Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Best Buy Company (BBY)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150130C00024000 C 01/30/15 24.0 9.50 13.40
BBY 150130C00025000 C 01/30/15 25.0 8.45 11.70
BBY 150130C00026000 C 01/30/15 26.0 8.65 9.95
BBY 150130C00026500 C 01/30/15 26.5 8.20 9.45
BBY 150130C00027000 C 01/30/15 27.0 7.80 8.95
BBY 150130C00027500 C 01/30/15 27.5 7.20 8.55
BBY 150130C00028000 C 01/30/15 28.0 6.80 7.95
BBY 150130C00028500 C 01/30/15 28.5 6.30 7.55
BBY 150130C00029000 C 01/30/15 29.0 5.80 7.00
BBY 150130C00029500 C 01/30/15 29.5 5.30 6.45
BBY 150130C00030000 C 01/30/15 30.0 4.80 5.95
BBY 150130C00030500 C 01/30/15 30.5 4.30 5.45
BBY 150130C00031000 C 01/30/15 31.0 3.75 4.95
BBY 150130C00031500 C 01/30/15 31.5 3.30 4.45
BBY 150130C00032000 C 01/30/15 32.0 3.25 3.95
BBY 150130C00032500 C 01/30/15 32.5 2.36 3.45
BBY 150130C00033000 C 01/30/15 33.0 1.89 2.95
BBY 150130C00033500 C 01/30/15 33.5 1.77 2.53
BBY 150130C00034000 C 01/30/15 34.0 1.54 2.02
BBY 150130C00034500 C 01/30/15 34.5 1.42 1.54
BBY 150130C00035000 C 01/30/15 35.0 0.97 1.13
BBY 150130C00035500 C 01/30/15 35.5 0.67 0.75
BBY 150130C00036000 C 01/30/15 36.0 0.38 0.46
BBY 150130C00036500 C 01/30/15 36.5 0.22 0.27
BBY 150130C00037000 C 01/30/15 37.0 0.11 0.14
BBY 150130C00037500 C 01/30/15 37.5 0.01 0.08
BBY 150130C00038000 C 01/30/15 38.0 0.00 0.05
BBY 150130C00038500 C 01/30/15 38.5 0.00 0.05
BBY 150130C00039000 C 01/30/15 39.0 0.00 0.05
BBY 150130C00039500 C 01/30/15 39.5 0.00 0.05
BBY 150130C00040000 C 01/30/15 40.0 0.01 0.02
BBY 150130C00040500 C 01/30/15 40.5 0.00 0.05
BBY 150130C00041000 C 01/30/15 41.0 0.00 0.05
BBY 150130C00041500 C 01/30/15 41.5 0.00 0.05
BBY 150130C00042000 C 01/30/15 42.0 0.00 0.05
BBY 150130C00042500 C 01/30/15 42.5 0.00 0.11
BBY 150130C00043000 C 01/30/15 43.0 0.00 0.09
BBY 150130C00043500 C 01/30/15 43.5 0.00 0.12
BBY 150130C00044000 C 01/30/15 44.0 0.00 0.09
BBY 150130C00044500 C 01/30/15 44.5 0.00 0.09
BBY 150130C00045000 C 01/30/15 45.0 0.00 0.09
BBY 150130C00045500 C 01/30/15 45.5 0.00 0.09
BBY 150130C00046000 C 01/30/15 46.0 0.00 0.12
BBY 150130C00046500 C 01/30/15 46.5 0.00 0.12
BBY 150130C00047000 C 01/30/15 47.0 0.00 0.12
BBY 150130C00047500 C 01/30/15 47.5 0.00 0.11
BBY 150130C00048000 C 01/30/15 48.0 0.00 0.12
BBY 150130C00048500 C 01/30/15 48.5 0.00 0.12
BBY 150130C00050000 C 01/30/15 50.0 0.00 0.05
BBY 150130P00024000 P 01/30/15 24.0 0.00 0.08
BBY 150130P00025000 P 01/30/15 25.0 0.00 0.01
BBY 150130P00026000 P 01/30/15 26.0 0.00 0.11
BBY 150130P00026500 P 01/30/15 26.5 0.00 0.11
BBY 150130P00027000 P 01/30/15 27.0 0.00 0.11
BBY 150130P00027500 P 01/30/15 27.5 0.00 0.10
BBY 150130P00028000 P 01/30/15 28.0 0.00 0.12
BBY 150130P00028500 P 01/30/15 28.5 0.00 0.09
BBY 150130P00029000 P 01/30/15 29.0 0.00 0.09
BBY 150130P00029500 P 01/30/15 29.5 0.00 0.12
BBY 150130P00030000 P 01/30/15 30.0 0.00 0.03
BBY 150130P00030500 P 01/30/15 30.5 0.00 0.10
BBY 150130P00031000 P 01/30/15 31.0 0.00 0.13
BBY 150130P00031500 P 01/30/15 31.5 0.00 0.13
BBY 150130P00032000 P 01/30/15 32.0 0.00 0.08
BBY 150130P00032500 P 01/30/15 32.5 0.01 0.07
BBY 150130P00033000 P 01/30/15 33.0 0.02 0.06
BBY 150130P00033500 P 01/30/15 33.5 0.03 0.08
BBY 150130P00034000 P 01/30/15 34.0 0.06 0.10
BBY 150130P00034500 P 01/30/15 34.5 0.10 0.15
BBY 150130P00035000 P 01/30/15 35.0 0.19 0.24
BBY 150130P00035500 P 01/30/15 35.5 0.33 0.39
BBY 150130P00036000 P 01/30/15 36.0 0.55 0.88
BBY 150130P00036500 P 01/30/15 36.5 0.86 1.24
BBY 150130P00037000 P 01/30/15 37.0 1.22 1.69
BBY 150130P00037500 P 01/30/15 37.5 1.66 2.18
BBY 150130P00038000 P 01/30/15 38.0 2.08 2.52
BBY 150130P00038500 P 01/30/15 38.5 2.58 3.05
BBY 150130P00039000 P 01/30/15 39.0 3.10 3.55
BBY 150130P00039500 P 01/30/15 39.5 3.55 4.05
BBY 150130P00040000 P 01/30/15 40.0 4.05 4.55
BBY 150130P00040500 P 01/30/15 40.5 4.50 5.05
BBY 150130P00041000 P 01/30/15 41.0 5.05 5.70
BBY 150130P00041500 P 01/30/15 41.5 5.55 6.20
BBY 150130P00042000 P 01/30/15 42.0 6.05 7.25
BBY 150130P00042500 P 01/30/15 42.5 6.40 7.75
BBY 150130P00043000 P 01/30/15 43.0 7.00 8.25
BBY 150130P00043500 P 01/30/15 43.5 7.55 8.20
BBY 150130P00044000 P 01/30/15 44.0 8.00 8.70
BBY 150130P00044500 P 01/30/15 44.5 7.80 10.05
BBY 150130P00045000 P 01/30/15 45.0 9.05 9.70
BBY 150130P00045500 P 01/30/15 45.5 8.80 10.35
BBY 150130P00046000 P 01/30/15 46.0 9.90 10.55
BBY 150130P00046500 P 01/30/15 46.5 9.80 11.30
BBY 150130P00047000 P 01/30/15 47.0 10.20 11.55
BBY 150130P00047500 P 01/30/15 47.5 10.80 12.10
BBY 150130P00048000 P 01/30/15 48.0 11.25 12.55
BBY 150130P00048500 P 01/30/15 48.5 11.80 13.30
BBY 150130P00050000 P 01/30/15 50.0 13.90 14.55
BBY 150206C00025000 C 02/06/15 25.0 9.60 10.95
BBY 150206C00026000 C 02/06/15 26.0 8.60 10.05
BBY 150206C00027000 C 02/06/15 27.0 7.80 9.05
BBY 150206C00028000 C 02/06/15 28.0 6.80 8.10
BBY 150206C00029000 C 02/06/15 29.0 5.80 6.95
BBY 150206C00029500 C 02/06/15 29.5 5.20 6.45
BBY 150206C00030000 C 02/06/15 30.0 4.85 5.95
BBY 150206C00030500 C 02/06/15 30.5 4.35 5.50
