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 (2017-07-28)Premium Content

Best Buy Company (BBY)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170825C00040000 C 08/25/17 40.0 20.20 24.40
BBY 170825C00045000 C 08/25/17 45.0 15.20 19.40
BBY 170825C00047000 C 08/25/17 47.0 13.65 17.55
BBY 170825C00048000 C 08/25/17 48.0 12.90 16.60
BBY 170825C00049000 C 08/25/17 49.0 11.95 15.60
BBY 170825C00050000 C 08/25/17 50.0 11.10 14.55
BBY 170825C00050500 C 08/25/17 50.5 10.45 13.95
BBY 170825C00051000 C 08/25/17 51.0 10.10 13.60
BBY 170825C00051500 C 08/25/17 51.5 9.50 13.20
BBY 170825C00052000 C 08/25/17 52.0 8.55 12.45
BBY 170825C00052500 C 08/25/17 52.5 8.15 12.10
BBY 170825C00053000 C 08/25/17 53.0 8.45 10.95
BBY 170825C00053500 C 08/25/17 53.5 7.45 10.45
BBY 170825C00054000 C 08/25/17 54.0 7.45 9.95
BBY 170825C00054500 C 08/25/17 54.5 6.30 9.45
BBY 170825C00055000 C 08/25/17 55.0 6.90 8.10
BBY 170825C00055500 C 08/25/17 55.5 5.25 8.45
BBY 170825C00056000 C 08/25/17 56.0 5.30 7.95
BBY 170825C00056500 C 08/25/17 56.5 4.45 7.45
BBY 170825C00057000 C 08/25/17 57.0 4.90 5.80
BBY 170825C00057500 C 08/25/17 57.5 3.80 7.15
BBY 170825C00058000 C 08/25/17 58.0 2.99 5.90
BBY 170825C00058500 C 08/25/17 58.5 3.20 5.40
BBY 170825C00059000 C 08/25/17 59.0 2.89 3.55
BBY 170825C00059500 C 08/25/17 59.5 1.92 3.25
BBY 170825C00060000 C 08/25/17 60.0 1.93 2.53
BBY 170825C00060500 C 08/25/17 60.5 1.54 2.04
BBY 170825C00061000 C 08/25/17 61.0 1.20 1.48
BBY 170825C00061500 C 08/25/17 61.5 0.85 1.02
BBY 170825C00062000 C 08/25/17 62.0 0.55 0.70
BBY 170825C00062500 C 08/25/17 62.5 0.31 0.42
BBY 170825C00063000 C 08/25/17 63.0 0.15 0.25
BBY 170825C00063500 C 08/25/17 63.5 0.06 0.15
BBY 170825C00064000 C 08/25/17 64.0 0.00 0.17
BBY 170825C00064500 C 08/25/17 64.5 0.00 0.11
BBY 170825C00065000 C 08/25/17 65.0 0.00 0.15
BBY 170825C00065500 C 08/25/17 65.5 0.00 0.24
BBY 170825C00066000 C 08/25/17 66.0 0.00 0.22
BBY 170825C00066500 C 08/25/17 66.5 0.00 0.39
BBY 170825C00067000 C 08/25/17 67.0 0.00 0.39
BBY 170825C00067500 C 08/25/17 67.5 0.00 0.45
BBY 170825C00068000 C 08/25/17 68.0 0.00 0.40
BBY 170825C00068500 C 08/25/17 68.5 0.00 0.40
BBY 170825C00069000 C 08/25/17 69.0 0.00 0.33
BBY 170825C00069500 C 08/25/17 69.5 0.00 0.45
BBY 170825C00070000 C 08/25/17 70.0 0.00 0.54
BBY 170825C00075000 C 08/25/17 75.0 0.00 0.41
BBY 170825C00080000 C 08/25/17 80.0 0.00 0.46
BBY 170825P00040000 P 08/25/17 40.0 0.00 0.22
BBY 170825P00045000 P 08/25/17 45.0 0.00 0.18
BBY 170825P00047000 P 08/25/17 47.0 0.00 0.51
BBY 170825P00048000 P 08/25/17 48.0 0.00 0.44
BBY 170825P00049000 P 08/25/17 49.0 0.00 0.29
BBY 170825P00050000 P 08/25/17 50.0 0.00 0.22
BBY 170825P00050500 P 08/25/17 50.5 0.00 0.21
BBY 170825P00051000 P 08/25/17 51.0 0.00 0.29
BBY 170825P00051500 P 08/25/17 51.5 0.00 0.19
BBY 170825P00052000 P 08/25/17 52.0 0.00 0.03
BBY 170825P00052500 P 08/25/17 52.5 0.00 0.22
BBY 170825P00053000 P 08/25/17 53.0 0.00 0.03
BBY 170825P00053500 P 08/25/17 53.5 0.00 0.20
BBY 170825P00054000 P 08/25/17 54.0 0.00 0.02
BBY 170825P00054500 P 08/25/17 54.5 0.00 0.20
BBY 170825P00055000 P 08/25/17 55.0 0.00 0.01
BBY 170825P00055500 P 08/25/17 55.5 0.00 0.17
BBY 170825P00056000 P 08/25/17 56.0 0.00 0.27
BBY 170825P00056500 P 08/25/17 56.5 0.00 0.24
BBY 170825P00057000 P 08/25/17 57.0 0.00 0.03
BBY 170825P00057500 P 08/25/17 57.5 0.00 0.22
BBY 170825P00058000 P 08/25/17 58.0 0.00 0.17
BBY 170825P00058500 P 08/25/17 58.5 0.00 0.22
BBY 170825P00059000 P 08/25/17 59.0 0.00 0.04
BBY 170825P00059500 P 08/25/17 59.5 0.00 0.05
BBY 170825P00060000 P 08/25/17 60.0 0.01 0.08
BBY 170825P00060500 P 08/25/17 60.5 0.07 0.16
BBY 170825P00061000 P 08/25/17 61.0 0.14 0.23
BBY 170825P00061500 P 08/25/17 61.5 0.26 0.37
BBY 170825P00062000 P 08/25/17 62.0 0.42 0.55
BBY 170825P00062500 P 08/25/17 62.5 0.64 0.87
BBY 170825P00063000 P 08/25/17 63.0 0.94 1.73
BBY 170825P00063500 P 08/25/17 63.5 1.12 1.97
BBY 170825P00064000 P 08/25/17 64.0 1.63 2.80
BBY 170825P00064500 P 08/25/17 64.5 2.20 3.20
BBY 170825P00065000 P 08/25/17 65.0 2.67 3.80
BBY 170825P00065500 P 08/25/17 65.5 3.15 4.85
BBY 170825P00066000 P 08/25/17 66.0 3.25 5.35
BBY 170825P00066500 P 08/25/17 66.5 3.85 5.80
BBY 170825P00067000 P 08/25/17 67.0 3.35 6.45
BBY 170825P00067500 P 08/25/17 67.5 4.00 7.00
BBY 170825P00068000 P 08/25/17 68.0 4.60 7.55
BBY 170825P00068500 P 08/25/17 68.5 5.20 7.90
BBY 170825P00069000 P 08/25/17 69.0 5.55 8.55
BBY 170825P00069500 P 08/25/17 69.5 7.15 9.10
BBY 170825P00070000 P 08/25/17 70.0 6.60 9.40
BBY 170825P00075000 P 08/25/17 75.0 11.95 15.20
BBY 170825P00080000 P 08/25/17 80.0 16.50 20.20
BBY 170901C00040000 C 09/01/17 40.0 20.10 24.50
BBY 170901C00045000 C 09/01/17 45.0 16.10 19.60
BBY 170901C00046000 C 09/01/17 46.0 14.65 18.60
BBY 170901C00047000 C 09/01/17 47.0 13.75 17.35
BBY 170901C00048000 C 09/01/17 48.0 13.50 16.15
