P00038500 P 08/28/15 38.5 5.90 6.85
BBY 150828P00039000 P 08/28/15 39.0 6.35 7.35
BBY 150828P00039500 P 08/28/15 39.5 6.85 7.80
BBY 150828P00040000 P 08/28/15 40.0 7.35 8.30
BBY 150828P00040500 P 08/28/15 40.5 7.85 8.80
BBY 150828P00041000 P 08/28/15 41.0 8.35 9.30
BBY 150828P00041500 P 08/28/15 41.5 8.85 9.80
BBY 150828P00042000 P 08/28/15 42.0 9.35 10.30
BBY 150828P00042500 P 08/28/15 42.5 9.85 10.80
BBY 150828P00043000 P 08/28/15 43.0 10.05 11.65
BBY 150828P00043500 P 08/28/15 43.5 10.50 12.05
BBY 150828P00044000 P 08/28/15 44.0 11.00 12.55
BBY 150904C00025000 C 09/04/15 25.0 6.80 7.75
BBY 150904C00025500 C 09/04/15 25.5 6.30 7.25
BBY 150904C00026000 C 09/04/15 26.0 5.85 6.75
BBY 150904C00026500 C 09/04/15 26.5 5.40 6.15
BBY 150904C00027000 C 09/04/15 27.0 4.90 5.65
BBY 150904C00027500 C 09/04/15 27.5 4.45 5.25
BBY 150904C00028000 C 09/04/15 28.0 4.05 4.80
BBY 150904C00028500 C 09/04/15 28.5 3.60 4.35
BBY 150904C00029000 C 09/04/15 29.0 3.15 3.90
BBY 150904C00029500 C 09/04/15 29.5 2.81 2.99
BBY 150904C00030000 C 09/04/15 30.0 2.42 2.62
BBY 150904C00030500 C 09/04/15 30.5 2.06 2.27
BBY 150904C00031000 C 09/04/15 31.0 1.82 1.96
BBY 150904C00031500 C 09/04/15 31.5 1.53 1.61
BBY 150904C00032000 C 09/04/15 32.0 1.28 1.34
BBY 150904C00032500 C 09/04/15 32.5 1.04 1.10
BBY 150904C00033000 C 09/04/15 33.0 0.83 0.90
BBY 150904C00033500 C 09/04/15 33.5 0.65 0.73
BBY 150904C00034000 C 09/04/15 34.0 0.52 0.58
BBY 150904C00034500 C 09/04/15 34.5 0.40 0.46
BBY 150904C00035000 C 09/04/15 35.0 0.32 0.36
BBY 150904C00035500 C 09/04/15 35.5 0.25 0.28
BBY 150904C00036000 C 09/04/15 36.0 0.19 0.22
BBY 150904C00036500 C 09/04/15 36.5 0.15 0.20
BBY 150904C00037000 C 09/04/15 37.0 0.11 0.16
BBY 150904C00037500 C 09/04/15 37.5 0.09 0.15
BBY 150904C00038000 C 09/04/15 38.0 0.06 0.12
BBY 150904C00038500 C 09/04/15 38.5 0.05 0.10
BBY 150904C00039000 C 09/04/15 39.0 0.04 0.08
BBY 150904C00039500 C 09/04/15 39.5 0.03 0.07
BBY 150904C00040000 C 09/04/15 40.0 0.02 0.06
BBY 150904C00040500 C 09/04/15 40.5 0.01 0.05
BBY 150904C00041000 C 09/04/15 41.0 0.01 0.05
BBY 150904C00041500 C 09/04/15 41.5 0.01 0.04
BBY 150904C00042000 C 09/04/15 42.0 0.00 0.05
BBY 150904C00042500 C 09/04/15 42.5 0.00 0.04
BBY 150904C00043000 C 09/04/15 43.0 0.00 0.04
BBY 150904C00043500 C 09/04/15 43.5 0.00 0.04
BBY 150904C00044000 C 09/04/15 44.0 0.00 0.04
BBY 150904P00025000 P 09/04/15 25.0 0.04 0.09
BBY 150904P00025500 P 09/04/15 25.5 0.05 0.10
BBY 150904P00026000 P 09/04/15 26.0 0.06 0.12
BBY 150904P00026500 P 09/04/15 26.5 0.08 0.14
BBY 150904P00027000 P 09/04/15 27.0 0.10 0.17
BBY 150904P00027500 P 09/04/15 27.5 0.17 0.21
BBY 150904P00028000 P 09/04/15 28.0 0.19 0.27
BBY 150904P00028500 P 09/04/15 28.5 0.29 0.34