BBY 150206C00031000 C 02/06/15 31.0 3.85 5.15
BBY 150206C00031500 C 02/06/15 31.5 3.40 4.60
BBY 150206C00032000 C 02/06/15 32.0 2.90 4.00
BBY 150206C00032500 C 02/06/15 32.5 2.77 3.50
BBY 150206C00033000 C 02/06/15 33.0 2.08 3.10
BBY 150206C00033500 C 02/06/15 33.5 2.07 2.58
BBY 150206C00034000 C 02/06/15 34.0 1.72 2.12
BBY 150206C00034500 C 02/06/15 34.5 1.58 1.69
BBY 150206C00035000 C 02/06/15 35.0 1.25 1.32
BBY 150206C00035500 C 02/06/15 35.5 0.93 1.00
BBY 150206C00036000 C 02/06/15 36.0 0.65 0.74
BBY 150206C00036500 C 02/06/15 36.5 0.44 0.51
BBY 150206C00037000 C 02/06/15 37.0 0.28 0.34
BBY 150206C00037500 C 02/06/15 37.5 0.16 0.23
BBY 150206C00038000 C 02/06/15 38.0 0.04 0.15
BBY 150206C00038500 C 02/06/15 38.5 0.02 0.11
BBY 150206C00039000 C 02/06/15 39.0 0.03 0.06
BBY 150206C00039500 C 02/06/15 39.5 0.00 0.05
BBY 150206C00040000 C 02/06/15 40.0 0.00 0.05
BBY 150206C00040500 C 02/06/15 40.5 0.00 0.05
BBY 150206C00041000 C 02/06/15 41.0 0.00 0.05
BBY 150206C00041500 C 02/06/15 41.5 0.00 0.05
BBY 150206C00042000 C 02/06/15 42.0 0.00 0.05
BBY 150206C00042500 C 02/06/15 42.5 0.00 0.09
BBY 150206C00043000 C 02/06/15 43.0 0.00 0.09
BBY 150206C00043500 C 02/06/15 43.5 0.00 0.11
BBY 150206C00044000 C 02/06/15 44.0 0.00 0.09
BBY 150206C00044500 C 02/06/15 44.5 0.00 0.09
BBY 150206C00045000 C 02/06/15 45.0 0.00 0.09
BBY 150206C00045500 C 02/06/15 45.5 0.00 0.08
BBY 150206C00046000 C 02/06/15 46.0 0.00 0.09
BBY 150206C00046500 C 02/06/15 46.5 0.00 0.09
BBY 150206C00047000 C 02/06/15 47.0 0.00 0.08
BBY 150206C00047500 C 02/06/15 47.5 0.00 0.11
BBY 150206C00048000 C 02/06/15 48.0 0.00 0.08
BBY 150206C00048500 C 02/06/15 48.5 0.00 0.12
BBY 150206C00050000 C 02/06/15 50.0 0.00 0.09
BBY 150206P00025000 P 02/06/15 25.0 0.00 0.09
BBY 150206P00026000 P 02/06/15 26.0 0.00 0.10
BBY 150206P00027000 P 02/06/15 27.0 0.00 0.11
BBY 150206P00028000 P 02/06/15 28.0 0.00 0.12
BBY 150206P00029000 P 02/06/15 29.0 0.00 0.13
BBY 150206P00029500 P 02/06/15 29.5 0.00 0.14
BBY 150206P00030000 P 02/06/15 30.0 0.01 0.10
BBY 150206P00030500 P 02/06/15 30.5 0.02 0.10
BBY 150206P00031000 P 02/06/15 31.0 0.01 0.08
BBY 150206P00031500 P 02/06/15 31.5 0.03 0.16
BBY 150206P00032000 P 02/06/15 32.0 0.05 0.19
BBY 150206P00032500 P 02/06/15 32.5 0.06 0.22
BBY 150206P00033000 P 02/06/15 33.0 0.10 0.13
BBY 150206P00033500 P 02/06/15 33.5 0.13 0.15
BBY 150206P00034000 P 02/06/15 34.0 0.20 0.25
BBY 150206P00034500 P 02/06/15 34.5 0.28 0.34
BBY 150206P00035000 P 02/06/15 35.0 0.41 0.47
BBY 150206P00035500 P 02/06/15 35.5 0.58 0.74
BBY 150206P00036000 P 02/06/15 36.0 0.81 1.00
BBY 150206P00036500 P 02/06/15 36.5 1.08 1.50
BBY 150206P00037000 P 02/06/15 37.0 1.42 2.00
BBY 150206P00037500 P 02/06/15 37.5 1.80 2.09
BBY 150206P00038000 P 02/06/15 38.0 2.18 2.59
BBY 150206P00038500 P 02/06/15 38.5 2.63 3.10
BBY 150206P00039000 P 02/06/15 39.0 3.10 3.60
BBY 150206P00039500 P 02/06/15 39.5 3.55 4.10
BBY 150206P00040000 P 02/06/15 40.0 4.10 4.60
BBY 150206P00040500 P 02/06/15 40.5 4.55 5.10
BBY 150206P00041000 P 02/06/15 41.0 5.05 5.60
BBY 150206P00041500 P 02/06/15 41.5 5.55 6.10
BBY 150206P00042000 P 02/06/15 42.0 6.05 6.60
BBY 150206P00042500 P 02/06/15 42.5 6.45 7.50
BBY 150206P00043000 P 02/06/15 43.0 6.85 8.40
BBY 150206P00043500 P 02/06/15 43.5 7.40 8.85
BBY 150206P00044000 P 02/06/15 44.0 7.85 9.00
BBY 150206P00044500 P 02/06/15 44.5 8.35 9.20
BBY 150206P00045000 P 02/06/15 45.0 8.30 10.00
BBY 150206P00045500 P 02/06/15 45.5 8.80 10.30
BBY 150206P00046000 P 02/06/15 46.0 9.30 11.00
BBY 150206P00046500 P 02/06/15 46.5 9.80 11.50
BBY 150206P00047000 P 02/06/15 47.0 10.30 12.00
BBY 150206P00047500 P 02/06/15 47.5 10.80 12.15
BBY 150206P00048000 P 02/06/15 48.0 11.30 12.65
BBY 150206P00048500 P 02/06/15 48.5 11.80 13.15
BBY 150206P00050000 P 02/06/15 50.0 13.30 14.65
BBY 150213C00025000 C 02/13/15 25.0 9.80 11.00
BBY 150213C00026000 C 02/13/15 26.0 8.80 9.95
BBY 150213C00027000 C 02/13/15 27.0 7.65 8.95
BBY 150213C00028000 C 02/13/15 28.0 6.80 7.95
BBY 150213C00029000 C 02/13/15 29.0 5.85 7.00
BBY 150213C00029500 C 02/13/15 29.5 5.35 6.50
BBY 150213C00030000 C 02/13/15 30.0 4.80 6.00
BBY 150213C00030500 C 02/13/15 30.5 4.40 5.50
BBY 150213C00031000 C 02/13/15 31.0 3.90 5.00
BBY 150213C00031500 C 02/13/15 31.5 3.35 4.55
BBY 150213C00032000 C 02/13/15 32.0 3.00 4.05
BBY 150213C00032500 C 02/13/15 32.5 2.89 3.60
BBY 150213C00033000 C 02/13/15 33.0 2.71 3.15
BBY 150213C00033500 C 02/13/15 33.5 2.54 2.70
BBY 150213C00034000 C 02/13/15 34.0 2.14 2.29
BBY 150213C00034500 C 02/13/15 34.5 1.80 1.89
BBY 150213C00035000 C 02/13/15 35.0 1.44 1.53
BBY 150213C00035500 C 02/13/15 35.5 1.14 1.21
BBY 150213C00036000 C 02/13/15 36.0 0.88 0.93
BBY 150213C00036500 C 02/13/15 36.5 0.65 0.71
BBY 150213C00037000 C 02/13/15 37.0 0.46 0.52
BBY 150213C00037500 C 02/13/15 37.5 0.33 0.38
BBY 150213C00038000 C 02/13/15 38.0 0.23 0.27
BBY 150213C00038500 C 02/13/15 38.5 0.10 0.20
BBY 150213C00039000 C 02/13/15 39.0 0.06 0.13
BBY 150213C00039500 C 02/13/15 39.5 0.03 0.10
BBY 150213C00040000 C 02/13/15 40.0 0.02 0.08
