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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150424C00030000 C 04/24/15 30.0 6.40 7.30
BBY 150424C00030490 C 04/24/15 30.5 5.95 6.80
BBY 150424C00030500 C 04/24/15 30.5 5.90 6.80
BBY 150424C00031000 C 04/24/15 31.0 5.45 6.30
BBY 150424C00031490 C 04/24/15 31.5 4.90 5.70
BBY 150424C00031500 C 04/24/15 31.5 5.00 5.70
BBY 150424C00031990 C 04/24/15 32.0 4.50 5.20
BBY 150424C00032000 C 04/24/15 32.0 4.50 5.20
BBY 150424C00032490 C 04/24/15 32.5 4.00 4.70
BBY 150424C00032500 C 04/24/15 32.5 4.00 4.70
BBY 150424C00032990 C 04/24/15 33.0 3.50 4.20
BBY 150424C00033000 C 04/24/15 33.0 3.50 4.20
BBY 150424C00033490 C 04/24/15 33.5 3.00 3.70
BBY 150424C00033500 C 04/24/15 33.5 3.00 3.70
BBY 150424C00033990 C 04/24/15 34.0 2.51 3.00
BBY 150424C00034000 C 04/24/15 34.0 2.55 3.20
BBY 150424C00034490 C 04/24/15 34.5 2.05 2.72
BBY 150424C00034500 C 04/24/15 34.5 2.06 2.72
BBY 150424C00034990 C 04/24/15 35.0 1.61 2.03
BBY 150424C00035000 C 04/24/15 35.0 1.58 2.12
BBY 150424C00035490 C 04/24/15 35.5 1.11 1.55
BBY 150424C00035500 C 04/24/15 35.5 1.11 1.55
BBY 150424C00035990 C 04/24/15 36.0 0.77 1.04
BBY 150424C00036000 C 04/24/15 36.0 0.76 0.92
BBY 150424C00036490 C 04/24/15 36.5 0.45 0.50
BBY 150424C00036500 C 04/24/15 36.5 0.44 0.49
BBY 150424C00036990 C 04/24/15 37.0 0.23 0.26
BBY 150424C00037000 C 04/24/15 37.0 0.22 0.26
BBY 150424C00037490 C 04/24/15 37.5 0.09 0.13
BBY 150424C00037500 C 04/24/15 37.5 0.09 0.13
BBY 150424C00037990 C 04/24/15 38.0 0.03 0.10
BBY 150424C00038000 C 04/24/15 38.0 0.03 0.08
BBY 150424C00038490 C 04/24/15 38.5 0.01 0.08
BBY 150424C00038500 C 04/24/15 38.5 0.01 0.10
BBY 150424C00038990 C 04/24/15 39.0 0.00 0.05
BBY 150424C00039000 C 04/24/15 39.0 0.00 0.03
BBY 150424C00039490 C 04/24/15 39.5 0.00 0.06
BBY 150424C00039500 C 04/24/15 39.5 0.00 0.05
BBY 150424C00039990 C 04/24/15 40.0 0.01 0.03
BBY 150424C00040000 C 04/24/15 40.0 0.00 0.05
BBY 150424C00040490 C 04/24/15 40.5 0.00 0.03
BBY 150424C00040500 C 04/24/15 40.5 0.00 0.06
BBY 150424C00040990 C 04/24/15 41.0 0.00 0.02
BBY 150424C00041000 C 04/24/15 41.0 0.00 0.05
BBY 150424C00041490 C 04/24/15 41.5 0.00 0.05
BBY 150424C00041500 C 04/24/15 41.5 0.00 0.03
BBY 150424C00041990 C 04/24/15 42.0 0.00 0.06
BBY 150424C00042000 C 04/24/15 42.0 0.00 0.05
BBY 150424C00042490 C 04/24/15 42.5 0.00 0.06
BBY 150424C00042500 C 04/24/15 42.5 0.00 0.13
BBY 150424C00042990 C 04/24/15 43.0 0.00 0.06