BBY 170901C00049000 C 09/01/17 49.0 11.90 15.75
BBY 170901C00050000 C 09/01/17 50.0 11.45 14.80
BBY 170901C00050500 C 09/01/17 50.5 10.60 14.30
BBY 170901C00051000 C 09/01/17 51.0 10.65 13.80
BBY 170901C00051500 C 09/01/17 51.5 9.45 12.65
BBY 170901C00052000 C 09/01/17 52.0 9.70 12.90
BBY 170901C00052500 C 09/01/17 52.5 8.60 12.30
BBY 170901C00053000 C 09/01/17 53.0 8.55 11.95
BBY 170901C00053500 C 09/01/17 53.5 8.50 9.70
BBY 170901C00054000 C 09/01/17 54.0 7.40 9.35
BBY 170901C00054500 C 09/01/17 54.5 7.15 8.70
BBY 170901C00055000 C 09/01/17 55.0 6.35 9.35
BBY 170901C00055500 C 09/01/17 55.5 5.80 8.70
BBY 170901C00056000 C 09/01/17 56.0 6.50 7.55
BBY 170901C00056500 C 09/01/17 56.5 5.70 7.45
BBY 170901C00057000 C 09/01/17 57.0 5.40 7.80
BBY 170901C00057500 C 09/01/17 57.5 4.90 7.10
BBY 170901C00058000 C 09/01/17 58.0 5.15 6.10
BBY 170901C00058500 C 09/01/17 58.5 4.70 5.60
BBY 170901C00059000 C 09/01/17 59.0 3.80 5.05
BBY 170901C00059500 C 09/01/17 59.5 2.20 4.80
BBY 170901C00060000 C 09/01/17 60.0 3.65 4.40
BBY 170901C00060500 C 09/01/17 60.5 2.66 4.00
BBY 170901C00061000 C 09/01/17 61.0 3.10 3.70
BBY 170901C00061500 C 09/01/17 61.5 3.00 3.45
BBY 170901C00062000 C 09/01/17 62.0 2.70 3.10
BBY 170901C00062500 C 09/01/17 62.5 2.49 2.92
BBY 170901C00063000 C 09/01/17 63.0 2.23 2.75
BBY 170901C00063500 C 09/01/17 63.5 2.05 2.41
BBY 170901C00064000 C 09/01/17 64.0 1.71 2.17
BBY 170901C00064500 C 09/01/17 64.5 1.58 1.96
BBY 170901C00065000 C 09/01/17 65.0 1.55 1.78
BBY 170901C00065500 C 09/01/17 65.5 1.02 1.76
BBY 170901C00066000 C 09/01/17 66.0 1.23 1.56
BBY 170901C00066500 C 09/01/17 66.5 0.76 1.50
BBY 170901C00067000 C 09/01/17 67.0 0.90 1.15
BBY 170901C00067500 C 09/01/17 67.5 0.64 1.05
BBY 170901C00068000 C 09/01/17 68.0 0.70 0.94
BBY 170901C00068500 C 09/01/17 68.5 0.41 0.86
BBY 170901C00069000 C 09/01/17 69.0 0.53 0.84
BBY 170901C00069500 C 09/01/17 69.5 0.46 0.67
BBY 170901C00070000 C 09/01/17 70.0 0.40 0.55
BBY 170901C00071000 C 09/01/17 71.0 0.28 0.44
BBY 170901C00071500 C 09/01/17 71.5 0.24 0.65
BBY 170901C00072000 C 09/01/17 72.0 0.20 0.36
BBY 170901C00072500 C 09/01/17 72.5 0.15 1.11
BBY 170901C00073000 C 09/01/17 73.0 0.13 0.23
BBY 170901C00074000 C 09/01/17 74.0 0.08 0.31
BBY 170901P00040000 P 09/01/17 40.0 0.00 2.12
BBY 170901P00045000 P 09/01/17 45.0 0.00 0.19
BBY 170901P00046000 P 09/01/17 46.0 0.00 0.23
BBY 170901P00047000 P 09/01/17 47.0 0.00 0.17
BBY 170901P00048000 P 09/01/17 48.0 0.08 0.18
BBY 170901P00049000 P 09/01/17 49.0 0.00 0.24
BBY 170901P00050000 P 09/01/17 50.0 0.16 0.29
BBY 170901P00050500 P 09/01/17 50.5 0.00 0.75
BBY 170901P00051000 P 09/01/17 51.0 0.20 0.40
BBY 170901P00051500 P 09/01/17 51.5 0.00 0.43
BBY 170901P00052000 P 09/01/17 52.0 0.12 0.53
BBY 170901P00052500 P 09/01/17 52.5 0.00 0.53
BBY 170901P00053000 P 09/01/17 53.0 0.25 0.50
BBY 170901P00053500 P 09/01/17 53.5 0.00 0.76
BBY 170901P00054000 P 09/01/17 54.0 0.37 0.72
BBY 170901P00054500 P 09/01/17 54.5 0.00 0.79
BBY 170901P00055000 P 09/01/17 55.0 0.54 0.93
BBY 170901P00055500 P 09/01/17 55.5 0.58 0.97
BBY 170901P00056000 P 09/01/17 56.0 0.71 0.96
BBY 170901P00056500 P 09/01/17 56.5 0.81 1.36
BBY 170901P00057000 P 09/01/17 57.0 0.92 1.25
BBY 170901P00057500 P 09/01/17 57.5 1.03 1.42
BBY 170901P00058000 P 09/01/17 58.0 1.02 1.42
BBY 170901P00058500 P 09/01/17 58.5 1.03 1.65
BBY 170901P00059000 P 09/01/17 59.0 1.50 1.76
BBY 170901P00059500 P 09/01/17 59.5 1.54 2.01
BBY 170901P00060000 P 09/01/17 60.0 1.71 2.22
BBY 170901P00060500 P 09/01/17 60.5 1.91 2.26
BBY 170901P00061000 P 09/01/17 61.0 1.99 2.51
BBY 170901P00061500 P 09/01/17 61.5 2.21 2.83
BBY 170901P00062000 P 09/01/17 62.0 2.51 3.10
BBY 170901P00062500 P 09/01/17 62.5 2.77 3.25
BBY 170901P00063000 P 09/01/17 63.0 3.10 3.55
BBY 170901P00063500 P 09/01/17 63.5 3.35 3.80
BBY 170901P00064000 P 09/01/17 64.0 3.65 4.15
BBY 170901P00064500 P 09/01/17 64.5 4.00 4.40
BBY 170901P00065000 P 09/01/17 65.0 3.65 6.05
BBY 170901P00065500 P 09/01/17 65.5 3.90 5.15
BBY 170901P00066000 P 09/01/17 66.0 4.30 5.75
BBY 170901P00066500 P 09/01/17 66.5 4.90 5.90
BBY 170901P00067000 P 09/01/17 67.0 5.25 6.40
BBY 170901P00067500 P 09/01/17 67.5 5.05 8.00
BBY 170901P00068000 P 09/01/17 68.0 6.05 7.05
BBY 170901P00068500 P 09/01/17 68.5 5.25 8.70
BBY 170901P00069000 P 09/01/17 69.0 7.00 8.30
BBY 170901P00069500 P 09/01/17 69.5 6.00 9.30
BBY 170901P00070000 P 09/01/17 70.0 6.85 10.00
BBY 170901P00071000 P 09/01/17 71.0 8.60 10.90
BBY 170901P00071500 P 09/01/17 71.5 8.90 11.15
BBY 170901P00072000 P 09/01/17 72.0 9.40 11.70
BBY 170901P00072500 P 09/01/17 72.5 8.95 12.95
BBY 170901P00073000 P 09/01/17 73.0 10.45 12.60
BBY 170901P00074000 P 09/01/17 74.0 11.30 13.40
BBY 170908C00040000 C 09/08/17 40.0 20.55 24.45
BBY 170908C00045000 C 09/08/17 45.0 16.00 19.60
BBY 170908C00048000 C 09/08/17 48.0 13.35 16.75