BBY 150904P00029000 P 09/04/15 29.0 0.35 0.43
BBY 150904P00029500 P 09/04/15 29.5 0.49 0.54
BBY 150904P00030000 P 09/04/15 30.0 0.61 0.67
BBY 150904P00030500 P 09/04/15 30.5 0.76 0.82
BBY 150904P00031000 P 09/04/15 31.0 0.94 1.00
BBY 150904P00031500 P 09/04/15 31.5 1.14 1.21
BBY 150904P00032000 P 09/04/15 32.0 1.38 1.45
BBY 150904P00032500 P 09/04/15 32.5 1.66 1.81
BBY 150904P00033000 P 09/04/15 33.0 1.95 2.13
BBY 150904P00033500 P 09/04/15 33.5 2.28 2.48
BBY 150904P00034000 P 09/04/15 34.0 2.62 2.84
BBY 150904P00034500 P 09/04/15 34.5 3.00 3.20
BBY 150904P00035000 P 09/04/15 35.0 3.40 3.60
BBY 150904P00035500 P 09/04/15 35.5 3.30 4.10
BBY 150904P00036000 P 09/04/15 36.0 3.75 4.55
BBY 150904P00036500 P 09/04/15 36.5 4.20 5.05
BBY 150904P00037000 P 09/04/15 37.0 4.65 5.55
BBY 150904P00037500 P 09/04/15 37.5 5.05 6.00
BBY 150904P00038000 P 09/04/15 38.0 5.50 6.50
BBY 150904P00038500 P 09/04/15 38.5 6.00 6.95
BBY 150904P00039000 P 09/04/15 39.0 6.45 7.45
BBY 150904P00039500 P 09/04/15 39.5 6.95 7.95
BBY 150904P00040000 P 09/04/15 40.0 7.45 8.45
BBY 150904P00040500 P 09/04/15 40.5 7.95 8.95
BBY 150904P00041000 P 09/04/15 41.0 8.45 9.40
BBY 150904P00041500 P 09/04/15 41.5 8.90 9.90
BBY 150904P00042000 P 09/04/15 42.0 9.40 10.40
BBY 150904P00042500 P 09/04/15 42.5 9.90 11.25
BBY 150904P00043000 P 09/04/15 43.0 10.10 12.00
BBY 150904P00043500 P 09/04/15 43.5 10.60 12.05
BBY 150904P00044000 P 09/04/15 44.0 10.25 13.85
BBY 150911C00023000 C 09/11/15 23.0 8.80 9.75
BBY 150911C00024000 C 09/11/15 24.0 7.75 8.70
BBY 150911C00025000 C 09/11/15 25.0 6.80 7.75
BBY 150911C00025500 C 09/11/15 25.5 6.35 7.25
BBY 150911C00026000 C 09/11/15 26.0 5.85 6.75
BBY 150911C00026500 C 09/11/15 26.5 5.40 6.15
BBY 150911C00027000 C 09/11/15 27.0 4.90 5.65
BBY 150911C00027500 C 09/11/15 27.5 4.50 5.25
BBY 150911C00028000 C 09/11/15 28.0 4.05 4.80
BBY 150911C00028500 C 09/11/15 28.5 3.60 4.35
BBY 150911C00029000 C 09/11/15 29.0 3.20 3.95
BBY 150911C00029500 C 09/11/15 29.5 2.83 3.05
BBY 150911C00030000 C 09/11/15 30.0 2.45 2.66
BBY 150911C00030500 C 09/11/15 30.5 2.10 2.30
BBY 150911C00031000 C 09/11/15 31.0 1.82 2.00
BBY 150911C00031500 C 09/11/15 31.5 1.52 1.69
BBY 150911C00032000 C 09/11/15 32.0 1.31 1.40
BBY 150911C00032500 C 09/11/15 32.5 1.07 1.16
BBY 150911C00033000 C 09/11/15 33.0 0.86 0.95
BBY 150911C00033500 C 09/11/15 33.5 0.68 0.78
BBY 150911C00034000 C 09/11/15 34.0 0.56 0.63
BBY 150911C00034500 C 09/11/15 34.5 0.43 0.50
BBY 150911C00035000 C 09/11/15 35.0 0.33 0.40
BBY 150911C00035500 C 09/11/15 35.5 0.26 0.34
BBY 150911C00036000 C 09/11/15 36.0 0.21 0.25
BBY 150911C00036500 C 09/11/15 36.5 0.16 0.20
BBY 150911C00037000 C 09/11/15 37.0 0.13 0.16
BBY 150911C00037500 C 09/11/15 37.5 0.09 0.13
BBY 150911C00038000 C 09/11/15 38.0 0.07 0.13