BBY 150424C00043000 C 04/24/15 43.0 0.00 0.02
BBY 150424C00043490 C 04/24/15 43.5 0.00 0.40
BBY 150424C00043500 C 04/24/15 43.5 0.00 0.18
BBY 150424C00043990 C 04/24/15 44.0 0.00 0.14
BBY 150424C00044000 C 04/24/15 44.0 0.00 0.14
BBY 150424C00044490 C 04/24/15 44.5 0.00 0.17
BBY 150424C00044500 C 04/24/15 44.5 0.00 0.14
BBY 150424C00044990 C 04/24/15 45.0 0.00 0.16
BBY 150424C00045000 C 04/24/15 45.0 0.00 0.14
BBY 150424C00045490 C 04/24/15 45.5 0.00 0.06
BBY 150424C00045500 C 04/24/15 45.5 0.00 0.15
BBY 150424C00045990 C 04/24/15 46.0 0.00 0.17
BBY 150424C00046000 C 04/24/15 46.0 0.00 0.40
BBY 150424C00046490 C 04/24/15 46.5 0.00 0.17
BBY 150424C00046500 C 04/24/15 46.5 0.00 0.13
BBY 150424C00046990 C 04/24/15 47.0 0.00 0.16
BBY 150424C00047000 C 04/24/15 47.0 0.00 0.13
BBY 150424C00047490 C 04/24/15 47.5 0.00 0.16
BBY 150424C00047500 C 04/24/15 47.5 0.00 0.13
BBY 150424C00047990 C 04/24/15 48.0 0.00 0.14
BBY 150424C00048000 C 04/24/15 48.0 0.00 0.13
BBY 150424C00048500 C 04/24/15 48.5 0.00 0.14
BBY 150424P00030000 P 04/24/15 30.0 0.00 0.13
BBY 150424P00030490 P 04/24/15 30.5 0.00 0.14
BBY 150424P00030500 P 04/24/15 30.5 0.00 0.13
BBY 150424P00031000 P 04/24/15 31.0 0.00 0.13
BBY 150424P00031490 P 04/24/15 31.5 0.00 0.41
BBY 150424P00031500 P 04/24/15 31.5 0.00 0.13
BBY 150424P00031990 P 04/24/15 32.0 0.00 0.17
BBY 150424P00032000 P 04/24/15 32.0 0.00 0.02
BBY 150424P00032490 P 04/24/15 32.5 0.00 0.18
BBY 150424P00032500 P 04/24/15 32.5 0.00 0.14
BBY 150424P00032990 P 04/24/15 33.0 0.00 0.39
BBY 150424P00033000 P 04/24/15 33.0 0.00 0.14
BBY 150424P00033490 P 04/24/15 33.5 0.00 0.16
BBY 150424P00033500 P 04/24/15 33.5 0.00 0.16
BBY 150424P00033990 P 04/24/15 34.0 0.00 0.18
BBY 150424P00034000 P 04/24/15 34.0 0.00 0.15
BBY 150424P00034490 P 04/24/15 34.5 0.00 0.14
BBY 150424P00034500 P 04/24/15 34.5 0.00 0.17
BBY 150424P00034990 P 04/24/15 35.0 0.02 0.13
BBY 150424P00035000 P 04/24/15 35.0 0.01 0.12
BBY 150424P00035490 P 04/24/15 35.5 0.09 0.12
BBY 150424P00035500 P 04/24/15 35.5 0.09 0.13
BBY 150424P00035990 P 04/24/15 36.0 0.18 0.23
BBY 150424P00036000 P 04/24/15 36.0 0.18 0.22
BBY 150424P00036490 P 04/24/15 36.5 0.35 0.40
BBY 150424P00036500 P 04/24/15 36.5 0.36 0.41
BBY 150424P00036990 P 04/24/15 37.0 0.62 0.67
BBY 150424P00037000 P 04/24/15 37.0 0.63 0.69
BBY 150424P00037490 P 04/24/15 37.5 0.98 1.06
BBY 150424P00037500 P 04/24/15 37.5 0.99 1.08
BBY 150424P00037990 P 04/24/15 38.0 1.08 1.50
BBY 150424P00038000 P 04/24/15 38.0 1.12 1.58