BBY 150213C00040500 C 02/13/15 40.5 0.02 0.06
BBY 150213C00041000 C 02/13/15 41.0 0.01 0.05
BBY 150213C00041500 C 02/13/15 41.5 0.00 0.05
BBY 150213C00042000 C 02/13/15 42.0 0.00 0.04
BBY 150213C00042500 C 02/13/15 42.5 0.00 0.04
BBY 150213C00043000 C 02/13/15 43.0 0.00 0.03
BBY 150213C00043500 C 02/13/15 43.5 0.00 0.04
BBY 150213C00044000 C 02/13/15 44.0 0.00 0.03
BBY 150213C00044500 C 02/13/15 44.5 0.00 0.03
BBY 150213C00045000 C 02/13/15 45.0 0.00 0.03
BBY 150213C00045500 C 02/13/15 45.5 0.00 0.03
BBY 150213C00046000 C 02/13/15 46.0 0.00 0.03
BBY 150213C00046500 C 02/13/15 46.5 0.00 0.03
BBY 150213C00047000 C 02/13/15 47.0 0.00 0.03
BBY 150213C00047500 C 02/13/15 47.5 0.00 0.03
BBY 150213C00048000 C 02/13/15 48.0 0.00 0.03
BBY 150213C00048500 C 02/13/15 48.5 0.00 0.03
BBY 150213C00050000 C 02/13/15 50.0 0.00 0.03
BBY 150213P00025000 P 02/13/15 25.0 0.00 0.05
BBY 150213P00026000 P 02/13/15 26.0 0.00 0.05
BBY 150213P00027000 P 02/13/15 27.0 0.01 0.06
BBY 150213P00028000 P 02/13/15 28.0 0.01 0.07
BBY 150213P00029000 P 02/13/15 29.0 0.01 0.08
BBY 150213P00029500 P 02/13/15 29.5 0.02 0.09
BBY 150213P00030000 P 02/13/15 30.0 0.03 0.11
BBY 150213P00030500 P 02/13/15 30.5 0.05 0.12
BBY 150213P00031000 P 02/13/15 31.0 0.06 0.14
BBY 150213P00031500 P 02/13/15 31.5 0.08 0.17
BBY 150213P00032000 P 02/13/15 32.0 0.10 0.16
BBY 150213P00032500 P 02/13/15 32.5 0.14 0.24
BBY 150213P00033000 P 02/13/15 33.0 0.19 0.25
BBY 150213P00033500 P 02/13/15 33.5 0.25 0.30
BBY 150213P00034000 P 02/13/15 34.0 0.34 0.40
BBY 150213P00034500 P 02/13/15 34.5 0.45 0.57
BBY 150213P00035000 P 02/13/15 35.0 0.61 0.72
BBY 150213P00035500 P 02/13/15 35.5 0.79 0.94
BBY 150213P00036000 P 02/13/15 36.0 1.02 1.08
BBY 150213P00036500 P 02/13/15 36.5 1.29 1.36
BBY 150213P00037000 P 02/13/15 37.0 1.61 1.69
BBY 150213P00037500 P 02/13/15 37.5 1.94 2.10
BBY 150213P00038000 P 02/13/15 38.0 2.31 2.54
BBY 150213P00038500 P 02/13/15 38.5 2.75 3.30
BBY 150213P00039000 P 02/13/15 39.0 3.20 3.55
BBY 150213P00039500 P 02/13/15 39.5 3.65 4.15
BBY 150213P00040000 P 02/13/15 40.0 4.10 4.65
BBY 150213P00040500 P 02/13/15 40.5 4.60 5.15
BBY 150213P00041000 P 02/13/15 41.0 4.95 5.70
BBY 150213P00041500 P 02/13/15 41.5 5.60 6.20
BBY 150213P00042000 P 02/13/15 42.0 6.05 6.70
BBY 150213P00042500 P 02/13/15 42.5 6.55 7.70
BBY 150213P00043000 P 02/13/15 43.0 6.95 8.25
BBY 150213P00043500 P 02/13/15 43.5 7.45 8.75
BBY 150213P00044000 P 02/13/15 44.0 7.85 9.35
BBY 150213P00044500 P 02/13/15 44.5 8.45 9.85
BBY 150213P00045000 P 02/13/15 45.0 8.45 10.45
BBY 150213P00045500 P 02/13/15 45.5 8.95 10.95
BBY 150213P00046000 P 02/13/15 46.0 9.80 11.35
BBY 150213P00046500 P 02/13/15 46.5 10.30 11.20
BBY 150213P00047000 P 02/13/15 47.0 10.80 12.35
BBY 150213P00047500 P 02/13/15 47.5 10.65 12.15
BBY 150213P00048000 P 02/13/15 48.0 11.30 12.55
BBY 150213P00048500 P 02/13/15 48.5 11.60 13.10
BBY 150213P00050000 P 02/13/15 50.0 13.15 14.65
BBY 150220C00023000 C 02/20/15 23.0 11.80 12.95
BBY 150220C00024000 C 02/20/15 24.0 10.75 11.95
BBY 150220C00025000 C 02/20/15 25.0 9.75 10.95
BBY 150220C00026000 C 02/20/15 26.0 8.70 10.20
BBY 150220C00027000 C 02/20/15 27.0 7.80 8.95
BBY 150220C00028000 C 02/20/15 28.0 6.85 7.95
BBY 150220C00029000 C 02/20/15 29.0 6.55 7.00
BBY 150220C00029500 C 02/20/15 29.5 5.35 6.50
BBY 150220C00030000 C 02/20/15 30.0 5.60 6.00
BBY 150220C00030500 C 02/20/15 30.5 5.10 5.50
BBY 150220C00031000 C 02/20/15 31.0 4.60 5.05
BBY 150220C00031500 C 02/20/15 31.5 4.10 4.60
BBY 150220C00032000 C 02/20/15 32.0 3.55 4.10
BBY 150220C00032500 C 02/20/15 32.5 3.15 3.65
BBY 150220C00033000 C 02/20/15 33.0 3.05 3.25
BBY 150220C00033500 C 02/20/15 33.5 2.63 2.79
BBY 150220C00034000 C 02/20/15 34.0 2.27 2.37
BBY 150220C00034500 C 02/20/15 34.5 1.92 1.99
BBY 150220C00035000 C 02/20/15 35.0 1.59 1.66
BBY 150220C00035500 C 02/20/15 35.5 1.28 1.35
BBY 150220C00036000 C 02/20/15 36.0 1.02 1.09
BBY 150220C00036500 C 02/20/15 36.5 0.78 0.85
BBY 150220C00037000 C 02/20/15 37.0 0.59 0.67
BBY 150220C00037500 C 02/20/15 37.5 0.44 0.51
BBY 150220C00038000 C 02/20/15 38.0 0.32 0.39
BBY 150220C00038500 C 02/20/15 38.5 0.24 0.28
BBY 150220C00039000 C 02/20/15 39.0 0.11 0.20
BBY 150220C00039500 C 02/20/15 39.5 0.06 0.16
BBY 150220C00040000 C 02/20/15 40.0 0.10 0.12
BBY 150220C00040500 C 02/20/15 40.5 0.02 0.09
BBY 150220C00041000 C 02/20/15 41.0 0.05 0.08
BBY 150220C00041500 C 02/20/15 41.5 0.01 0.06
BBY 150220C00042000 C 02/20/15 42.0 0.02 0.05
BBY 150220C00042500 C 02/20/15 42.5 0.01 0.04
BBY 150220C00043000 C 02/20/15 43.0 0.00 0.04
BBY 150220C00043500 C 02/20/15 43.5 0.00 0.03
BBY 150220C00044000 C 02/20/15 44.0 0.00 0.03
BBY 150220C00045000 C 02/20/15 45.0 0.00 0.03
BBY 150220C00046000 C 02/20/15 46.0 0.00 0.03
BBY 150220C00047000 C 02/20/15 47.0 0.00 0.03
BBY 150220C00048000 C 02/20/15 48.0 0.00 0.03
BBY 150220C00049000 C 02/20/15 49.0 0.00 0.03
BBY 150220C00050000 C 02/20/15 50.0 0.00 0.03
BBY 150220C00055000 C 02/20/15 55.0 0.00 0.03
BBY 150220P00023000 P 02/20/15 23.0 0.00 0.05