BBY 150911C00038500 C 09/11/15 38.5 0.06 0.11
BBY 150911C00039000 C 09/11/15 39.0 0.04 0.09
BBY 150911C00039500 C 09/11/15 39.5 0.03 0.08
BBY 150911C00040000 C 09/11/15 40.0 0.02 0.07
BBY 150911C00041000 C 09/11/15 41.0 0.01 0.05
BBY 150911C00042000 C 09/11/15 42.0 0.00 0.04
BBY 150911P00023000 P 09/11/15 23.0 0.02 0.07
BBY 150911P00024000 P 09/11/15 24.0 0.04 0.09
BBY 150911P00025000 P 09/11/15 25.0 0.06 0.10
BBY 150911P00025500 P 09/11/15 25.5 0.08 0.11
BBY 150911P00026000 P 09/11/15 26.0 0.10 0.14
BBY 150911P00026500 P 09/11/15 26.5 0.13 0.17
BBY 150911P00027000 P 09/11/15 27.0 0.17 0.22
BBY 150911P00027500 P 09/11/15 27.5 0.22 0.27
BBY 150911P00028000 P 09/11/15 28.0 0.29 0.33
BBY 150911P00028500 P 09/11/15 28.5 0.36 0.41
BBY 150911P00029000 P 09/11/15 29.0 0.45 0.51
BBY 150911P00029500 P 09/11/15 29.5 0.55 0.63
BBY 150911P00030000 P 09/11/15 30.0 0.70 0.76
BBY 150911P00030500 P 09/11/15 30.5 0.86 0.90
BBY 150911P00031000 P 09/11/15 31.0 1.04 1.11
BBY 150911P00031500 P 09/11/15 31.5 1.24 1.31
BBY 150911P00032000 P 09/11/15 32.0 1.49 1.54
BBY 150911P00032500 P 09/11/15 32.5 1.76 1.85
BBY 150911P00033000 P 09/11/15 33.0 2.06 2.22
BBY 150911P00033500 P 09/11/15 33.5 2.40 2.59
BBY 150911P00034000 P 09/11/15 34.0 2.76 2.94
BBY 150911P00034500 P 09/11/15 34.5 3.15 3.35
BBY 150911P00035000 P 09/11/15 35.0 3.50 3.75
BBY 150911P00035500 P 09/11/15 35.5 3.40 4.20
BBY 150911P00036000 P 09/11/15 36.0 3.85 4.65
BBY 150911P00036500 P 09/11/15 36.5 4.35 5.05
BBY 150911P00037000 P 09/11/15 37.0 4.75 5.60
BBY 150911P00037500 P 09/11/15 37.5 5.10 6.05
BBY 150911P00038000 P 09/11/15 38.0 5.60 6.55
BBY 150911P00038500 P 09/11/15 38.5 6.10 7.05
BBY 150911P00039000 P 09/11/15 39.0 6.55 7.50
BBY 150911P00039500 P 09/11/15 39.5 7.05 8.00
BBY 150911P00040000 P 09/11/15 40.0 7.55 8.50
BBY 150911P00041000 P 09/11/15 41.0 8.55 9.50
BBY 150911P00042000 P 09/11/15 42.0 9.50 10.55
BBY 150918C00017490 C 09/18/15 17.5 13.95 15.50
BBY 150918C00018490 C 09/18/15 18.5 12.05 14.55
BBY 150918C00019490 C 09/18/15 19.5 11.05 13.55
BBY 150918C00020490 C 09/18/15 20.5 10.65 12.55
BBY 150918C00021490 C 09/18/15 21.5 10.05 11.65
BBY 150918C00022490 C 09/18/15 22.5 9.30 10.00
BBY 150918C00023490 C 09/18/15 23.5 8.30 9.20
BBY 150918C00024490 C 09/18/15 24.5 7.35 8.00
BBY 150918C00025490 C 09/18/15 25.5 6.35 7.25
BBY 150918C00026490 C 09/18/15 26.5 5.45 6.10
BBY 150918C00027490 C 09/18/15 27.5 4.50 5.15
BBY 150918C00028490 C 09/18/15 28.5 3.65 4.40
BBY 150918C00029490 C 09/18/15 29.5 2.88 3.10
BBY 150918C00030490 C 09/18/15 30.5 2.19 2.37
BBY 150918C00031490 C 09/18/15 31.5 1.67 1.75
BBY 150918C00032490 C 09/18/15 32.5 1.15 1.22
BBY 150918C00033490 C 09/18/15 33.5 0.80 0.85
BBY 150918C00034490 C 09/18/15 34.5 0.51 0.56