BBY 150424P00038490 P 04/24/15 38.5 1.53 2.04
BBY 150424P00038500 P 04/24/15 38.5 1.54 2.01
BBY 150424P00038990 P 04/24/15 39.0 1.96 2.47
BBY 150424P00039000 P 04/24/15 39.0 1.97 2.53
BBY 150424P00039490 P 04/24/15 39.5 2.42 2.96
BBY 150424P00039500 P 04/24/15 39.5 2.30 3.00
BBY 150424P00039990 P 04/24/15 40.0 3.00 3.50
BBY 150424P00040000 P 04/24/15 40.0 2.91 3.50
BBY 150424P00040490 P 04/24/15 40.5 3.40 4.05
BBY 150424P00040500 P 04/24/15 40.5 3.40 4.10
BBY 150424P00040990 P 04/24/15 41.0 3.85 4.50
BBY 150424P00041000 P 04/24/15 41.0 3.80 4.60
BBY 150424P00041490 P 04/24/15 41.5 4.30 5.05
BBY 150424P00041500 P 04/24/15 41.5 4.30 5.10
BBY 150424P00041990 P 04/24/15 42.0 4.80 5.55
BBY 150424P00042000 P 04/24/15 42.0 4.85 5.60
BBY 150424P00042490 P 04/24/15 42.5 5.50 6.00
BBY 150424P00042500 P 04/24/15 42.5 5.15 6.10
BBY 150424P00042990 P 04/24/15 43.0 5.70 6.60
BBY 150424P00043000 P 04/24/15 43.0 5.85 6.60
BBY 150424P00043490 P 04/24/15 43.5 6.20 7.10
BBY 150424P00043500 P 04/24/15 43.5 6.50 7.00
BBY 150424P00043990 P 04/24/15 44.0 6.80 7.60
BBY 150424P00044000 P 04/24/15 44.0 7.00 7.50
BBY 150424P00044490 P 04/24/15 44.5 6.95 8.15
BBY 150424P00044500 P 04/24/15 44.5 7.10 8.15
BBY 150424P00044990 P 04/24/15 45.0 6.45 9.05
BBY 150424P00045000 P 04/24/15 45.0 6.50 9.90
BBY 150424P00045490 P 04/24/15 45.5 6.95 10.40
BBY 150424P00045500 P 04/24/15 45.5 8.10 9.15
BBY 150424P00045990 P 04/24/15 46.0 7.45 10.90
BBY 150424P00046000 P 04/24/15 46.0 8.60 9.65
BBY 150424P00046490 P 04/24/15 46.5 7.95 11.50
BBY 150424P00046500 P 04/24/15 46.5 8.00 11.40
BBY 150424P00046990 P 04/24/15 47.0 8.35 11.95
BBY 150424P00047000 P 04/24/15 47.0 8.40 12.05
BBY 150424P00047490 P 04/24/15 47.5 8.85 12.45
BBY 150424P00047500 P 04/24/15 47.5 8.90 12.55
BBY 150424P00047990 P 04/24/15 48.0 9.35 12.95
BBY 150424P00048000 P 04/24/15 48.0 9.20 12.90
BBY 150424P00048500 P 04/24/15 48.5 9.90 13.50
BBY 150501C00030000 C 05/01/15 30.0 6.45 7.30
BBY 150501C00030500 C 05/01/15 30.5 5.95 6.80
BBY 150501C00031000 C 05/01/15 31.0 5.45 6.30
BBY 150501C00031490 C 05/01/15 31.5 5.00 5.60
BBY 150501C00031500 C 05/01/15 31.5 5.00 5.70
BBY 150501C00032000 C 05/01/15 32.0 4.50 5.20
BBY 150501C00032490 C 05/01/15 32.5 4.05 4.75
BBY 150501C00032500 C 05/01/15 32.5 4.00 4.75
BBY 150501C00032990 C 05/01/15 33.0 3.50 4.25
BBY 150501C00033000 C 05/01/15 33.0 3.50 4.25
BBY 150501C00033490 C 05/01/15 33.5 3.00 3.75
BBY 150501C00033500 C 05/01/15 33.5 3.00 3.75