BBY 150220P00024000 P 02/20/15 24.0 0.00 0.05
BBY 150220P00025000 P 02/20/15 25.0 0.00 0.06
BBY 150220P00026000 P 02/20/15 26.0 0.01 0.06
BBY 150220P00027000 P 02/20/15 27.0 0.02 0.05
BBY 150220P00028000 P 02/20/15 28.0 0.01 0.09
BBY 150220P00029000 P 02/20/15 29.0 0.04 0.11
BBY 150220P00029500 P 02/20/15 29.5 0.05 0.10
BBY 150220P00030000 P 02/20/15 30.0 0.07 0.08
BBY 150220P00030500 P 02/20/15 30.5 0.08 0.11
BBY 150220P00031000 P 02/20/15 31.0 0.10 0.12
BBY 150220P00031500 P 02/20/15 31.5 0.13 0.23
BBY 150220P00032000 P 02/20/15 32.0 0.15 0.23
BBY 150220P00032500 P 02/20/15 32.5 0.22 0.31
BBY 150220P00033000 P 02/20/15 33.0 0.28 0.34
BBY 150220P00033500 P 02/20/15 33.5 0.36 0.40
BBY 150220P00034000 P 02/20/15 34.0 0.46 0.51
BBY 150220P00034500 P 02/20/15 34.5 0.59 0.70
BBY 150220P00035000 P 02/20/15 35.0 0.75 0.88
BBY 150220P00035500 P 02/20/15 35.5 0.94 1.02
BBY 150220P00036000 P 02/20/15 36.0 1.18 1.27
BBY 150220P00036500 P 02/20/15 36.5 1.45 1.55
BBY 150220P00037000 P 02/20/15 37.0 1.76 1.86
BBY 150220P00037500 P 02/20/15 37.5 2.10 2.21
BBY 150220P00038000 P 02/20/15 38.0 2.49 2.59
BBY 150220P00038500 P 02/20/15 38.5 2.86 3.00
BBY 150220P00039000 P 02/20/15 39.0 3.25 3.50
BBY 150220P00039500 P 02/20/15 39.5 3.70 4.10
BBY 150220P00040000 P 02/20/15 40.0 4.20 4.50
BBY 150220P00040500 P 02/20/15 40.5 4.65 5.00
BBY 150220P00041000 P 02/20/15 41.0 5.15 5.50
BBY 150220P00041500 P 02/20/15 41.5 5.60 6.00
BBY 150220P00042000 P 02/20/15 42.0 6.10 6.50
BBY 150220P00042500 P 02/20/15 42.5 6.60 7.00
BBY 150220P00043000 P 02/20/15 43.0 7.10 7.70
BBY 150220P00043500 P 02/20/15 43.5 7.60 8.70
BBY 150220P00044000 P 02/20/15 44.0 8.10 8.70
BBY 150220P00045000 P 02/20/15 45.0 9.05 9.70
BBY 150220P00046000 P 02/20/15 46.0 9.95 10.55
BBY 150220P00047000 P 02/20/15 47.0 11.05 12.35
BBY 150220P00048000 P 02/20/15 48.0 11.95 13.35
BBY 150220P00049000 P 02/20/15 49.0 12.95 14.35
BBY 150220P00050000 P 02/20/15 50.0 13.65 14.80
BBY 150220P00055000 P 02/20/15 55.0 19.05 20.35
BBY 150227C00025000 C 02/27/15 25.0 9.80 11.00
BBY 150227C00026000 C 02/27/15 26.0 8.85 10.05
BBY 150227C00027000 C 02/27/15 27.0 7.80 9.00
BBY 150227C00028000 C 02/27/15 28.0 6.80 8.00
BBY 150227C00029000 C 02/27/15 29.0 5.75 7.10
BBY 150227C00029500 C 02/27/15 29.5 6.10 6.55
BBY 150227C00030000 C 02/27/15 30.0 5.60 6.15
BBY 150227C00030500 C 02/27/15 30.5 5.10 5.60
BBY 150227C00031000 C 02/27/15 31.0 4.60 5.10
BBY 150227C00031500 C 02/27/15 31.5 4.10 4.65
BBY 150227C00032000 C 02/27/15 32.0 3.55 4.20
BBY 150227C00032500 C 02/27/15 32.5 3.50 3.80
BBY 150227C00033000 C 02/27/15 33.0 3.15 3.35
BBY 150227C00033500 C 02/27/15 33.5 2.73 2.95
BBY 150227C00034000 C 02/27/15 34.0 2.41 2.58
BBY 150227C00034500 C 02/27/15 34.5 2.06 2.19
BBY 150227C00035000 C 02/27/15 35.0 1.73 1.84
BBY 150227C00035500 C 02/27/15 35.5 1.43 1.55
BBY 150227C00036000 C 02/27/15 36.0 1.19 1.28
BBY 150227C00036500 C 02/27/15 36.5 0.94 1.04
BBY 150227C00037000 C 02/27/15 37.0 0.76 0.83
BBY 150227C00037500 C 02/27/15 37.5 0.56 0.66
BBY 150227C00038000 C 02/27/15 38.0 0.43 0.51
BBY 150227C00038500 C 02/27/15 38.5 0.34 0.40
BBY 150227C00039000 C 02/27/15 39.0 0.19 0.31
BBY 150227C00039500 C 02/27/15 39.5 0.13 0.24
BBY 150227C00040000 C 02/27/15 40.0 0.09 0.18
BBY 150227C00040500 C 02/27/15 40.5 0.05 0.15
BBY 150227C00041000 C 02/27/15 41.0 0.05 0.11
BBY 150227C00041500 C 02/27/15 41.5 0.03 0.10
BBY 150227C00042000 C 02/27/15 42.0 0.01 0.08
BBY 150227C00042500 C 02/27/15 42.5 0.01 0.06
BBY 150227C00043000 C 02/27/15 43.0 0.02 0.05
BBY 150227C00043500 C 02/27/15 43.5 0.01 0.04
BBY 150227C00044000 C 02/27/15 44.0 0.01 0.04
BBY 150227C00044500 C 02/27/15 44.5 0.01 0.04
BBY 150227C00045000 C 02/27/15 45.0 0.00 0.03
BBY 150227C00045500 C 02/27/15 45.5 0.00 0.03
BBY 150227C00046000 C 02/27/15 46.0 0.00 0.03
BBY 150227C00046500 C 02/27/15 46.5 0.00 0.03
BBY 150227C00047000 C 02/27/15 47.0 0.00 0.03
BBY 150227C00047500 C 02/27/15 47.5 0.00 0.03
BBY 150227C00048000 C 02/27/15 48.0 0.00 0.03
BBY 150227C00048500 C 02/27/15 48.5 0.00 0.03
BBY 150227C00050000 C 02/27/15 50.0 0.00 0.03
BBY 150227C00055000 C 02/27/15 55.0 0.00 0.03
BBY 150227P00025000 P 02/27/15 25.0 0.01 0.06
BBY 150227P00026000 P 02/27/15 26.0 0.01 0.07
BBY 150227P00027000 P 02/27/15 27.0 0.02 0.09
BBY 150227P00028000 P 02/27/15 28.0 0.03 0.11
BBY 150227P00029000 P 02/27/15 29.0 0.06 0.14
BBY 150227P00029500 P 02/27/15 29.5 0.09 0.16
BBY 150227P00030000 P 02/27/15 30.0 0.10 0.11
BBY 150227P00030500 P 02/27/15 30.5 0.12 0.23
BBY 150227P00031000 P 02/27/15 31.0 0.15 0.25
BBY 150227P00031500 P 02/27/15 31.5 0.19 0.28
BBY 150227P00032000 P 02/27/15 32.0 0.24 0.37
BBY 150227P00032500 P 02/27/15 32.5 0.30 0.40
BBY 150227P00033000 P 02/27/15 33.0 0.37 0.45
BBY 150227P00033500 P 02/27/15 33.5 0.47 0.59
BBY 150227P00034000 P 02/27/15 34.0 0.59 0.72
BBY 150227P00034500 P 02/27/15 34.5 0.73 0.87
BBY 150227P00035000 P 02/27/15 35.0 0.90 1.01
BBY 150227P00035500 P 02/27/15 35.5 1.09 1.25
BBY 150227P00036000 P 02/27/15 36.0 1.32 1.42
BBY 150227P00036500 P 02/27/15 36.5 1.59 1.74