BBY 150918C00035490 C 09/18/15 35.5 0.31 0.43
BBY 150918C00036490 C 09/18/15 36.5 0.19 0.23
BBY 150918C00037490 C 09/18/15 37.5 0.11 0.19
BBY 150918C00038490 C 09/18/15 38.5 0.07 0.13
BBY 150918C00039490 C 09/18/15 39.5 0.04 0.09
BBY 150918C00040490 C 09/18/15 40.5 0.02 0.06
BBY 150918C00041490 C 09/18/15 41.5 0.01 0.05
BBY 150918C00042490 C 09/18/15 42.5 0.01 0.04
BBY 150918C00043490 C 09/18/15 43.5 0.02 0.04
BBY 150918C00044490 C 09/18/15 44.5 0.00 0.04
BBY 150918C00045490 C 09/18/15 45.5 0.00 0.04
BBY 150918C00046490 C 09/18/15 46.5 0.00 0.04
BBY 150918C00047490 C 09/18/15 47.5 0.00 0.04
BBY 150918C00048490 C 09/18/15 48.5 0.00 0.04
BBY 150918C00049490 C 09/18/15 49.5 0.00 0.03
BBY 150918C00054490 C 09/18/15 54.5 0.00 0.03
BBY 150918P00017490 P 09/18/15 17.5 0.00 0.05
BBY 150918P00018490 P 09/18/15 18.5 0.00 0.05
BBY 150918P00019490 P 09/18/15 19.5 0.00 0.06
BBY 150918P00020490 P 09/18/15 20.5 0.00 0.06
BBY 150918P00021490 P 09/18/15 21.5 0.02 0.07
BBY 150918P00022490 P 09/18/15 22.5 0.03 0.07
BBY 150918P00023490 P 09/18/15 23.5 0.04 0.09
BBY 150918P00024490 P 09/18/15 24.5 0.06 0.10
BBY 150918P00025490 P 09/18/15 25.5 0.10 0.14
BBY 150918P00026490 P 09/18/15 26.5 0.17 0.21
BBY 150918P00027490 P 09/18/15 27.5 0.27 0.32
BBY 150918P00028490 P 09/18/15 28.5 0.42 0.48
BBY 150918P00029490 P 09/18/15 29.5 0.64 0.69
BBY 150918P00030490 P 09/18/15 30.5 0.95 1.00
BBY 150918P00031490 P 09/18/15 31.5 1.36 1.41
BBY 150918P00032490 P 09/18/15 32.5 1.87 2.01
BBY 150918P00033490 P 09/18/15 33.5 2.46 2.65
BBY 150918P00034490 P 09/18/15 34.5 3.20 3.35
BBY 150918P00035490 P 09/18/15 35.5 3.65 4.25
BBY 150918P00036490 P 09/18/15 36.5 4.85 5.00
BBY 150918P00037490 P 09/18/15 37.5 5.45 6.00
BBY 150918P00038490 P 09/18/15 38.5 6.35 7.00
BBY 150918P00039490 P 09/18/15 39.5 7.45 8.00
BBY 150918P00040490 P 09/18/15 40.5 8.30 8.95
BBY 150918P00041490 P 09/18/15 41.5 9.25 9.95
BBY 150918P00042490 P 09/18/15 42.5 10.25 10.95
BBY 150918P00043490 P 09/18/15 43.5 11.25 11.95
BBY 150918P00044490 P 09/18/15 44.5 11.75 13.00
BBY 150918P00045490 P 09/18/15 45.5 12.75 14.25
BBY 150918P00046490 P 09/18/15 46.5 13.70 15.25
BBY 150918P00047490 P 09/18/15 47.5 13.75 17.05
BBY 150918P00048490 P 09/18/15 48.5 14.70 18.20
BBY 150918P00049490 P 09/18/15 49.5 15.75 19.35
BBY 150918P00054490 P 09/18/15 54.5 21.50 23.45
BBY 151016C00023000 C 10/16/15 23.0 8.80 9.50
BBY 151016C00024000 C 10/16/15 24.0 7.80 8.50
BBY 151016C00025000 C 10/16/15 25.0 6.85 7.60
BBY 151016C00026000 C 10/16/15 26.0 5.90 6.65
BBY 151016C00027000 C 10/16/15 27.0 5.00 5.65
BBY 151016C00028000 C 10/16/15 28.0 4.20 4.80
BBY 151016C00029000 C 10/16/15 29.0 3.45 3.65
BBY 151016C00030000 C 10/16/15 30.0 2.72 2.92
BBY 151016C00031000 C 10/16/15 31.0 2.16 2.29