BBY 150501C00033990 C 05/01/15 34.0 2.60 3.30
BBY 150501C00034000 C 05/01/15 34.0 2.60 3.30
BBY 150501C00034490 C 05/01/15 34.5 2.12 2.63
BBY 150501C00034500 C 05/01/15 34.5 2.11 2.62
BBY 150501C00034990 C 05/01/15 35.0 1.70 1.95
BBY 150501C00035000 C 05/01/15 35.0 1.70 2.07
BBY 150501C00035490 C 05/01/15 35.5 1.31 1.40
BBY 150501C00035500 C 05/01/15 35.5 1.32 1.48
BBY 150501C00035990 C 05/01/15 36.0 0.97 1.05
BBY 150501C00036000 C 05/01/15 36.0 0.97 1.03
BBY 150501C00036490 C 05/01/15 36.5 0.68 0.74
BBY 150501C00036500 C 05/01/15 36.5 0.67 0.73
BBY 150501C00036990 C 05/01/15 37.0 0.44 0.49
BBY 150501C00037000 C 05/01/15 37.0 0.44 0.49
BBY 150501C00037490 C 05/01/15 37.5 0.27 0.31
BBY 150501C00037500 C 05/01/15 37.5 0.27 0.31
BBY 150501C00037990 C 05/01/15 38.0 0.15 0.20
BBY 150501C00038000 C 05/01/15 38.0 0.15 0.19
BBY 150501C00038490 C 05/01/15 38.5 0.08 0.13
BBY 150501C00038500 C 05/01/15 38.5 0.08 0.13
BBY 150501C00038990 C 05/01/15 39.0 0.04 0.13
BBY 150501C00039000 C 05/01/15 39.0 0.04 0.08
BBY 150501C00039490 C 05/01/15 39.5 0.02 0.12
BBY 150501C00039500 C 05/01/15 39.5 0.02 0.12
BBY 150501C00039990 C 05/01/15 40.0 0.01 0.09
BBY 150501C00040000 C 05/01/15 40.0 0.01 0.05
BBY 150501C00040490 C 05/01/15 40.5 0.00 0.04
BBY 150501C00040500 C 05/01/15 40.5 0.00 0.07
BBY 150501C00040990 C 05/01/15 41.0 0.00 0.07
BBY 150501C00041000 C 05/01/15 41.0 0.00 0.05
BBY 150501C00041490 C 05/01/15 41.5 0.00 0.06
BBY 150501C00041500 C 05/01/15 41.5 0.00 0.05
BBY 150501C00041990 C 05/01/15 42.0 0.00 0.06
BBY 150501C00042000 C 05/01/15 42.0 0.00 0.05
BBY 150501C00042490 C 05/01/15 42.5 0.00 0.06
BBY 150501C00042500 C 05/01/15 42.5 0.00 0.05
BBY 150501C00042990 C 05/01/15 43.0 0.00 0.06
BBY 150501C00043000 C 05/01/15 43.0 0.00 0.05
BBY 150501C00043490 C 05/01/15 43.5 0.00 0.18
BBY 150501C00043500 C 05/01/15 43.5 0.00 0.06
BBY 150501C00043990 C 05/01/15 44.0 0.00 0.16
BBY 150501C00044000 C 05/01/15 44.0 0.00 0.16
BBY 150501C00044490 C 05/01/15 44.5 0.00 0.20
BBY 150501C00044500 C 05/01/15 44.5 0.00 0.06
BBY 150501C00044990 C 05/01/15 45.0 0.00 0.15
BBY 150501C00045000 C 05/01/15 45.0 0.00 0.16
BBY 150501C00045490 C 05/01/15 45.5 0.00 0.40
BBY 150501C00045500 C 05/01/15 45.5 0.00 0.18
BBY 150501C00045990 C 05/01/15 46.0 0.00 0.15
BBY 150501C00046000 C 05/01/15 46.0 0.00 0.14
BBY 150501C00046490 C 05/01/15 46.5 0.00 0.20
BBY 150501C00046500 C 05/01/15 46.5 0.00 0.14
BBY 150501C00046990 C 05/01/15 47.0 0.00 0.18