BBY 150227P00037000 P 02/27/15 37.0 1.88 2.04
BBY 150227P00037500 P 02/27/15 37.5 2.21 2.42
BBY 150227P00038000 P 02/27/15 38.0 2.56 2.78
BBY 150227P00038500 P 02/27/15 38.5 2.94 3.15
BBY 150227P00039000 P 02/27/15 39.0 3.35 3.90
BBY 150227P00039500 P 02/27/15 39.5 3.75 4.50
BBY 150227P00040000 P 02/27/15 40.0 4.20 5.25
BBY 150227P00040500 P 02/27/15 40.5 4.65 5.85
BBY 150227P00041000 P 02/27/15 41.0 5.15 6.25
BBY 150227P00041500 P 02/27/15 41.5 5.60 6.75
BBY 150227P00042000 P 02/27/15 42.0 6.10 7.25
BBY 150227P00042500 P 02/27/15 42.5 6.60 7.75
BBY 150227P00043000 P 02/27/15 43.0 7.05 8.40
BBY 150227P00043500 P 02/27/15 43.5 7.60 8.90
BBY 150227P00044000 P 02/27/15 44.0 8.05 9.35
BBY 150227P00044500 P 02/27/15 44.5 8.55 9.75
BBY 150227P00045000 P 02/27/15 45.0 9.05 10.30
BBY 150227P00045500 P 02/27/15 45.5 9.50 10.85
BBY 150227P00046000 P 02/27/15 46.0 9.95 11.35
BBY 150227P00046500 P 02/27/15 46.5 10.45 12.10
BBY 150227P00047000 P 02/27/15 47.0 10.95 12.35
BBY 150227P00047500 P 02/27/15 47.5 11.45 13.10
BBY 150227P00048000 P 02/27/15 48.0 11.95 13.60
BBY 150227P00048500 P 02/27/15 48.5 12.45 14.10
BBY 150227P00050000 P 02/27/15 50.0 13.95 15.35
BBY 150227P00055000 P 02/27/15 55.0 18.15 21.35
BBY 150306C00025000 C 03/06/15 25.0 9.70 11.15
BBY 150306C00026000 C 03/06/15 26.0 8.70 10.15
BBY 150306C00026500 C 03/06/15 26.5 8.25 9.70
BBY 150306C00027000 C 03/06/15 27.0 7.75 9.15
BBY 150306C00027500 C 03/06/15 27.5 7.25 8.70
BBY 150306C00028000 C 03/06/15 28.0 6.75 8.20
BBY 150306C00028500 C 03/06/15 28.5 6.40 7.75
BBY 150306C00029000 C 03/06/15 29.0 5.95 7.25
BBY 150306C00029500 C 03/06/15 29.5 5.55 6.80
BBY 150306C00030000 C 03/06/15 30.0 5.05 6.25
BBY 150306C00030500 C 03/06/15 30.5 4.70 5.80
BBY 150306C00031000 C 03/06/15 31.0 4.30 5.40
BBY 150306C00031500 C 03/06/15 31.5 3.85 4.95
BBY 150306C00032000 C 03/06/15 32.0 4.25 4.55
BBY 150306C00032500 C 03/06/15 32.5 3.90 4.15
BBY 150306C00033000 C 03/06/15 33.0 3.50 3.75
BBY 150306C00033500 C 03/06/15 33.5 3.15 3.35
BBY 150306C00034000 C 03/06/15 34.0 2.77 3.00
BBY 150306C00034500 C 03/06/15 34.5 2.45 2.67
BBY 150306C00035000 C 03/06/15 35.0 2.15 2.35
BBY 150306C00035500 C 03/06/15 35.5 1.87 2.06
BBY 150306C00036000 C 03/06/15 36.0 1.68 1.77
BBY 150306C00036500 C 03/06/15 36.5 1.39 1.54
BBY 150306C00037000 C 03/06/15 37.0 1.17 1.32
BBY 150306C00037500 C 03/06/15 37.5 0.98 1.12
BBY 150306C00038000 C 03/06/15 38.0 0.81 0.95
BBY 150306C00038500 C 03/06/15 38.5 0.67 0.80
BBY 150306C00039000 C 03/06/15 39.0 0.60 0.65
BBY 150306C00039500 C 03/06/15 39.5 0.45 0.55
BBY 150306C00040000 C 03/06/15 40.0 0.35 0.45
BBY 150306C00040500 C 03/06/15 40.5 0.27 0.37
BBY 150306C00041000 C 03/06/15 41.0 0.21 0.30
BBY 150306C00041500 C 03/06/15 41.5 0.16 0.26
BBY 150306C00042000 C 03/06/15 42.0 0.12 0.22
BBY 150306C00042500 C 03/06/15 42.5 0.09 0.19
BBY 150306C00043000 C 03/06/15 43.0 0.07 0.16
BBY 150306C00043500 C 03/06/15 43.5 0.05 0.14
BBY 150306C00044000 C 03/06/15 44.0 0.03 0.12
BBY 150306P00025000 P 03/06/15 25.0 0.04 0.12
BBY 150306P00026000 P 03/06/15 26.0 0.06 0.15
BBY 150306P00026500 P 03/06/15 26.5 0.07 0.17
BBY 150306P00027000 P 03/06/15 27.0 0.09 0.19
BBY 150306P00027500 P 03/06/15 27.5 0.11 0.21
BBY 150306P00028000 P 03/06/15 28.0 0.13 0.24
BBY 150306P00028500 P 03/06/15 28.5 0.16 0.26
BBY 150306P00029000 P 03/06/15 29.0 0.19 0.30
BBY 150306P00029500 P 03/06/15 29.5 0.23 0.35
BBY 150306P00030000 P 03/06/15 30.0 0.27 0.39
BBY 150306P00030500 P 03/06/15 30.5 0.32 0.44
BBY 150306P00031000 P 03/06/15 31.0 0.38 0.51
BBY 150306P00031500 P 03/06/15 31.5 0.45 0.59
BBY 150306P00032000 P 03/06/15 32.0 0.53 0.68
BBY 150306P00032500 P 03/06/15 32.5 0.63 0.77
BBY 150306P00033000 P 03/06/15 33.0 0.72 0.89
BBY 150306P00033500 P 03/06/15 33.5 0.87 1.03
BBY 150306P00034000 P 03/06/15 34.0 1.01 1.19
BBY 150306P00034500 P 03/06/15 34.5 1.18 1.36
BBY 150306P00035000 P 03/06/15 35.0 1.37 1.54
BBY 150306P00035500 P 03/06/15 35.5 1.59 1.69
BBY 150306P00036000 P 03/06/15 36.0 1.82 1.92
BBY 150306P00036500 P 03/06/15 36.5 2.08 2.27
BBY 150306P00037000 P 03/06/15 37.0 2.36 2.58
BBY 150306P00037500 P 03/06/15 37.5 2.67 2.90
BBY 150306P00038000 P 03/06/15 38.0 3.00 3.20
BBY 150306P00038500 P 03/06/15 38.5 3.35 3.55
BBY 150306P00039000 P 03/06/15 39.0 3.70 3.95
BBY 150306P00039500 P 03/06/15 39.5 4.10 4.35
BBY 150306P00040000 P 03/06/15 40.0 4.45 5.00
BBY 150306P00040500 P 03/06/15 40.5 4.75 5.45
BBY 150306P00041000 P 03/06/15 41.0 5.30 5.95
BBY 150306P00041500 P 03/06/15 41.5 5.70 6.45
BBY 150306P00042000 P 03/06/15 42.0 6.10 7.00
BBY 150306P00042500 P 03/06/15 42.5 6.60 7.50
BBY 150306P00043000 P 03/06/15 43.0 7.05 8.00
BBY 150306P00043500 P 03/06/15 43.5 7.55 8.50
BBY 150306P00044000 P 03/06/15 44.0 8.00 9.45
BBY 150320C00015000 C 03/20/15 15.0 19.40 21.30
BBY 150320C00016000 C 03/20/15 16.0 18.30 20.10
BBY 150320C00018000 C 03/20/15 18.0 16.30 18.00
BBY 150320C00019000 C 03/20/15 19.0 14.50 17.75
BBY 150320C00020000 C 03/20/15 20.0 14.70 16.10
BBY 150320C00021000 C 03/20/15 21.0 13.70 15.10
BBY 150320C00022000 C 03/20/15 22.0 12.70 14.15