BBY 151016C00032000 C 10/16/15 32.0 1.65 1.72
BBY 151016C00033000 C 10/16/15 33.0 1.19 1.31
BBY 151016C00034000 C 10/16/15 34.0 0.85 0.97
BBY 151016C00035000 C 10/16/15 35.0 0.60 0.69
BBY 151016C00036000 C 10/16/15 36.0 0.41 0.50
BBY 151016C00037000 C 10/16/15 37.0 0.28 0.35
BBY 151016C00038000 C 10/16/15 38.0 0.17 0.28
BBY 151016C00039000 C 10/16/15 39.0 0.10 0.20
BBY 151016C00040000 C 10/16/15 40.0 0.08 0.13
BBY 151016C00041000 C 10/16/15 41.0 0.05 0.10
BBY 151016C00042000 C 10/16/15 42.0 0.03 0.07
BBY 151016P00023000 P 10/16/15 23.0 0.06 0.10
BBY 151016P00024000 P 10/16/15 24.0 0.10 0.13
BBY 151016P00025000 P 10/16/15 25.0 0.16 0.19
BBY 151016P00026000 P 10/16/15 26.0 0.23 0.27
BBY 151016P00027000 P 10/16/15 27.0 0.34 0.39
BBY 151016P00028000 P 10/16/15 28.0 0.51 0.57
BBY 151016P00029000 P 10/16/15 29.0 0.75 0.81
BBY 151016P00030000 P 10/16/15 30.0 1.03 1.12
BBY 151016P00031000 P 10/16/15 31.0 1.42 1.52
BBY 151016P00032000 P 10/16/15 32.0 1.88 2.02
BBY 151016P00033000 P 10/16/15 33.0 2.44 2.60
BBY 151016P00034000 P 10/16/15 34.0 3.05 3.30
BBY 151016P00035000 P 10/16/15 35.0 3.80 4.00
BBY 151016P00036000 P 10/16/15 36.0 4.25 4.85
BBY 151016P00037000 P 10/16/15 37.0 5.10 5.75
BBY 151016P00038000 P 10/16/15 38.0 6.00 6.65
BBY 151016P00039000 P 10/16/15 39.0 6.90 7.60
BBY 151016P00040000 P 10/16/15 40.0 7.85 8.55
BBY 151016P00041000 P 10/16/15 41.0 8.80 9.50
BBY 151016P00042000 P 10/16/15 42.0 9.80 10.50
BBY 151218C00020000 C 12/18/15 20.0 11.50 13.00
BBY 151218C00021000 C 12/18/15 21.0 10.25 12.35
BBY 151218C00022000 C 12/18/15 22.0 9.60 11.00
BBY 151218C00023000 C 12/18/15 23.0 8.85 9.75
BBY 151218C00024000 C 12/18/15 24.0 7.95 8.65
BBY 151218C00025000 C 12/18/15 25.0 7.05 7.70
BBY 151218C00026000 C 12/18/15 26.0 6.20 6.85
BBY 151218C00027000 C 12/18/15 27.0 5.35 6.00
BBY 151218C00028000 C 12/18/15 28.0 4.65 4.85
BBY 151218C00029000 C 12/18/15 29.0 3.90 4.15
BBY 151218C00030000 C 12/18/15 30.0 3.30 3.55
BBY 151218C00031000 C 12/18/15 31.0 2.75 2.99
BBY 151218C00032000 C 12/18/15 32.0 2.25 2.43
BBY 151218C00033000 C 12/18/15 33.0 1.86 1.98
BBY 151218C00034000 C 12/18/15 34.0 1.48 1.67
BBY 151218C00035000 C 12/18/15 35.0 1.21 1.26
BBY 151218C00036000 C 12/18/15 36.0 0.90 1.06
BBY 151218C00037000 C 12/18/15 37.0 0.70 0.80
BBY 151218C00038000 C 12/18/15 38.0 0.50 0.64
BBY 151218C00039000 C 12/18/15 39.0 0.37 0.50
BBY 151218C00040000 C 12/18/15 40.0 0.32 0.42
BBY 151218C00041000 C 12/18/15 41.0 0.20 0.31
BBY 151218C00042000 C 12/18/15 42.0 0.18 0.25
BBY 151218C00043000 C 12/18/15 43.0 0.12 0.18
BBY 151218C00044000 C 12/18/15 44.0 0.08 0.17
BBY 151218C00045000 C 12/18/15 45.0 0.06 0.14
BBY 151218C00046000 C 12/18/15 46.0 0.05 0.11
BBY 151218C00047000 C 12/18/15 47.0 0.03 0.10