BBY 150501C00047000 C 05/01/15 47.0 0.00 0.15
BBY 150501C00047490 C 05/01/15 47.5 0.00 0.14
BBY 150501C00047500 C 05/01/15 47.5 0.00 0.15
BBY 150501C00047990 C 05/01/15 48.0 0.00 0.19
BBY 150501C00048000 C 05/01/15 48.0 0.00 0.14
BBY 150501C00048490 C 05/01/15 48.5 0.00 0.15
BBY 150501C00048500 C 05/01/15 48.5 0.00 0.16
BBY 150501C00049490 C 05/01/15 49.5 0.00 0.14
BBY 150501P00030000 P 05/01/15 30.0 0.00 0.13
BBY 150501P00030500 P 05/01/15 30.5 0.00 0.08
BBY 150501P00031000 P 05/01/15 31.0 0.00 0.09
BBY 150501P00031490 P 05/01/15 31.5 0.00 0.11
BBY 150501P00031500 P 05/01/15 31.5 0.00 0.09
BBY 150501P00032000 P 05/01/15 32.0 0.00 0.08
BBY 150501P00032490 P 05/01/15 32.5 0.00 0.12
BBY 150501P00032500 P 05/01/15 32.5 0.00 0.11
BBY 150501P00032990 P 05/01/15 33.0 0.00 0.15
BBY 150501P00033000 P 05/01/15 33.0 0.00 0.16
BBY 150501P00033490 P 05/01/15 33.5 0.01 0.10
BBY 150501P00033500 P 05/01/15 33.5 0.01 0.13
BBY 150501P00033990 P 05/01/15 34.0 0.02 0.13
BBY 150501P00034000 P 05/01/15 34.0 0.02 0.13
BBY 150501P00034490 P 05/01/15 34.5 0.06 0.20
BBY 150501P00034500 P 05/01/15 34.5 0.05 0.19
BBY 150501P00034990 P 05/01/15 35.0 0.15 0.18
BBY 150501P00035000 P 05/01/15 35.0 0.15 0.19
BBY 150501P00035490 P 05/01/15 35.5 0.25 0.28
BBY 150501P00035500 P 05/01/15 35.5 0.25 0.29
BBY 150501P00035990 P 05/01/15 36.0 0.39 0.43
BBY 150501P00036000 P 05/01/15 36.0 0.39 0.43
BBY 150501P00036490 P 05/01/15 36.5 0.57 0.63
BBY 150501P00036500 P 05/01/15 36.5 0.58 0.63
BBY 150501P00036990 P 05/01/15 37.0 0.83 0.90
BBY 150501P00037000 P 05/01/15 37.0 0.84 0.91
BBY 150501P00037490 P 05/01/15 37.5 1.16 1.22
BBY 150501P00037500 P 05/01/15 37.5 1.17 1.24
BBY 150501P00037990 P 05/01/15 38.0 1.52 1.61
BBY 150501P00038000 P 05/01/15 38.0 1.54 1.62
BBY 150501P00038490 P 05/01/15 38.5 1.76 2.05
BBY 150501P00038500 P 05/01/15 38.5 1.68 2.07
BBY 150501P00038990 P 05/01/15 39.0 2.10 2.51
BBY 150501P00039000 P 05/01/15 39.0 2.02 2.51
BBY 150501P00039490 P 05/01/15 39.5 2.48 3.05
BBY 150501P00039500 P 05/01/15 39.5 2.47 3.00
BBY 150501P00039990 P 05/01/15 40.0 2.80 3.50
BBY 150501P00040000 P 05/01/15 40.0 2.85 3.50
BBY 150501P00040490 P 05/01/15 40.5 3.40 4.00
BBY 150501P00040500 P 05/01/15 40.5 3.30 4.00
BBY 150501P00040990 P 05/01/15 41.0 3.90 4.50
BBY 150501P00041000 P 05/01/15 41.0 3.80 4.55
BBY 150501P00041490 P 05/01/15 41.5 4.30 5.05
BBY 150501P00041500 P 05/01/15 41.5 4.30 5.05
BBY 150501P00041990 P 05/01/15 42.0 4.90 5.55