BBY 170908C00048500 C 09/08/17 48.5 13.00 16.20
BBY 170908C00049000 C 09/08/17 49.0 12.45 15.80
BBY 170908C00049500 C 09/08/17 49.5 11.30 14.70
BBY 170908C00050000 C 09/08/17 50.0 11.25 14.20
BBY 170908C00050500 C 09/08/17 50.5 10.60 14.40
BBY 170908C00051000 C 09/08/17 51.0 10.20 13.95
BBY 170908C00051500 C 09/08/17 51.5 9.75 12.80
BBY 170908C00052000 C 09/08/17 52.0 9.40 12.95
BBY 170908C00052500 C 09/08/17 52.5 9.50 12.50
BBY 170908C00053000 C 09/08/17 53.0 8.80 11.00
BBY 170908C00053500 C 09/08/17 53.5 7.95 9.80
BBY 170908C00054000 C 09/08/17 54.0 8.40 10.10
BBY 170908C00054500 C 09/08/17 54.5 6.75 9.85
BBY 170908C00055000 C 09/08/17 55.0 6.35 10.15
BBY 170908C00055500 C 09/08/17 55.5 6.70 8.30
BBY 170908C00056000 C 09/08/17 56.0 6.40 7.85
BBY 170908C00056500 C 09/08/17 56.5 5.90 8.30
BBY 170908C00057000 C 09/08/17 57.0 5.00 7.35
BBY 170908C00057500 C 09/08/17 57.5 4.70 7.25
BBY 170908C00058000 C 09/08/17 58.0 5.15 6.35
BBY 170908C00058500 C 09/08/17 58.5 4.15 6.15
BBY 170908C00059000 C 09/08/17 59.0 4.40 5.25
BBY 170908C00059500 C 09/08/17 59.5 4.15 4.80
BBY 170908C00060000 C 09/08/17 60.0 3.65 4.55
BBY 170908C00060500 C 09/08/17 60.5 3.55 4.25
BBY 170908C00061000 C 09/08/17 61.0 3.30 3.90
BBY 170908C00061500 C 09/08/17 61.5 2.99 3.60
BBY 170908C00062000 C 09/08/17 62.0 2.87 3.30
BBY 170908C00062500 C 09/08/17 62.5 2.80 3.05
BBY 170908C00063500 C 09/08/17 63.5 2.07 2.56
BBY 170908C00064000 C 09/08/17 64.0 1.97 2.35
BBY 170908C00065000 C 09/08/17 65.0 1.61 2.11
BBY 170908C00066000 C 09/08/17 66.0 1.43 1.62
BBY 170908C00067000 C 09/08/17 67.0 0.93 1.36
BBY 170908C00067500 C 09/08/17 67.5 0.90 1.25
BBY 170908C00068000 C 09/08/17 68.0 0.73 1.27
BBY 170908C00070000 C 09/08/17 70.0 0.39 0.92
BBY 170908P00040000 P 09/08/17 40.0 0.00 0.08
BBY 170908P00045000 P 09/08/17 45.0 0.00 0.31
BBY 170908P00048000 P 09/08/17 48.0 0.05 0.44
BBY 170908P00048500 P 09/08/17 48.5 0.10 0.40
BBY 170908P00049000 P 09/08/17 49.0 0.12 0.90
BBY 170908P00049500 P 09/08/17 49.5 0.15 0.69
BBY 170908P00050000 P 09/08/17 50.0 0.06 0.40
BBY 170908P00050500 P 09/08/17 50.5 0.20 0.61
BBY 170908P00051000 P 09/08/17 51.0 0.22 0.59
BBY 170908P00051500 P 09/08/17 51.5 0.26 0.60
BBY 170908P00052000 P 09/08/17 52.0 0.29 0.56
BBY 170908P00052500 P 09/08/17 52.5 0.33 0.64
BBY 170908P00053000 P 09/08/17 53.0 0.37 0.66
BBY 170908P00053500 P 09/08/17 53.5 0.43 0.69
BBY 170908P00054000 P 09/08/17 54.0 0.47 0.81
BBY 170908P00054500 P 09/08/17 54.5 0.57 0.96
BBY 170908P00055000 P 09/08/17 55.0 0.63 0.99
BBY 170908P00055500 P 09/08/17 55.5 0.71 1.02
BBY 170908P00056000 P 09/08/17 56.0 0.81 1.05
BBY 170908P00056500 P 09/08/17 56.5 0.87 1.53
BBY 170908P00057000 P 09/08/17 57.0 1.02 1.44
BBY 170908P00057500 P 09/08/17 57.5 1.22 1.52
BBY 170908P00058000 P 09/08/17 58.0 1.17 1.71
BBY 170908P00058500 P 09/08/17 58.5 1.34 1.78
BBY 170908P00059000 P 09/08/17 59.0 1.51 1.91
BBY 170908P00059500 P 09/08/17 59.5 1.69 2.11
BBY 170908P00060000 P 09/08/17 60.0 1.80 2.29
BBY 170908P00060500 P 09/08/17 60.5 2.03 2.50
BBY 170908P00061000 P 09/08/17 61.0 2.23 2.77
BBY 170908P00061500 P 09/08/17 61.5 2.46 2.91
BBY 170908P00062000 P 09/08/17 62.0 2.68 3.10
BBY 170908P00062500 P 09/08/17 62.5 2.92 3.40
BBY 170908P00063500 P 09/08/17 63.5 3.45 4.05
BBY 170908P00064000 P 09/08/17 64.0 3.75 4.25
BBY 170908P00065000 P 09/08/17 65.0 4.35 4.90
BBY 170908P00066000 P 09/08/17 66.0 4.85 5.70
BBY 170908P00067000 P 09/08/17 67.0 5.70 6.45
BBY 170908P00067500 P 09/08/17 67.5 5.95 7.15
BBY 170908P00068000 P 09/08/17 68.0 6.35 7.20
BBY 170908P00070000 P 09/08/17 70.0 8.05 9.10
BBY 170915C00022000 C 09/15/17 22.0 38.85 42.60
BBY 170915C00023000 C 09/15/17 23.0 37.85 41.60
BBY 170915C00024000 C 09/15/17 24.0 36.65 40.50
BBY 170915C00025000 C 09/15/17 25.0 35.65 39.60
BBY 170915C00026000 C 09/15/17 26.0 34.65 38.55
BBY 170915C00027000 C 09/15/17 27.0 33.65 37.60
BBY 170915C00028000 C 09/15/17 28.0 32.65 36.60
BBY 170915C00029000 C 09/15/17 29.0 31.55 35.55
BBY 170915C00030000 C 09/15/17 30.0 30.50 34.50
BBY 170915C00031000 C 09/15/17 31.0 29.50 33.40
BBY 170915C00032000 C 09/15/17 32.0 28.60 32.50
BBY 170915C00033000 C 09/15/17 33.0 27.50 31.50
BBY 170915C00034000 C 09/15/17 34.0 26.55 30.45
BBY 170915C00035000 C 09/15/17 35.0 25.55 29.50
BBY 170915C00036000 C 09/15/17 36.0 24.70 28.60
BBY 170915C00037000 C 09/15/17 37.0 23.90 27.60
BBY 170915C00038000 C 09/15/17 38.0 22.65 26.60
BBY 170915C00039000 C 09/15/17 39.0 22.50 25.40
BBY 170915C00040000 C 09/15/17 40.0 20.70 24.60
BBY 170915C00041000 C 09/15/17 41.0 20.65 23.55
BBY 170915C00042000 C 09/15/17 42.0 19.50 22.45
BBY 170915C00043000 C 09/15/17 43.0 18.85 19.60
BBY 170915C00044000 C 09/15/17 44.0 17.75 18.80
BBY 170915C00045000 C 09/15/17 45.0 17.00 17.80
BBY 170915C00046000 C 09/15/17 46.0 15.55 16.80
BBY 170915C00047000 C 09/15/17 47.0 14.85 15.75
BBY 170915C00048000 C 09/15/17 48.0 13.90 15.60