BBY 150320C00023000 C 03/20/15 23.0 11.75 13.15
BBY 150320C00024000 C 03/20/15 24.0 10.80 12.15
BBY 150320C00025000 C 03/20/15 25.0 9.90 11.05
BBY 150320C00026000 C 03/20/15 26.0 8.90 10.05
BBY 150320C00027000 C 03/20/15 27.0 8.00 9.10
BBY 150320C00028000 C 03/20/15 28.0 7.45 8.15
BBY 150320C00029000 C 03/20/15 29.0 6.70 7.20
BBY 150320C00030000 C 03/20/15 30.0 5.70 6.30
BBY 150320C00031000 C 03/20/15 31.0 4.70 5.40
BBY 150320C00032000 C 03/20/15 32.0 4.35 4.60
BBY 150320C00033000 C 03/20/15 33.0 3.60 3.80
BBY 150320C00034000 C 03/20/15 34.0 2.99 3.10
BBY 150320C00035000 C 03/20/15 35.0 2.31 2.49
BBY 150320C00036000 C 03/20/15 36.0 1.80 1.90
BBY 150320C00037000 C 03/20/15 37.0 1.31 1.44
BBY 150320C00038000 C 03/20/15 38.0 1.00 1.09
BBY 150320C00039000 C 03/20/15 39.0 0.68 0.78
BBY 150320C00040000 C 03/20/15 40.0 0.50 0.55
BBY 150320C00041000 C 03/20/15 41.0 0.28 0.39
BBY 150320C00042000 C 03/20/15 42.0 0.25 0.28
BBY 150320C00043000 C 03/20/15 43.0 0.11 0.21
BBY 150320C00044000 C 03/20/15 44.0 0.07 0.16
BBY 150320C00045000 C 03/20/15 45.0 0.04 0.13
BBY 150320C00046000 C 03/20/15 46.0 0.02 0.11
BBY 150320C00047000 C 03/20/15 47.0 0.02 0.09
BBY 150320C00048000 C 03/20/15 48.0 0.01 0.07
BBY 150320C00049000 C 03/20/15 49.0 0.02 0.06
BBY 150320C00050000 C 03/20/15 50.0 0.01 0.04
BBY 150320C00055000 C 03/20/15 55.0 0.00 0.03
BBY 150320P00015000 P 03/20/15 15.0 0.00 0.04
BBY 150320P00016000 P 03/20/15 16.0 0.00 0.04
BBY 150320P00018000 P 03/20/15 18.0 0.00 0.05
BBY 150320P00019000 P 03/20/15 19.0 0.01 0.06
BBY 150320P00020000 P 03/20/15 20.0 0.01 0.06
BBY 150320P00021000 P 03/20/15 21.0 0.02 0.07
BBY 150320P00022000 P 03/20/15 22.0 0.02 0.08
BBY 150320P00023000 P 03/20/15 23.0 0.03 0.11
BBY 150320P00024000 P 03/20/15 24.0 0.05 0.14
BBY 150320P00025000 P 03/20/15 25.0 0.07 0.16
BBY 150320P00026000 P 03/20/15 26.0 0.11 0.20
BBY 150320P00027000 P 03/20/15 27.0 0.15 0.24
BBY 150320P00028000 P 03/20/15 28.0 0.21 0.29
BBY 150320P00029000 P 03/20/15 29.0 0.29 0.37
BBY 150320P00030000 P 03/20/15 30.0 0.39 0.51
BBY 150320P00031000 P 03/20/15 31.0 0.53 0.66
BBY 150320P00032000 P 03/20/15 32.0 0.70 0.85
BBY 150320P00033000 P 03/20/15 33.0 0.94 0.98
BBY 150320P00034000 P 03/20/15 34.0 1.24 1.39
BBY 150320P00035000 P 03/20/15 35.0 1.63 1.82
BBY 150320P00036000 P 03/20/15 36.0 2.11 2.16
BBY 150320P00037000 P 03/20/15 37.0 2.66 2.87
BBY 150320P00038000 P 03/20/15 38.0 3.25 3.50
BBY 150320P00039000 P 03/20/15 39.0 4.00 4.25
BBY 150320P00040000 P 03/20/15 40.0 4.75 5.00
BBY 150320P00041000 P 03/20/15 41.0 5.60 6.00
BBY 150320P00042000 P 03/20/15 42.0 6.50 7.00
BBY 150320P00043000 P 03/20/15 43.0 7.45 7.95
BBY 150320P00044000 P 03/20/15 44.0 8.35 8.95
BBY 150320P00045000 P 03/20/15 45.0 9.15 9.95
BBY 150320P00046000 P 03/20/15 46.0 10.00 11.00
BBY 150320P00047000 P 03/20/15 47.0 11.10 12.00
BBY 150320P00048000 P 03/20/15 48.0 12.20 12.95
BBY 150320P00049000 P 03/20/15 49.0 13.20 14.00
BBY 150320P00050000 P 03/20/15 50.0 14.10 15.00
BBY 150320P00055000 P 03/20/15 55.0 19.20 20.00
BBY 150417C00022000 C 04/17/15 22.0 12.80 14.05
BBY 150417C00023000 C 04/17/15 23.0 11.85 13.15
BBY 150417C00024000 C 04/17/15 24.0 10.85 12.15
BBY 150417C00025000 C 04/17/15 25.0 9.90 11.10
BBY 150417C00026000 C 04/17/15 26.0 8.90 10.10
BBY 150417C00027000 C 04/17/15 27.0 8.00 9.35
BBY 150417C00028000 C 04/17/15 28.0 7.20 8.30
BBY 150417C00029000 C 04/17/15 29.0 6.70 7.35
BBY 150417C00030000 C 04/17/15 30.0 5.70 6.50
BBY 150417C00031000 C 04/17/15 31.0 5.35 5.65
BBY 150417C00032000 C 04/17/15 32.0 4.70 4.85
BBY 150417C00033000 C 04/17/15 33.0 3.90 4.10
BBY 150417C00034000 C 04/17/15 34.0 3.30 3.45
BBY 150417C00035000 C 04/17/15 35.0 2.71 2.83
BBY 150417C00036000 C 04/17/15 36.0 2.19 2.29
BBY 150417C00037000 C 04/17/15 37.0 1.73 1.86
BBY 150417C00038000 C 04/17/15 38.0 1.36 1.45
BBY 150417C00039000 C 04/17/15 39.0 1.04 1.12
BBY 150417C00040000 C 04/17/15 40.0 0.71 0.85
BBY 150417C00041000 C 04/17/15 41.0 0.53 0.65
BBY 150417C00042000 C 04/17/15 42.0 0.34 0.48
BBY 150417C00043000 C 04/17/15 43.0 0.23 0.36
BBY 150417C00044000 C 04/17/15 44.0 0.16 0.28
BBY 150417C00045000 C 04/17/15 45.0 0.10 0.24
BBY 150417C00046000 C 04/17/15 46.0 0.07 0.20
BBY 150417C00047000 C 04/17/15 47.0 0.04 0.17
BBY 150417C00048000 C 04/17/15 48.0 0.03 0.13
BBY 150417C00049000 C 04/17/15 49.0 0.03 0.11
BBY 150417C00050000 C 04/17/15 50.0 0.02 0.09
BBY 150417P00022000 P 04/17/15 22.0 0.06 0.12
BBY 150417P00023000 P 04/17/15 23.0 0.08 0.15
BBY 150417P00024000 P 04/17/15 24.0 0.11 0.19
BBY 150417P00025000 P 04/17/15 25.0 0.16 0.24
BBY 150417P00026000 P 04/17/15 26.0 0.21 0.29
BBY 150417P00027000 P 04/17/15 27.0 0.27 0.34
BBY 150417P00028000 P 04/17/15 28.0 0.36 0.46
BBY 150417P00029000 P 04/17/15 29.0 0.46 0.55
BBY 150417P00030000 P 04/17/15 30.0 0.61 0.72
BBY 150417P00031000 P 04/17/15 31.0 0.76 0.91
BBY 150417P00032000 P 04/17/15 32.0 1.01 1.14
BBY 150417P00033000 P 04/17/15 33.0 1.28 1.37
BBY 150417P00034000 P 04/17/15 34.0 1.62 1.77
BBY 150417P00035000 P 04/17/15 35.0 2.00 2.18