BBY 151218C00048000 C 12/18/15 48.0 0.02 0.08
BBY 151218C00049000 C 12/18/15 49.0 0.02 0.06
BBY 151218C00050000 C 12/18/15 50.0 0.01 0.06
BBY 151218P00020000 P 12/18/15 20.0 0.07 0.13
BBY 151218P00021000 P 12/18/15 21.0 0.09 0.16
BBY 151218P00022000 P 12/18/15 22.0 0.12 0.20
BBY 151218P00023000 P 12/18/15 23.0 0.18 0.27
BBY 151218P00024000 P 12/18/15 24.0 0.25 0.37
BBY 151218P00025000 P 12/18/15 25.0 0.36 0.48
BBY 151218P00026000 P 12/18/15 26.0 0.51 0.65
BBY 151218P00027000 P 12/18/15 27.0 0.78 0.86
BBY 151218P00028000 P 12/18/15 28.0 1.03 1.13
BBY 151218P00029000 P 12/18/15 29.0 1.33 1.45
BBY 151218P00030000 P 12/18/15 30.0 1.70 1.82
BBY 151218P00031000 P 12/18/15 31.0 2.14 2.27
BBY 151218P00032000 P 12/18/15 32.0 2.65 2.79
BBY 151218P00033000 P 12/18/15 33.0 3.20 3.40
BBY 151218P00034000 P 12/18/15 34.0 3.80 4.05
BBY 151218P00035000 P 12/18/15 35.0 4.45 4.75
BBY 151218P00036000 P 12/18/15 36.0 5.20 5.50
BBY 151218P00037000 P 12/18/15 37.0 6.05 6.30
BBY 151218P00038000 P 12/18/15 38.0 6.45 7.15
BBY 151218P00039000 P 12/18/15 39.0 7.30 8.00
BBY 151218P00040000 P 12/18/15 40.0 8.20 8.90
BBY 151218P00041000 P 12/18/15 41.0 9.10 9.85
BBY 151218P00042000 P 12/18/15 42.0 10.05 10.90
BBY 151218P00043000 P 12/18/15 43.0 11.00 11.90
BBY 151218P00044000 P 12/18/15 44.0 11.95 12.70
BBY 151218P00045000 P 12/18/15 45.0 12.45 14.00
BBY 151218P00046000 P 12/18/15 46.0 13.45 15.00
BBY 151218P00047000 P 12/18/15 47.0 14.35 15.95
BBY 151218P00048000 P 12/18/15 48.0 15.10 17.20
BBY 151218P00049000 P 12/18/15 49.0 16.35 17.95
BBY 151218P00050000 P 12/18/15 50.0 17.65 18.90
BBY 160115C00012490 C 01/15/16 12.5 18.65 20.65
BBY 160115C00014490 C 01/15/16 14.5 16.75 18.65
BBY 160115C00017490 C 01/15/16 17.5 13.75 15.65
BBY 160115C00019490 C 01/15/16 19.5 12.00 13.55
BBY 160115C00021000 C 01/15/16 21.0 10.50 12.05
BBY 160115C00022490 C 01/15/16 22.5 9.35 10.10
BBY 160115C00024490 C 01/15/16 24.5 7.60 8.25
BBY 160115C00026000 C 01/15/16 26.0 6.30 6.95
BBY 160115C00027490 C 01/15/16 27.5 5.15 5.40
BBY 160115C00029490 C 01/15/16 29.5 3.80 4.00
BBY 160115C00031000 C 01/15/16 31.0 2.96 3.15
BBY 160115C00032490 C 01/15/16 32.5 2.25 2.39
BBY 160115C00034490 C 01/15/16 34.5 1.57 1.63
BBY 160115C00036000 C 01/15/16 36.0 1.08 1.20
BBY 160115C00037490 C 01/15/16 37.5 0.77 0.88
BBY 160115C00039490 C 01/15/16 39.5 0.45 0.58
BBY 160115C00041490 C 01/15/16 41.5 0.32 0.39
BBY 160115C00043000 C 01/15/16 43.0 0.18 0.26
BBY 160115C00044490 C 01/15/16 44.5 0.15 0.18
BBY 160115C00046490 C 01/15/16 46.5 0.07 0.15
BBY 160115C00048000 C 01/15/16 48.0 0.05 0.12
BBY 160115C00049490 C 01/15/16 49.5 0.04 0.08
BBY 160115C00054490 C 01/15/16 54.5 0.00 0.05
BBY 160115C00059490 C 01/15/16 59.5 0.00 0.04
BBY 160115P00012490 P 01/15/16 12.5 0.00 0.06