BBY 170915C00049000 C 09/15/17 49.0 12.95 14.00
BBY 170915C00050000 C 09/15/17 50.0 12.15 12.85
BBY 170915C00051000 C 09/15/17 51.0 11.25 12.75
BBY 170915C00051500 C 09/15/17 51.5 10.65 11.85
BBY 170915C00052000 C 09/15/17 52.0 10.40 11.40
BBY 170915C00052500 C 09/15/17 52.5 9.90 10.50
BBY 170915C00053000 C 09/15/17 53.0 9.45 10.30
BBY 170915C00053500 C 09/15/17 53.5 9.15 9.85
BBY 170915C00054000 C 09/15/17 54.0 8.65 9.35
BBY 170915C00054500 C 09/15/17 54.5 8.25 8.85
BBY 170915C00055000 C 09/15/17 55.0 7.80 8.55
BBY 170915C00055500 C 09/15/17 55.5 7.45 8.05
BBY 170915C00056000 C 09/15/17 56.0 7.05 7.65
BBY 170915C00056500 C 09/15/17 56.5 6.65 7.20
BBY 170915C00057000 C 09/15/17 57.0 6.05 6.70
BBY 170915C00057500 C 09/15/17 57.5 5.90 6.60
BBY 170915C00058000 C 09/15/17 58.0 5.45 6.25
BBY 170915C00058500 C 09/15/17 58.5 5.15 5.85
BBY 170915C00059000 C 09/15/17 59.0 4.75 5.30
BBY 170915C00059500 C 09/15/17 59.5 4.45 5.10
BBY 170915C00060000 C 09/15/17 60.0 4.15 4.50
BBY 170915C00060500 C 09/15/17 60.5 3.90 4.50
BBY 170915C00061000 C 09/15/17 61.0 3.55 3.95
BBY 170915C00061500 C 09/15/17 61.5 3.25 3.75
BBY 170915C00062000 C 09/15/17 62.0 3.10 3.50
BBY 170915C00062500 C 09/15/17 62.5 2.85 3.15
BBY 170915C00063000 C 09/15/17 63.0 2.62 2.87
BBY 170915C00063500 C 09/15/17 63.5 2.22 2.67
BBY 170915C00064000 C 09/15/17 64.0 2.03 2.52
BBY 170915C00064500 C 09/15/17 64.5 1.95 2.30
BBY 170915C00065000 C 09/15/17 65.0 1.76 2.10
BBY 170915C00065500 C 09/15/17 65.5 1.59 1.89
BBY 170915C00066000 C 09/15/17 66.0 1.45 1.71
BBY 170915C00066500 C 09/15/17 66.5 1.27 1.56
BBY 170915C00067000 C 09/15/17 67.0 1.16 1.38
BBY 170915C00067500 C 09/15/17 67.5 1.00 1.44
BBY 170915C00068000 C 09/15/17 68.0 0.91 1.30
BBY 170915C00070000 C 09/15/17 70.0 0.54 0.87
BBY 170915C00071000 C 09/15/17 71.0 0.38 0.72
BBY 170915C00075000 C 09/15/17 75.0 0.13 0.31
BBY 170915C00080000 C 09/15/17 80.0 0.00 0.18
BBY 170915C00085000 C 09/15/17 85.0 0.00 0.44
BBY 170915C00090000 C 09/15/17 90.0 0.00 1.22
BBY 170915P00022000 P 09/15/17 22.0 0.00 1.25
BBY 170915P00023000 P 09/15/17 23.0 0.00 1.39
BBY 170915P00024000 P 09/15/17 24.0 0.00 1.32
BBY 170915P00025000 P 09/15/17 25.0 0.00 1.28
BBY 170915P00026000 P 09/15/17 26.0 0.00 1.23
BBY 170915P00027000 P 09/15/17 27.0 0.00 1.03
BBY 170915P00028000 P 09/15/17 28.0 0.00 1.72
BBY 170915P00029000 P 09/15/17 29.0 0.00 1.24
BBY 170915P00030000 P 09/15/17 30.0 0.00 1.27
BBY 170915P00031000 P 09/15/17 31.0 0.00 1.27
BBY 170915P00032000 P 09/15/17 32.0 0.00 1.24
BBY 170915P00033000 P 09/15/17 33.0 0.00 1.29
BBY 170915P00034000 P 09/15/17 34.0 0.00 1.29
BBY 170915P00035000 P 09/15/17 35.0 0.00 1.27
BBY 170915P00036000 P 09/15/17 36.0 0.00 1.27
BBY 170915P00037000 P 09/15/17 37.0 0.00 1.28
BBY 170915P00038000 P 09/15/17 38.0 0.00 1.32
BBY 170915P00039000 P 09/15/17 39.0 0.00 0.23
BBY 170915P00040000 P 09/15/17 40.0 0.00 0.15
BBY 170915P00041000 P 09/15/17 41.0 0.00 0.22
BBY 170915P00042000 P 09/15/17 42.0 0.00 0.08
BBY 170915P00043000 P 09/15/17 43.0 0.01 0.28
BBY 170915P00044000 P 09/15/17 44.0 0.00 0.21
BBY 170915P00045000 P 09/15/17 45.0 0.06 0.23
BBY 170915P00046000 P 09/15/17 46.0 0.04 0.68
BBY 170915P00047000 P 09/15/17 47.0 0.09 0.20
BBY 170915P00048000 P 09/15/17 48.0 0.12 0.31
BBY 170915P00049000 P 09/15/17 49.0 0.17 0.97
BBY 170915P00050000 P 09/15/17 50.0 0.22 0.50
BBY 170915P00051000 P 09/15/17 51.0 0.26 0.86
BBY 170915P00051500 P 09/15/17 51.5 0.33 0.73
BBY 170915P00052000 P 09/15/17 52.0 0.34 0.50
BBY 170915P00052500 P 09/15/17 52.5 0.47 0.73
BBY 170915P00053000 P 09/15/17 53.0 0.50 0.75
BBY 170915P00053500 P 09/15/17 53.5 0.54 0.83
BBY 170915P00054000 P 09/15/17 54.0 0.62 0.86
BBY 170915P00054500 P 09/15/17 54.5 0.70 1.00
BBY 170915P00055000 P 09/15/17 55.0 0.79 1.05
BBY 170915P00055500 P 09/15/17 55.5 0.86 1.35
BBY 170915P00056000 P 09/15/17 56.0 0.96 1.18
BBY 170915P00056500 P 09/15/17 56.5 1.06 1.41
BBY 170915P00057000 P 09/15/17 57.0 1.19 1.48
BBY 170915P00057500 P 09/15/17 57.5 1.30 1.58
BBY 170915P00058000 P 09/15/17 58.0 1.33 1.86
BBY 170915P00058500 P 09/15/17 58.5 1.57 2.01
BBY 170915P00059000 P 09/15/17 59.0 1.73 2.05
BBY 170915P00059500 P 09/15/17 59.5 1.90 2.28
BBY 170915P00060000 P 09/15/17 60.0 2.07 2.42
BBY 170915P00060500 P 09/15/17 60.5 2.28 2.62
BBY 170915P00061000 P 09/15/17 61.0 2.46 2.82
BBY 170915P00061500 P 09/15/17 61.5 2.69 3.15
BBY 170915P00062000 P 09/15/17 62.0 2.91 3.35
BBY 170915P00062500 P 09/15/17 62.5 3.15 3.50
BBY 170915P00063000 P 09/15/17 63.0 3.45 3.80
BBY 170915P00063500 P 09/15/17 63.5 3.70 4.10
BBY 170915P00064000 P 09/15/17 64.0 4.00 4.35
BBY 170915P00064500 P 09/15/17 64.5 4.35 4.65
BBY 170915P00065000 P 09/15/17 65.0 4.55 5.05
BBY 170915P00065500 P 09/15/17 65.5 5.00 5.40
BBY 170915P00066000 P 09/15/17 66.0 5.25 5.80
BBY 170915P00066500 P 09/15/17 66.5 5.55 6.15
BBY 170915P00067000 P 09/15/17 67.0 6.00 6.45