BBY 150417P00036000 P 04/17/15 36.0 2.49 2.59
BBY 150417P00037000 P 04/17/15 37.0 3.00 3.20
BBY 150417P00038000 P 04/17/15 38.0 3.60 3.85
BBY 150417P00039000 P 04/17/15 39.0 4.30 4.55
BBY 150417P00040000 P 04/17/15 40.0 5.05 5.30
BBY 150417P00041000 P 04/17/15 41.0 5.80 6.80
BBY 150417P00042000 P 04/17/15 42.0 6.65 7.70
BBY 150417P00043000 P 04/17/15 43.0 7.55 8.65
BBY 150417P00044000 P 04/17/15 44.0 8.45 9.75
BBY 150417P00045000 P 04/17/15 45.0 9.40 10.65
BBY 150417P00046000 P 04/17/15 46.0 10.15 11.50
BBY 150417P00047000 P 04/17/15 47.0 11.20 13.00
BBY 150417P00048000 P 04/17/15 48.0 12.05 13.55
BBY 150417P00049000 P 04/17/15 49.0 13.15 14.55
BBY 150417P00050000 P 04/17/15 50.0 14.25 15.50
BBY 150619C00018000 C 06/19/15 18.0 16.45 18.05
BBY 150619C00019000 C 06/19/15 19.0 14.45 17.00
BBY 150619C00020000 C 06/19/15 20.0 14.70 16.10
BBY 150619C00021000 C 06/19/15 21.0 12.50 15.25
BBY 150619C00022000 C 06/19/15 22.0 11.55 14.25
BBY 150619C00023000 C 06/19/15 23.0 11.80 13.25
BBY 150619C00024000 C 06/19/15 24.0 10.65 12.50
BBY 150619C00025000 C 06/19/15 25.0 9.95 11.25
BBY 150619C00026000 C 06/19/15 26.0 9.25 10.30
BBY 150619C00027000 C 06/19/15 27.0 8.35 9.40
BBY 150619C00028000 C 06/19/15 28.0 7.50 8.60
BBY 150619C00029000 C 06/19/15 29.0 6.75 7.70
BBY 150619C00030000 C 06/19/15 30.0 6.65 6.90
BBY 150619C00031000 C 06/19/15 31.0 5.90 6.15
BBY 150619C00032000 C 06/19/15 32.0 5.15 5.50
BBY 150619C00033000 C 06/19/15 33.0 4.55 4.75
BBY 150619C00034000 C 06/19/15 34.0 3.90 4.15
BBY 150619C00035000 C 06/19/15 35.0 3.35 3.60
BBY 150619C00036000 C 06/19/15 36.0 2.84 3.10
BBY 150619C00037000 C 06/19/15 37.0 2.38 2.63
BBY 150619C00038000 C 06/19/15 38.0 1.98 2.24
BBY 150619C00039000 C 06/19/15 39.0 1.63 1.87
BBY 150619C00040000 C 06/19/15 40.0 1.41 1.50
BBY 150619C00041000 C 06/19/15 41.0 1.08 1.26
BBY 150619C00042000 C 06/19/15 42.0 0.88 1.05
BBY 150619C00043000 C 06/19/15 43.0 0.69 0.86
BBY 150619C00044000 C 06/19/15 44.0 0.54 0.70
BBY 150619C00045000 C 06/19/15 45.0 0.43 0.58
BBY 150619C00046000 C 06/19/15 46.0 0.32 0.51
BBY 150619C00047000 C 06/19/15 47.0 0.26 0.44
BBY 150619C00048000 C 06/19/15 48.0 0.20 0.38
BBY 150619C00049000 C 06/19/15 49.0 0.15 0.35
BBY 150619C00050000 C 06/19/15 50.0 0.12 0.30
BBY 150619C00055000 C 06/19/15 55.0 0.03 0.15
BBY 150619P00018000 P 06/19/15 18.0 0.05 0.17
BBY 150619P00019000 P 06/19/15 19.0 0.06 0.21
BBY 150619P00020000 P 06/19/15 20.0 0.11 0.23
BBY 150619P00021000 P 06/19/15 21.0 0.13 0.27
BBY 150619P00022000 P 06/19/15 22.0 0.17 0.31
BBY 150619P00023000 P 06/19/15 23.0 0.22 0.37
BBY 150619P00024000 P 06/19/15 24.0 0.30 0.44
BBY 150619P00025000 P 06/19/15 25.0 0.39 0.53
BBY 150619P00026000 P 06/19/15 26.0 0.51 0.64
BBY 150619P00027000 P 06/19/15 27.0 0.60 0.75
BBY 150619P00028000 P 06/19/15 28.0 0.75 0.93
BBY 150619P00029000 P 06/19/15 29.0 0.95 1.12
BBY 150619P00030000 P 06/19/15 30.0 1.17 1.34
BBY 150619P00031000 P 06/19/15 31.0 1.41 1.61
BBY 150619P00032000 P 06/19/15 32.0 1.70 1.91
BBY 150619P00033000 P 06/19/15 33.0 2.06 2.26
BBY 150619P00034000 P 06/19/15 34.0 2.44 2.65
BBY 150619P00035000 P 06/19/15 35.0 2.88 3.10
BBY 150619P00036000 P 06/19/15 36.0 3.40 3.60
BBY 150619P00037000 P 06/19/15 37.0 3.90 4.20
BBY 150619P00038000 P 06/19/15 38.0 4.50 4.80
BBY 150619P00039000 P 06/19/15 39.0 5.15 5.45
BBY 150619P00040000 P 06/19/15 40.0 5.85 6.15
BBY 150619P00041000 P 06/19/15 41.0 6.60 6.90
BBY 150619P00042000 P 06/19/15 42.0 7.40 7.70
BBY 150619P00043000 P 06/19/15 43.0 8.15 8.70
BBY 150619P00044000 P 06/19/15 44.0 9.00 9.65
BBY 150619P00045000 P 06/19/15 45.0 9.85 10.65
BBY 150619P00046000 P 06/19/15 46.0 10.75 11.65
BBY 150619P00047000 P 06/19/15 47.0 11.65 12.60
BBY 150619P00048000 P 06/19/15 48.0 12.45 13.80
BBY 150619P00049000 P 06/19/15 49.0 13.45 14.60
BBY 150619P00050000 P 06/19/15 50.0 14.45 15.60
BBY 150619P00055000 P 06/19/15 55.0 19.25 20.65
BBY 150918C00018000 C 09/18/15 18.0 16.70 18.10
BBY 150918C00019000 C 09/18/15 19.0 15.65 17.15
BBY 150918C00020000 C 09/18/15 20.0 14.70 16.40
BBY 150918C00021000 C 09/18/15 21.0 13.75 15.30
BBY 150918C00022000 C 09/18/15 22.0 13.00 14.40
BBY 150918C00023000 C 09/18/15 23.0 12.15 13.35
BBY 150918C00024000 C 09/18/15 24.0 11.10 12.55
BBY 150918C00025000 C 09/18/15 25.0 10.80 11.50
BBY 150918C00026000 C 09/18/15 26.0 9.50 10.65
BBY 150918C00027000 C 09/18/15 27.0 8.70 9.85
BBY 150918C00028000 C 09/18/15 28.0 8.00 9.05
BBY 150918C00029000 C 09/18/15 29.0 7.95 8.20
BBY 150918C00030000 C 09/18/15 30.0 7.20 7.50
BBY 150918C00031000 C 09/18/15 31.0 6.50 6.80
BBY 150918C00032000 C 09/18/15 32.0 5.85 6.15
BBY 150918C00033000 C 09/18/15 33.0 5.25 5.55
BBY 150918C00034000 C 09/18/15 34.0 4.70 4.95
BBY 150918C00035000 C 09/18/15 35.0 4.15 4.40
BBY 150918C00036000 C 09/18/15 36.0 3.65 3.90
BBY 150918C00037000 C 09/18/15 37.0 3.25 3.45
BBY 150918C00038000 C 09/18/15 38.0 2.80 3.05
BBY 150918C00039000 C 09/18/15 39.0 2.43 2.65
BBY 150918C00040000 C 09/18/15 40.0 2.10 2.32
BBY 150918C00041000 C 09/18/15 41.0 1.81 2.03
BBY 150918C00042000 C 09/18/15 42.0 1.55 1.75