BBY 160115P00014490 P 01/15/16 14.5 0.02 0.07
BBY 160115P00017490 P 01/15/16 17.5 0.05 0.11
BBY 160115P00019490 P 01/15/16 19.5 0.09 0.14
BBY 160115P00021000 P 01/15/16 21.0 0.12 0.21
BBY 160115P00022490 P 01/15/16 22.5 0.22 0.32
BBY 160115P00024490 P 01/15/16 24.5 0.42 0.56
BBY 160115P00026000 P 01/15/16 26.0 0.67 0.84
BBY 160115P00027490 P 01/15/16 27.5 1.10 1.16
BBY 160115P00029490 P 01/15/16 29.5 1.76 1.87
BBY 160115P00031000 P 01/15/16 31.0 2.43 2.55
BBY 160115P00032490 P 01/15/16 32.5 3.15 3.30
BBY 160115P00034490 P 01/15/16 34.5 4.35 4.65
BBY 160115P00036000 P 01/15/16 36.0 5.45 5.70
BBY 160115P00037490 P 01/15/16 37.5 6.65 6.90
BBY 160115P00039490 P 01/15/16 39.5 7.85 8.65
BBY 160115P00041490 P 01/15/16 41.5 9.65 10.40
BBY 160115P00043000 P 01/15/16 43.0 11.05 11.95
BBY 160115P00044490 P 01/15/16 44.5 12.10 13.35
BBY 160115P00046490 P 01/15/16 46.5 14.20 16.60
BBY 160115P00048000 P 01/15/16 48.0 15.65 17.00
BBY 160115P00049490 P 01/15/16 49.5 17.05 18.45
BBY 160115P00054490 P 01/15/16 54.5 21.60 23.60
BBY 160115P00059490 P 01/15/16 59.5 26.65 29.30
BBY 160318C00018000 C 03/18/16 18.0 13.40 15.10
BBY 160318C00019000 C 03/18/16 19.0 12.45 14.05
BBY 160318C00020000 C 03/18/16 20.0 11.50 12.60
BBY 160318C00021000 C 03/18/16 21.0 10.85 11.60
BBY 160318C00022000 C 03/18/16 22.0 9.70 10.65
BBY 160318C00023000 C 03/18/16 23.0 8.90 9.75
BBY 160318C00024000 C 03/18/16 24.0 8.00 8.90
BBY 160318C00025000 C 03/18/16 25.0 7.05 8.10
BBY 160318C00026000 C 03/18/16 26.0 6.55 7.30
BBY 160318C00027000 C 03/18/16 27.0 5.80 6.10
BBY 160318C00028000 C 03/18/16 28.0 5.10 5.40
BBY 160318C00029000 C 03/18/16 29.0 4.45 4.75
BBY 160318C00030000 C 03/18/16 30.0 3.90 4.20
BBY 160318C00031000 C 03/18/16 31.0 3.35 3.65
BBY 160318C00032000 C 03/18/16 32.0 2.91 3.10
BBY 160318C00033000 C 03/18/16 33.0 2.46 2.64
BBY 160318C00034000 C 03/18/16 34.0 2.11 2.33
BBY 160318C00035000 C 03/18/16 35.0 1.77 2.05
BBY 160318C00036000 C 03/18/16 36.0 1.48 1.69
BBY 160318C00037000 C 03/18/16 37.0 1.21 1.43
BBY 160318C00038000 C 03/18/16 38.0 1.01 1.21
BBY 160318C00039000 C 03/18/16 39.0 0.81 1.01
BBY 160318C00040000 C 03/18/16 40.0 0.67 0.92
BBY 160318C00041000 C 03/18/16 41.0 0.54 0.77
BBY 160318C00042000 C 03/18/16 42.0 0.44 0.64
BBY 160318C00043000 C 03/18/16 43.0 0.34 0.54
BBY 160318C00044000 C 03/18/16 44.0 0.28 0.48
BBY 160318C00045000 C 03/18/16 45.0 0.23 0.40
BBY 160318C00046000 C 03/18/16 46.0 0.19 0.33
BBY 160318C00047000 C 03/18/16 47.0 0.15 0.28
BBY 160318C00048000 C 03/18/16 48.0 0.13 0.24
BBY 160318P00018000 P 03/18/16 18.0 0.11 0.17
BBY 160318P00019000 P 03/18/16 19.0 0.13 0.21
BBY 160318P00020000 P 03/18/16 20.0 0.18 0.27
BBY 160318P00021000 P 03/18/16 21.0 0.24 0.35
BBY 160318P00022000 P 03/18/16 22.0 0.33 0.46