BBY 170915P00067500 P 09/15/17 67.5 6.35 6.90
BBY 170915P00068000 P 09/15/17 68.0 6.75 7.80
BBY 170915P00070000 P 09/15/17 70.0 8.40 8.90
BBY 170915P00071000 P 09/15/17 71.0 9.15 9.95
BBY 170915P00075000 P 09/15/17 75.0 12.80 13.45
BBY 170915P00080000 P 09/15/17 80.0 17.55 18.30
BBY 170915P00085000 P 09/15/17 85.0 21.25 25.20
BBY 170915P00090000 P 09/15/17 90.0 26.25 30.20
BBY 170922C00040000 C 09/22/17 40.0 20.25 24.40
BBY 170922C00045000 C 09/22/17 45.0 16.50 18.80
BBY 170922C00050000 C 09/22/17 50.0 11.50 13.40
BBY 170922C00052000 C 09/22/17 52.0 9.60 11.10
BBY 170922C00052500 C 09/22/17 52.5 9.85 10.65
BBY 170922C00053000 C 09/22/17 53.0 9.35 10.20
BBY 170922C00053500 C 09/22/17 53.5 8.65 9.65
BBY 170922C00054000 C 09/22/17 54.0 7.95 9.55
BBY 170922C00054500 C 09/22/17 54.5 8.05 8.70
BBY 170922C00055000 C 09/22/17 55.0 7.65 8.50
BBY 170922C00055500 C 09/22/17 55.5 7.15 7.95
BBY 170922C00056000 C 09/22/17 56.0 6.90 7.50
BBY 170922C00056500 C 09/22/17 56.5 6.00 7.25
BBY 170922C00057000 C 09/22/17 57.0 6.15 7.00
BBY 170922C00057500 C 09/22/17 57.5 5.60 6.45
BBY 170922C00058000 C 09/22/17 58.0 5.25 6.15
BBY 170922C00058500 C 09/22/17 58.5 4.80 5.75
BBY 170922C00059000 C 09/22/17 59.0 4.45 5.35
BBY 170922C00059500 C 09/22/17 59.5 4.45 5.00
BBY 170922C00060000 C 09/22/17 60.0 4.05 4.65
BBY 170922C00060500 C 09/22/17 60.5 3.90 4.35
BBY 170922C00061000 C 09/22/17 61.0 3.50 4.10
BBY 170922C00061500 C 09/22/17 61.5 3.25 3.80
BBY 170922C00062000 C 09/22/17 62.0 3.10 3.55
BBY 170922C00062500 C 09/22/17 62.5 2.56 3.30
BBY 170922C00063000 C 09/22/17 63.0 2.51 3.00
BBY 170922C00063500 C 09/22/17 63.5 2.39 2.91
BBY 170922C00064000 C 09/22/17 64.0 2.24 2.69
BBY 170922C00064500 C 09/22/17 64.5 2.06 2.53
BBY 170922C00065000 C 09/22/17 65.0 1.66 2.22
BBY 170922C00065500 C 09/22/17 65.5 1.69 1.99
BBY 170922C00066000 C 09/22/17 66.0 1.53 1.87
BBY 170922C00067000 C 09/22/17 67.0 1.26 1.54
BBY 170922C00067500 C 09/22/17 67.5 1.10 1.48
BBY 170922C00068000 C 09/22/17 68.0 1.02 1.43
BBY 170922C00070000 C 09/22/17 70.0 0.63 0.95
BBY 170922C00075000 C 09/22/17 75.0 0.15 0.40
BBY 170922C00080000 C 09/22/17 80.0 0.00 0.93
BBY 170922P00040000 P 09/22/17 40.0 0.00 0.91
BBY 170922P00045000 P 09/22/17 45.0 0.11 0.27
BBY 170922P00050000 P 09/22/17 50.0 0.29 0.59
BBY 170922P00052000 P 09/22/17 52.0 0.46 0.73
BBY 170922P00052500 P 09/22/17 52.5 0.49 0.79
BBY 170922P00053000 P 09/22/17 53.0 0.56 0.86
BBY 170922P00053500 P 09/22/17 53.5 0.64 0.91
BBY 170922P00054000 P 09/22/17 54.0 0.69 1.09
BBY 170922P00054500 P 09/22/17 54.5 0.72 1.13
BBY 170922P00055000 P 09/22/17 55.0 0.84 1.08
BBY 170922P00055500 P 09/22/17 55.5 0.94 1.29
BBY 170922P00056000 P 09/22/17 56.0 1.05 1.34
BBY 170922P00056500 P 09/22/17 56.5 1.18 1.43
BBY 170922P00057000 P 09/22/17 57.0 1.34 1.56
BBY 170922P00057500 P 09/22/17 57.5 1.41 1.72
BBY 170922P00058000 P 09/22/17 58.0 1.56 1.86
BBY 170922P00058500 P 09/22/17 58.5 1.71 2.02
BBY 170922P00059000 P 09/22/17 59.0 1.87 2.26
BBY 170922P00059500 P 09/22/17 59.5 2.03 2.44
BBY 170922P00060000 P 09/22/17 60.0 2.14 2.68
BBY 170922P00060500 P 09/22/17 60.5 2.43 2.88
BBY 170922P00061000 P 09/22/17 61.0 2.51 3.05
BBY 170922P00061500 P 09/22/17 61.5 2.88 3.30
BBY 170922P00062000 P 09/22/17 62.0 3.10 3.60
BBY 170922P00062500 P 09/22/17 62.5 3.35 3.85
BBY 170922P00063000 P 09/22/17 63.0 3.60 4.10
BBY 170922P00063500 P 09/22/17 63.5 3.90 4.45
BBY 170922P00064000 P 09/22/17 64.0 4.20 5.00
BBY 170922P00064500 P 09/22/17 64.5 4.35 5.00
BBY 170922P00065000 P 09/22/17 65.0 4.80 5.50
BBY 170922P00065500 P 09/22/17 65.5 5.10 5.65
BBY 170922P00066000 P 09/22/17 66.0 5.45 6.00
BBY 170922P00067000 P 09/22/17 67.0 5.90 7.00
BBY 170922P00067500 P 09/22/17 67.5 6.25 7.05
BBY 170922P00068000 P 09/22/17 68.0 6.90 7.45
BBY 170922P00070000 P 09/22/17 70.0 8.30 9.55
BBY 170922P00075000 P 09/22/17 75.0 12.90 14.90
BBY 170922P00080000 P 09/22/17 80.0 16.55 19.50
BBY 170929C00045000 C 09/29/17 45.0 16.40 18.45
BBY 170929C00050000 C 09/29/17 50.0 11.40 13.20
BBY 170929C00054000 C 09/29/17 54.0 8.55 9.25
BBY 170929C00054500 C 09/29/17 54.5 7.30 8.85
BBY 170929C00055000 C 09/29/17 55.0 7.75 8.35
BBY 170929C00055500 C 09/29/17 55.5 6.85 8.05
BBY 170929C00056000 C 09/29/17 56.0 6.80 7.65
BBY 170929C00056500 C 09/29/17 56.5 6.25 7.25
BBY 170929C00057000 C 09/29/17 57.0 6.20 7.00
BBY 170929C00057500 C 09/29/17 57.5 5.70 6.45
BBY 170929C00058000 C 09/29/17 58.0 5.45 6.00
BBY 170929C00058500 C 09/29/17 58.5 5.05 5.90
BBY 170929C00059000 C 09/29/17 59.0 4.40 5.45
BBY 170929C00059500 C 09/29/17 59.5 4.50 5.15
BBY 170929C00060000 C 09/29/17 60.0 4.35 4.85
BBY 170929C00060500 C 09/29/17 60.5 3.90 4.55
BBY 170929C00061000 C 09/29/17 61.0 3.65 4.15
BBY 170929C00061500 C 09/29/17 61.5 3.10 3.85
BBY 170929C00062000 C 09/29/17 62.0 3.05 3.65
BBY 170929C00062500 C 09/29/17 62.5 2.80 3.30