BBY 150918C00043000 C 09/18/15 43.0 1.33 1.57
BBY 150918C00044000 C 09/18/15 44.0 1.12 1.32
BBY 150918C00045000 C 09/18/15 45.0 0.96 1.13
BBY 150918C00046000 C 09/18/15 46.0 0.81 0.98
BBY 150918C00047000 C 09/18/15 47.0 0.67 0.86
BBY 150918C00048000 C 09/18/15 48.0 0.57 0.76
BBY 150918C00049000 C 09/18/15 49.0 0.47 0.66
BBY 150918C00050000 C 09/18/15 50.0 0.39 0.59
BBY 150918P00018000 P 09/18/15 18.0 0.15 0.31
BBY 150918P00019000 P 09/18/15 19.0 0.19 0.35
BBY 150918P00020000 P 09/18/15 20.0 0.25 0.42
BBY 150918P00021000 P 09/18/15 21.0 0.32 0.49
BBY 150918P00022000 P 09/18/15 22.0 0.40 0.58
BBY 150918P00023000 P 09/18/15 23.0 0.50 0.69
BBY 150918P00024000 P 09/18/15 24.0 0.63 0.82
BBY 150918P00025000 P 09/18/15 25.0 0.75 0.95
BBY 150918P00026000 P 09/18/15 26.0 0.90 1.13
BBY 150918P00027000 P 09/18/15 27.0 1.08 1.32
BBY 150918P00028000 P 09/18/15 28.0 1.30 1.44
BBY 150918P00029000 P 09/18/15 29.0 1.54 1.79
BBY 150918P00030000 P 09/18/15 30.0 1.81 2.08
BBY 150918P00031000 P 09/18/15 31.0 2.14 2.41
BBY 150918P00032000 P 09/18/15 32.0 2.48 2.77
BBY 150918P00033000 P 09/18/15 33.0 2.85 3.15
BBY 150918P00034000 P 09/18/15 34.0 3.30 3.60
BBY 150918P00035000 P 09/18/15 35.0 3.75 4.10
BBY 150918P00036000 P 09/18/15 36.0 4.30 4.55
BBY 150918P00037000 P 09/18/15 37.0 4.85 5.10
BBY 150918P00038000 P 09/18/15 38.0 5.40 5.80
BBY 150918P00039000 P 09/18/15 39.0 6.05 6.40
BBY 150918P00040000 P 09/18/15 40.0 6.70 7.10
BBY 150918P00041000 P 09/18/15 41.0 7.45 7.85
BBY 150918P00042000 P 09/18/15 42.0 8.15 8.55
BBY 150918P00043000 P 09/18/15 43.0 8.95 9.35
BBY 150918P00044000 P 09/18/15 44.0 9.70 10.15
BBY 150918P00045000 P 09/18/15 45.0 10.50 10.95
BBY 150918P00046000 P 09/18/15 46.0 11.35 12.45
BBY 150918P00047000 P 09/18/15 47.0 12.20 13.30
BBY 150918P00048000 P 09/18/15 48.0 13.05 14.25
BBY 150918P00049000 P 09/18/15 49.0 14.00 15.10
BBY 150918P00050000 P 09/18/15 50.0 14.85 16.00
BBY 160115C00013000 C 01/15/16 13.0 20.40 23.35
BBY 160115C00015000 C 01/15/16 15.0 18.40 21.90
BBY 160115C00018000 C 01/15/16 18.0 16.65 18.25
BBY 160115C00020000 C 01/15/16 20.0 14.95 16.15
BBY 160115C00023000 C 01/15/16 23.0 12.35 13.55
BBY 160115C00025000 C 01/15/16 25.0 11.20 11.85
BBY 160115C00028000 C 01/15/16 28.0 9.15 9.55
BBY 160115C00030000 C 01/15/16 30.0 7.85 8.10
BBY 160115C00033000 C 01/15/16 33.0 6.00 6.25
BBY 160115C00035000 C 01/15/16 35.0 4.95 5.20
BBY 160115C00038000 C 01/15/16 38.0 3.60 3.85
BBY 160115C00040000 C 01/15/16 40.0 2.92 3.15
BBY 160115C00042000 C 01/15/16 42.0 2.28 2.57
BBY 160115C00045000 C 01/15/16 45.0 1.58 1.80
BBY 160115C00047000 C 01/15/16 47.0 1.23 1.51
BBY 160115C00050000 C 01/15/16 50.0 0.82 1.10
BBY 160115C00055000 C 01/15/16 55.0 0.45 0.76
BBY 160115C00060000 C 01/15/16 60.0 0.21 0.51
BBY 160115P00013000 P 01/15/16 13.0 0.09 0.24
BBY 160115P00015000 P 01/15/16 15.0 0.12 0.33
BBY 160115P00018000 P 01/15/16 18.0 0.27 0.51
BBY 160115P00020000 P 01/15/16 20.0 0.45 0.68
BBY 160115P00023000 P 01/15/16 23.0 0.83 1.10
BBY 160115P00025000 P 01/15/16 25.0 1.19 1.42
BBY 160115P00028000 P 01/15/16 28.0 1.79 2.21
BBY 160115P00030000 P 01/15/16 30.0 2.50 2.72
BBY 160115P00033000 P 01/15/16 33.0 3.50 3.90
BBY 160115P00035000 P 01/15/16 35.0 4.45 4.90
BBY 160115P00038000 P 01/15/16 38.0 6.05 6.60
BBY 160115P00040000 P 01/15/16 40.0 7.40 8.05
BBY 160115P00042000 P 01/15/16 42.0 8.90 9.45
BBY 160115P00045000 P 01/15/16 45.0 11.20 11.75
BBY 160115P00047000 P 01/15/16 47.0 12.85 13.40
BBY 160115P00050000 P 01/15/16 50.0 15.30 16.60
BBY 160115P00055000 P 01/15/16 55.0 19.95 21.50
BBY 160115P00060000 P 01/15/16 60.0 24.65 26.20
BBY 170120C00018000 C 01/20/17 18.0 15.95 19.10
BBY 170120C00020000 C 01/20/17 20.0 15.95 17.40
BBY 170120C00023000 C 01/20/17 23.0 12.90 14.45
BBY 170120C00025000 C 01/20/17 25.0 11.50 13.25
BBY 170120C00028000 C 01/20/17 28.0 10.50 10.90
BBY 170120C00030000 C 01/20/17 30.0 9.30 9.70
BBY 170120C00033000 C 01/20/17 33.0 7.75 8.05
BBY 170120C00035000 C 01/20/17 35.0 6.80 7.15
BBY 170120C00037000 C 01/20/17 37.0 5.95 6.30
BBY 170120C00040000 C 01/20/17 40.0 4.85 5.20
BBY 170120C00042000 C 01/20/17 42.0 4.20 4.60
BBY 170120C00045000 C 01/20/17 45.0 3.40 3.75
BBY 170120C00047000 C 01/20/17 47.0 2.92 3.35
BBY 170120C00050000 C 01/20/17 50.0 2.33 2.80
BBY 170120C00055000 C 01/20/17 55.0 1.62 1.94
BBY 170120P00018000 P 01/20/17 18.0 0.92 1.30
BBY 170120P00020000 P 01/20/17 20.0 1.27 1.66
BBY 170120P00023000 P 01/20/17 23.0 1.97 2.37
BBY 170120P00025000 P 01/20/17 25.0 2.55 2.96
BBY 170120P00028000 P 01/20/17 28.0 3.55 4.00
BBY 170120P00030000 P 01/20/17 30.0 4.30 4.80
BBY 170120P00033000 P 01/20/17 33.0 5.45 6.20
BBY 170120P00035000 P 01/20/17 35.0 6.70 7.25
BBY 170120P00037000 P 01/20/17 37.0 7.85 8.40
BBY 170120P00040000 P 01/20/17 40.0 9.40 10.30
BBY 170120P00042000 P 01/20/17 42.0 10.65 11.70
BBY 170120P00045000 P 01/20/17 45.0 12.80 13.85
BBY 170120P00047000 P 01/20/17 47.0 14.30 15.40
BBY 170120P00050000 P 01/20/17 50.0 17.00 17.75
BBY 170120P00055000 P 01/20/17 55.0 20.80 21.95

OPRA data is delayed 15 minutes.