BBY 160318P00023000 P 03/18/16 23.0 0.44 0.58
BBY 160318P00024000 P 03/18/16 24.0 0.58 0.74
BBY 160318P00025000 P 03/18/16 25.0 0.75 0.94
BBY 160318P00026000 P 03/18/16 26.0 0.96 1.15
BBY 160318P00027000 P 03/18/16 27.0 1.23 1.42
BBY 160318P00028000 P 03/18/16 28.0 1.52 1.73
BBY 160318P00029000 P 03/18/16 29.0 1.87 2.09
BBY 160318P00030000 P 03/18/16 30.0 2.29 2.53
BBY 160318P00031000 P 03/18/16 31.0 2.74 3.00
BBY 160318P00032000 P 03/18/16 32.0 3.35 3.55
BBY 160318P00033000 P 03/18/16 33.0 3.85 4.10
BBY 160318P00034000 P 03/18/16 34.0 4.45 4.80
BBY 160318P00035000 P 03/18/16 35.0 5.15 5.45
BBY 160318P00036000 P 03/18/16 36.0 5.85 6.15
BBY 160318P00037000 P 03/18/16 37.0 6.60 6.90
BBY 160318P00038000 P 03/18/16 38.0 7.40 7.70
BBY 160318P00039000 P 03/18/16 39.0 8.25 8.50
BBY 160318P00040000 P 03/18/16 40.0 8.60 9.35
BBY 160318P00041000 P 03/18/16 41.0 9.45 10.25
BBY 160318P00042000 P 03/18/16 42.0 10.30 11.10
BBY 160318P00043000 P 03/18/16 43.0 11.20 12.05
BBY 160318P00044000 P 03/18/16 44.0 12.10 12.95
BBY 160318P00045000 P 03/18/16 45.0 12.70 14.25
BBY 160318P00046000 P 03/18/16 46.0 12.90 15.90
BBY 160318P00047000 P 03/18/16 47.0 13.90 16.85
BBY 160318P00048000 P 03/18/16 48.0 14.85 17.80
BBY 170120C00017490 C 01/20/17 17.5 13.70 15.60
BBY 170120C00019490 C 01/20/17 19.5 11.90 13.55
BBY 170120C00022490 C 01/20/17 22.5 8.90 11.00
BBY 170120C00024490 C 01/20/17 24.5 6.65 9.55
BBY 170120C00027490 C 01/20/17 27.5 6.45 6.85
BBY 170120C00029490 C 01/20/17 29.5 5.35 5.75
BBY 170120C00032490 C 01/20/17 32.5 3.95 4.35
BBY 170120C00034490 C 01/20/17 34.5 3.20 3.60
BBY 170120C00036490 C 01/20/17 36.5 2.59 3.00
BBY 170120C00039490 C 01/20/17 39.5 1.83 2.27
BBY 170120C00041490 C 01/20/17 41.5 1.46 1.86
BBY 170120C00044490 C 01/20/17 44.5 1.01 1.40
BBY 170120C00046490 C 01/20/17 46.5 0.82 1.16
BBY 170120C00049490 C 01/20/17 49.5 0.58 0.87
BBY 170120C00054490 C 01/20/17 54.5 0.31 0.55
BBY 170120C00060000 C 01/20/17 60.0 0.18 0.36
BBY 170120P00017490 P 01/20/17 17.5 0.42 0.57
BBY 170120P00019490 P 01/20/17 19.5 0.66 0.85
BBY 170120P00022490 P 01/20/17 22.5 1.22 1.48
BBY 170120P00024490 P 01/20/17 24.5 1.75 2.00
BBY 170120P00027490 P 01/20/17 27.5 2.99 3.15
BBY 170120P00029490 P 01/20/17 29.5 3.75 4.05
BBY 170120P00032490 P 01/20/17 32.5 5.30 5.65
BBY 170120P00034490 P 01/20/17 34.5 6.55 6.95
BBY 170120P00036490 P 01/20/17 36.5 7.90 8.30
BBY 170120P00039490 P 01/20/17 39.5 10.15 10.55
BBY 170120P00041490 P 01/20/17 41.5 11.75 12.15
BBY 170120P00044490 P 01/20/17 44.5 11.90 14.90
BBY 170120P00046490 P 01/20/17 46.5 13.45 16.65
BBY 170120P00049490 P 01/20/17 49.5 16.30 19.35
BBY 170120P00054490 P 01/20/17 54.5 21.30 23.95
BBY 170120P00060000 P 01/20/17 60.0 26.60 29.50

OPRA data is delayed 15 minutes.