BBY 170929C00063000 C 09/29/17 63.0 2.53 3.05
BBY 170929C00063500 C 09/29/17 63.5 2.34 2.83
BBY 170929C00064000 C 09/29/17 64.0 2.14 2.82
BBY 170929C00064500 C 09/29/17 64.5 2.15 2.46
BBY 170929C00065000 C 09/29/17 65.0 1.96 2.21
BBY 170929C00065500 C 09/29/17 65.5 1.58 2.02
BBY 170929C00066000 C 09/29/17 66.0 1.62 1.83
BBY 170929C00066500 C 09/29/17 66.5 1.49 1.85
BBY 170929C00067000 C 09/29/17 67.0 1.35 1.56
BBY 170929C00067500 C 09/29/17 67.5 1.21 1.39
BBY 170929C00068000 C 09/29/17 68.0 1.07 1.28
BBY 170929C00070000 C 09/29/17 70.0 0.71 0.88
BBY 170929C00075000 C 09/29/17 75.0 0.04 0.30
BBY 170929P00045000 P 09/29/17 45.0 0.08 0.27
BBY 170929P00050000 P 09/29/17 50.0 0.33 0.57
BBY 170929P00054000 P 09/29/17 54.0 0.80 1.10
BBY 170929P00054500 P 09/29/17 54.5 0.88 1.06
BBY 170929P00055000 P 09/29/17 55.0 0.97 1.25
BBY 170929P00055500 P 09/29/17 55.5 1.02 1.29
BBY 170929P00056000 P 09/29/17 56.0 1.16 1.42
BBY 170929P00056500 P 09/29/17 56.5 1.28 1.50
BBY 170929P00057000 P 09/29/17 57.0 1.22 1.75
BBY 170929P00057500 P 09/29/17 57.5 1.53 1.77
BBY 170929P00058000 P 09/29/17 58.0 1.64 1.98
BBY 170929P00058500 P 09/29/17 58.5 1.80 2.22
BBY 170929P00059000 P 09/29/17 59.0 2.00 2.34
BBY 170929P00059500 P 09/29/17 59.5 2.17 2.49
BBY 170929P00060000 P 09/29/17 60.0 2.35 2.70
BBY 170929P00060500 P 09/29/17 60.5 2.56 2.90
BBY 170929P00061000 P 09/29/17 61.0 2.75 3.10
BBY 170929P00061500 P 09/29/17 61.5 2.86 3.65
BBY 170929P00062000 P 09/29/17 62.0 3.25 3.65
BBY 170929P00062500 P 09/29/17 62.5 3.50 4.00
BBY 170929P00063000 P 09/29/17 63.0 3.75 4.15
BBY 170929P00063500 P 09/29/17 63.5 4.00 4.40
BBY 170929P00064000 P 09/29/17 64.0 4.30 4.75
BBY 170929P00064500 P 09/29/17 64.5 4.60 5.00
BBY 170929P00065000 P 09/29/17 65.0 4.80 5.40
BBY 170929P00065500 P 09/29/17 65.5 4.70 5.75
BBY 170929P00066000 P 09/29/17 66.0 5.20 6.10
BBY 170929P00066500 P 09/29/17 66.5 5.50 6.45
BBY 170929P00067000 P 09/29/17 67.0 6.05 6.85
BBY 170929P00067500 P 09/29/17 67.5 6.60 7.15
BBY 170929P00068000 P 09/29/17 68.0 6.65 9.20
BBY 170929P00070000 P 09/29/17 70.0 8.50 9.55
BBY 170929P00075000 P 09/29/17 75.0 12.05 14.70
BBY 171020C00035000 C 10/20/17 35.0 26.75 27.90
BBY 171020C00040000 C 10/20/17 40.0 20.75 22.55
BBY 171020C00042500 C 10/20/17 42.5 19.10 20.05
BBY 171020C00045000 C 10/20/17 45.0 16.90 17.50
BBY 171020C00047500 C 10/20/17 47.5 14.55 15.15
BBY 171020C00050000 C 10/20/17 50.0 12.15 13.05
BBY 171020C00052500 C 10/20/17 52.5 10.10 10.90
BBY 171020C00055000 C 10/20/17 55.0 8.00 8.45
BBY 171020C00057500 C 10/20/17 57.5 6.30 6.60
BBY 171020C00060000 C 10/20/17 60.0 4.70 4.90
BBY 171020C00062500 C 10/20/17 62.5 3.35 3.55
BBY 171020C00065000 C 10/20/17 65.0 2.28 2.50
BBY 171020C00067500 C 10/20/17 67.5 1.48 1.66
BBY 171020C00070000 C 10/20/17 70.0 0.91 1.08
BBY 171020C00075000 C 10/20/17 75.0 0.30 0.42
BBY 171020C00080000 C 10/20/17 80.0 0.08 0.15
BBY 171020C00085000 C 10/20/17 85.0 0.02 0.06
BBY 171020C00090000 C 10/20/17 90.0 0.00 0.04
BBY 171020P00035000 P 10/20/17 35.0 0.01 0.07
BBY 171020P00040000 P 10/20/17 40.0 0.05 0.12
BBY 171020P00042500 P 10/20/17 42.5 0.09 0.16
BBY 171020P00045000 P 10/20/17 45.0 0.16 0.24
BBY 171020P00047500 P 10/20/17 47.5 0.27 0.37
BBY 171020P00050000 P 10/20/17 50.0 0.47 0.59
BBY 171020P00052500 P 10/20/17 52.5 0.77 0.90
BBY 171020P00055000 P 10/20/17 55.0 1.21 1.38
BBY 171020P00057500 P 10/20/17 57.5 1.83 2.04
BBY 171020P00060000 P 10/20/17 60.0 2.67 2.94
BBY 171020P00062500 P 10/20/17 62.5 3.85 4.10
BBY 171020P00065000 P 10/20/17 65.0 5.35 5.55
BBY 171020P00067500 P 10/20/17 67.5 6.95 7.30
BBY 171020P00070000 P 10/20/17 70.0 8.95 9.20
BBY 171020P00075000 P 10/20/17 75.0 13.05 13.70
BBY 171020P00080000 P 10/20/17 80.0 17.60 18.45
BBY 171020P00085000 P 10/20/17 85.0 22.70 24.35
BBY 171020P00090000 P 10/20/17 90.0 27.05 29.00
BBY 171117C00040000 C 11/17/17 40.0 22.00 22.70
BBY 171117C00045000 C 11/17/17 45.0 17.25 17.80
BBY 171117C00050000 C 11/17/17 50.0 12.95 13.60
BBY 171117C00052500 C 11/17/17 52.5 10.60 11.55
BBY 171117C00055000 C 11/17/17 55.0 8.75 9.55
BBY 171117C00057500 C 11/17/17 57.5 7.10 7.70
BBY 171117C00060000 C 11/17/17 60.0 5.80 6.10
BBY 171117C00062500 C 11/17/17 62.5 4.50 4.80
BBY 171117C00065000 C 11/17/17 65.0 3.30 3.65
BBY 171117C00067500 C 11/17/17 67.5 2.52 2.72
BBY 171117C00070000 C 11/17/17 70.0 1.82 2.04
BBY 171117C00075000 C 11/17/17 75.0 0.68 1.00
BBY 171117C00080000 C 11/17/17 80.0 0.35 0.51
BBY 171117P00040000 P 11/17/17 40.0 0.17 0.27
BBY 171117P00045000 P 11/17/17 45.0 0.45 0.62
BBY 171117P00050000 P 11/17/17 50.0 1.02 1.26
BBY 171117P00052500 P 11/17/17 52.5 1.46 1.60
BBY 171117P00055000 P 11/17/17 55.0 2.07 2.25
BBY 171117P00057500 P 11/17/17 57.5 2.81 3.05
BBY 171117P00060000 P 11/17/17 60.0 3.80 4.20
BBY 171117P00062500 P 11/17/17 62.5 4.95 5.40
BBY 171117P00065000 P 11/17/17 65.0 6.10 6.70
BBY 171117P00067500 P 11/17/17 67.5 7.80 8.35
BBY 171117P00070000 P 11/17/17 70.0 9.65 10.10
BBY 171117P00075000 P 11/17/17 75.0 13.60 14.75
BBY 171117P00080000 P 11/17/17 80.0 17.95 18.70
BBY 171215C00030000 C 12/15/17 30.0 31.65 32.75
BBY 171215C00035000 C 12/15/17 35.0 26.55 28.70
BBY 171215C00040000 C 12/15/17 40.0 21.90 22.45
BBY 171215C00045000 C 12/15/17 45.0 16.55 17.95
BBY 171215C00050000 C 12/15/17 50.0 12.90 13.90
BBY 171215C00052500 C 12/15/17 52.5 10.90 11.65
BBY 171215C00055000 C 12/15/17 55.0 9.25 9.55
BBY 171215C00057500 C 12/15/17 57.5 7.55 7.85
BBY 171215C00060000 C 12/15/17 60.0 6.10 6.35
BBY 171215C00062500 C 12/15/17 62.5 4.80 5.05
BBY 171215C00065000 C 12/15/17 65.0 3.70 3.95
BBY 171215C00067500 C 12/15/17 67.5 2.79 3.00
BBY 171215C00070000 C 12/15/17 70.0 2.04 2.28
BBY 171215C00075000 C 12/15/17 75.0 1.07 1.23
BBY 171215C00080000 C 12/15/17 80.0 0.50 0.64
BBY 171215P00030000 P 12/15/17 30.0 0.03 0.10
BBY 171215P00035000 P 12/15/17 35.0 0.09 0.17
BBY 171215P00040000 P 12/15/17 40.0 0.23 0.34
BBY 171215P00045000 P 12/15/17 45.0 0.58 0.68
BBY 171215P00050000 P 12/15/17 50.0 1.25 1.37
BBY 171215P00052500 P 12/15/17 52.5 1.74 1.90
BBY 171215P00055000 P 12/15/17 55.0 2.43 2.57
BBY 171215P00057500 P 12/15/17 57.5 3.25 3.45
BBY 171215P00060000 P 12/15/17 60.0 4.25 4.45
BBY 171215P00062500 P 12/15/17 62.5 5.45 5.70
BBY 171215P00065000 P 12/15/17 65.0 6.85 7.10
BBY 171215P00067500 P 12/15/17 67.5 8.35 8.70
BBY 171215P00070000 P 12/15/17 70.0 10.15 10.50
BBY 171215P00075000 P 12/15/17 75.0 13.95 14.60
BBY 171215P00080000 P 12/15/17 80.0 18.40 19.00
BBY 180119C00014550 C 01/19/18 14.6 46.00 49.30
BBY 180119C00017550 C 01/19/18 17.6 44.15 46.00
BBY 180119C00019550 C 01/19/18 19.6 41.65 43.15
BBY 180119C00022550 C 01/19/18 22.6 39.35 40.65
BBY 180119C00024550 C 01/19/18 24.6 36.75 38.35
BBY 180119C00027550 C 01/19/18 27.6 34.10 35.70
BBY 180119C00029550 C 01/19/18 29.6 32.10 33.65
BBY 180119C00031550 C 01/19/18 31.6 30.40 31.00
BBY 180119C00034550 C 01/19/18 34.6 27.20 28.45
BBY 180119C00036550 C 01/19/18 36.6 25.35 26.20
BBY 180119C00039550 C 01/19/18 39.6 22.30 23.25
BBY 180119C00041550 C 01/19/18 41.6 20.70 21.40
BBY 180119C00044550 C 01/19/18 44.6 17.90 18.60
BBY 180119C00049550 C 01/19/18 49.6 13.35 14.40
BBY 180119C00052500 C 01/19/18 52.5 11.35 11.70
BBY 180119C00055000 C 01/19/18 55.0 9.55 9.80
BBY 180119C00057500 C 01/19/18 57.5 7.95 8.25
BBY 180119C00060000 C 01/19/18 60.0 6.50 6.70
BBY 180119C00062500 C 01/19/18 62.5 5.15 5.45
BBY 180119C00065000 C 01/19/18 65.0 4.10 4.35
BBY 180119C00067500 C 01/19/18 67.5 3.20 3.40
BBY 180119C00070000 C 01/19/18 70.0 2.40 2.80
BBY 180119C00075000 C 01/19/18 75.0 1.34 1.48
BBY 180119C00080000 C 01/19/18 80.0 0.69 0.85
BBY 180119C00085000 C 01/19/18 85.0 0.33 0.46
BBY 180119P00014550 P 01/19/18 14.6 0.00 0.04
BBY 180119P00017550 P 01/19/18 17.6 0.00 0.05
BBY 180119P00019550 P 01/19/18 19.6 0.00 0.05
BBY 180119P00022550 P 01/19/18 22.6 0.01 0.06
BBY 180119P00024550 P 01/19/18 24.6 0.02 0.07
BBY 180119P00027550 P 01/19/18 27.6 0.05 0.10
BBY 180119P00029550 P 01/19/18 29.6 0.06 0.12
BBY 180119P00031550 P 01/19/18 31.6 0.08 0.15
BBY 180119P00034550 P 01/19/18 34.6 0.15 0.22
BBY 180119P00036550 P 01/19/18 36.6 0.19 0.29
BBY 180119P00039550 P 01/19/18 39.6 0.35 0.43
BBY 180119P00041550 P 01/19/18 41.6 0.46 0.57
BBY 180119P00044550 P 01/19/18 44.6 0.75 0.83
BBY 180119P00049550 P 01/19/18 49.6 1.44 1.56
BBY 180119P00052500 P 01/19/18 52.5 2.08 2.25
BBY 180119P00055000 P 01/19/18 55.0 2.74 2.96
BBY 180119P00057500 P 01/19/18 57.5 3.60 3.85
BBY 180119P00060000 P 01/19/18 60.0 4.65 5.05
BBY 180119P00062500 P 01/19/18 62.5 5.80 6.25
BBY 180119P00065000 P 01/19/18 65.0 7.20 7.55
BBY 180119P00067500 P 01/19/18 67.5 8.80 9.25
BBY 180119P00070000 P 01/19/18 70.0 10.55 10.80
BBY 180119P00075000 P 01/19/18 75.0 14.40 14.85
BBY 180119P00080000 P 01/19/18 80.0 18.15 19.25
BBY 180119P00085000 P 01/19/18 85.0 23.15 23.75
BBY 180316C00030000 C 03/16/18 30.0 30.30 34.60
BBY 180316C00035000 C 03/16/18 35.0 25.30 29.50
BBY 180316C00037500 C 03/16/18 37.5 22.70 27.10
BBY 180316C00040000 C 03/16/18 40.0 20.35 24.75
BBY 180316C00042500 C 03/16/18 42.5 18.15 22.55
BBY 180316C00045000 C 03/16/18 45.0 17.30 20.60
BBY 180316C00047500 C 03/16/18 47.5 15.55 18.05
BBY 180316C00050000 C 03/16/18 50.0 13.45 15.95
BBY 180316C00052500 C 03/16/18 52.5 12.10 12.55
BBY 180316C00055000 C 03/16/18 55.0 10.40 10.85
BBY 180316C00057500 C 03/16/18 57.5 8.80 9.30
BBY 180316C00060000 C 03/16/18 60.0 7.50 7.90
BBY 180316C00062500 C 03/16/18 62.5 6.25 6.65
BBY 180316C00065000 C 03/16/18 65.0 5.10 5.55
BBY 180316C00067500 C 03/16/18 67.5 4.30 4.50
BBY 180316C00070000 C 03/16/18 70.0 3.30 3.65
BBY 180316C00075000 C 03/16/18 75.0 2.20 2.34
BBY 180316C00080000 C 03/16/18 80.0 1.32 1.46
BBY 180316C00085000 C 03/16/18 85.0 0.72 0.91
BBY 180316C00090000 C 03/16/18 90.0 0.40 0.55
BBY 180316P00030000 P 03/16/18 30.0 0.16 0.24
BBY 180316P00035000 P 03/16/18 35.0 0.34 0.43
BBY 180316P00037500 P 03/16/18 37.5 0.49 0.57
BBY 180316P00040000 P 03/16/18 40.0 0.68 0.79
BBY 180316P00042500 P 03/16/18 42.5 0.94 1.07
BBY 180316P00045000 P 03/16/18 45.0 1.27 1.44
BBY 180316P00047500 P 03/16/18 47.5 1.70 1.84
BBY 180316P00050000 P 03/16/18 50.0 2.24 2.51
BBY 180316P00052500 P 03/16/18 52.5 2.89 3.10
BBY 180316P00055000 P 03/16/18 55.0 3.65 4.00
BBY 180316P00057500 P 03/16/18 57.5 4.60 4.95
BBY 180316P00060000 P 03/16/18 60.0 5.65 6.05
BBY 180316P00062500 P 03/16/18 62.5 6.90 7.35
BBY 180316P00065000 P 03/16/18 65.0 8.25 8.75
BBY 180316P00067500 P 03/16/18 67.5 9.75 10.10
BBY 180316P00070000 P 03/16/18 70.0 11.40 11.80
BBY 180316P00075000 P 03/16/18 75.0 15.10 15.55
BBY 180316P00080000 P 03/16/18 80.0 18.65 21.15
BBY 180316P00085000 P 03/16/18 85.0 23.05 25.50
BBY 180316P00090000 P 03/16/18 90.0 26.45 30.70
BBY 180420C00035000 C 04/20/18 35.0 25.25 29.45
BBY 180420C00040000 C 04/20/18 40.0 20.60 24.90
BBY 180420C00045000 C 04/20/18 45.0 16.60 20.10
BBY 180420C00050000 C 04/20/18 50.0 12.10 16.40
BBY 180420C00052500 C 04/20/18 52.5 11.10 13.00
BBY 180420C00055000 C 04/20/18 55.0 10.30 12.30
BBY 180420C00057500 C 04/20/18 57.5 9.00 9.60
BBY 180420C00060000 C 04/20/18 60.0 7.50 9.35
BBY 180420C00062500 C 04/20/18 62.5 6.30 7.05
BBY 180420C00065000 C 04/20/18 65.0 5.20 5.75
BBY 180420C00067500 C 04/20/18 67.5 4.25 4.80
BBY 180420C00070000 C 04/20/18 70.0 3.35 5.15
BBY 180420C00075000 C 04/20/18 75.0 2.11 2.64
BBY 180420C00080000 C 04/20/18 80.0 1.30 1.75
BBY 180420C00085000 C 04/20/18 85.0 0.56 1.23
BBY 180420C00090000 C 04/20/18 90.0 0.28 0.73
BBY 180420P00035000 P 04/20/18 35.0 0.07 0.80
BBY 180420P00040000 P 04/20/18 40.0 0.52 1.22
BBY 180420P00045000 P 04/20/18 45.0 1.30 1.60
BBY 180420P00050000 P 04/20/18 50.0 2.28 2.89
BBY 180420P00052500 P 04/20/18 52.5 3.05 3.45
BBY 180420P00055000 P 04/20/18 55.0 2.89 4.30
BBY 180420P00057500 P 04/20/18 57.5 4.75 5.25
BBY 180420P00060000 P 04/20/18 60.0 5.75 6.40
BBY 180420P00062500 P 04/20/18 62.5 7.05 7.80
BBY 180420P00065000 P 04/20/18 65.0 8.40 9.10
BBY 180420P00067500 P 04/20/18 67.5 9.85 10.80
BBY 180420P00070000 P 04/20/18 70.0 10.45 12.75
BBY 180420P00075000 P 04/20/18 75.0 15.25 16.25
BBY 180420P00080000 P 04/20/18 80.0 17.30 21.65
BBY 180420P00085000 P 04/20/18 85.0 21.80 25.65
BBY 180420P00090000 P 04/20/18 90.0 26.30 30.60
BBY 190118C00020000 C 01/18/19 20.0 39.80 44.50
BBY 190118C00023000 C 01/18/19 23.0 36.80 41.50
BBY 190118C00025000 C 01/18/19 25.0 34.80 39.50
BBY 190118C00028000 C 01/18/19 28.0 32.00 36.80
BBY 190118C00030000 C 01/18/19 30.0 30.00 34.80
BBY 190118C00033000 C 01/18/19 33.0 27.20 32.00
BBY 190118C00035000 C 01/18/19 35.0 25.50 30.00
BBY 190118C00037000 C 01/18/19 37.0 23.80 28.50
BBY 190118C00040000 C 01/18/19 40.0 22.55 24.05
BBY 190118C00042000 C 01/18/19 42.0 21.05 23.10
BBY 190118C00045000 C 01/18/19 45.0 18.55 20.45
BBY 190118C00047000 C 01/18/19 47.0 17.25 19.85
BBY 190118C00050000 C 01/18/19 50.0 15.80 16.60
BBY 190118C00052500 C 01/18/19 52.5 14.20 15.10
BBY 190118C00055000 C 01/18/19 55.0 12.95 13.60
BBY 190118C00057500 C 01/18/19 57.5 11.35 12.20
BBY 190118C00060000 C 01/18/19 60.0 10.25 10.90
BBY 190118C00062500 C 01/18/19 62.5 9.10 9.75
BBY 190118C00065000 C 01/18/19 65.0 8.05 8.70
BBY 190118C00067500 C 01/18/19 67.5 7.10 7.70
BBY 190118C00070000 C 01/18/19 70.0 6.25 6.80
BBY 190118C00075000 C 01/18/19 75.0 4.80 5.30
BBY 190118C00080000 C 01/18/19 80.0 3.60 4.05
BBY 190118C00085000 C 01/18/19 85.0 2.67 3.10
BBY 190118C00090000 C 01/18/19 90.0 1.92 2.31
BBY 190118P00020000 P 01/18/19 20.0 0.08 0.55
BBY 190118P00023000 P 01/18/19 23.0 0.23 0.59
BBY 190118P00025000 P 01/18/19 25.0 0.29 0.74
BBY 190118P00028000 P 01/18/19 28.0 0.38 1.08
BBY 190118P00030000 P 01/18/19 30.0 0.47 1.36
BBY 190118P00033000 P 01/18/19 33.0 0.90 1.77
BBY 190118P00035000 P 01/18/19 35.0 1.19 2.03
BBY 190118P00037000 P 01/18/19 37.0 1.51 2.39
BBY 190118P00040000 P 01/18/19 40.0 2.25 2.47
BBY 190118P00042000 P 01/18/19 42.0 2.68 2.93
BBY 190118P00045000 P 01/18/19 45.0 3.40 3.70
BBY 190118P00047000 P 01/18/19 47.0 3.95 4.30
BBY 190118P00050000 P 01/18/19 50.0 4.90 5.25
BBY 190118P00052500 P 01/18/19 52.5 5.75 6.10
BBY 190118P00055000 P 01/18/19 55.0 6.75 7.25
BBY 190118P00057500 P 01/18/19 57.5 7.85 8.30
BBY 190118P00060000 P 01/18/19 60.0 9.05 9.55
BBY 190118P00062500 P 01/18/19 62.5 10.35 10.90
BBY 190118P00065000 P 01/18/19 65.0 11.70 12.65
BBY 190118P00067500 P 01/18/19 67.5 13.20 13.80
BBY 190118P00070000 P 01/18/19 70.0 14.80 15.60
BBY 190118P00075000 P 01/18/19 75.0 18.15 19.05
BBY 190118P00080000 P 01/18/19 80.0 21.85 22.80
BBY 190118P00085000 P 01/18/19 85.0 25.80 26.60
BBY 190118P00090000 P 01/18/19 90.0 28.95 30.90

OPRA data is delayed 15 minutes.