BBY 150501P00042000 P 05/01/15 42.0 4.80 5.55
BBY 150501P00042490 P 05/01/15 42.5 5.35 6.10
BBY 150501P00042500 P 05/01/15 42.5 5.35 6.10
BBY 150501P00042990 P 05/01/15 43.0 6.00 6.50
BBY 150501P00043000 P 05/01/15 43.0 5.85 6.60
BBY 150501P00043490 P 05/01/15 43.5 6.20 7.10
BBY 150501P00043500 P 05/01/15 43.5 6.35 7.10
BBY 150501P00043990 P 05/01/15 44.0 6.85 7.60
BBY 150501P00044000 P 05/01/15 44.0 6.70 7.60
BBY 150501P00044490 P 05/01/15 44.5 7.35 8.10
BBY 150501P00044500 P 05/01/15 44.5 7.20 8.10
BBY 150501P00044990 P 05/01/15 45.0 6.45 9.90
BBY 150501P00045000 P 05/01/15 45.0 6.50 9.90
BBY 150501P00045490 P 05/01/15 45.5 6.95 10.40
BBY 150501P00045500 P 05/01/15 45.5 7.00 10.40
BBY 150501P00045990 P 05/01/15 46.0 7.45 10.90
BBY 150501P00046000 P 05/01/15 46.0 7.50 11.00
BBY 150501P00046490 P 05/01/15 46.5 7.95 11.50
BBY 150501P00046500 P 05/01/15 46.5 8.00 11.55
BBY 150501P00046990 P 05/01/15 47.0 8.45 12.00
BBY 150501P00047000 P 05/01/15 47.0 8.50 12.05
BBY 150501P00047490 P 05/01/15 47.5 8.95 12.50
BBY 150501P00047500 P 05/01/15 47.5 9.00 12.40
BBY 150501P00047990 P 05/01/15 48.0 9.45 13.00
BBY 150501P00048000 P 05/01/15 48.0 9.70 12.90
BBY 150501P00048490 P 05/01/15 48.5 9.95 13.50
BBY 150501P00048500 P 05/01/15 48.5 10.20 13.40
BBY 150501P00049490 P 05/01/15 49.5 10.95 14.50
BBY 150508C00030000 C 05/08/15 30.0 6.45 7.30
BBY 150508C00030500 C 05/08/15 30.5 5.95 6.85
BBY 150508C00031000 C 05/08/15 31.0 5.45 6.10
BBY 150508C00031500 C 05/08/15 31.5 5.05 5.75
BBY 150508C00032000 C 05/08/15 32.0 4.50 5.25
BBY 150508C00032500 C 05/08/15 32.5 4.00 4.65
BBY 150508C00033000 C 05/08/15 33.0 3.55 4.30
BBY 150508C00033500 C 05/08/15 33.5 3.10 3.80
BBY 150508C00034000 C 05/08/15 34.0 2.65 3.15
BBY 150508C00034500 C 05/08/15 34.5 2.23 2.55
BBY 150508C00035000 C 05/08/15 35.0 1.84 1.93
BBY 150508C00035500 C 05/08/15 35.5 1.47 1.55
BBY 150508C00036000 C 05/08/15 36.0 1.14 1.21
BBY 150508C00036500 C 05/08/15 36.5 0.83 0.91
BBY 150508C00037000 C 05/08/15 37.0 0.62 0.66
BBY 150508C00037500 C 05/08/15 37.5 0.42 0.47
BBY 150508C00038000 C 05/08/15 38.0 0.28 0.32
BBY 150508C00038500 C 05/08/15 38.5 0.18 0.21
BBY 150508C00039000 C 05/08/15 39.0 0.11 0.16
BBY 150508C00039500 C 05/08/15 39.5 0.06 0.13
BBY 150508C00040000 C 05/08/15 40.0 0.04 0.05
BBY 150508C00040500 C 05/08/15 40.5 0.02 0.05
BBY 150508C00041000 C 05/08/15 41.0 0.01 0.04
BBY 150508C00041500 C 05/08/15 41.5 0.00 0.03
BBY 150508C00042000 C 05/08/15 42.0 0.00 0.04
BBY 150508C00042500 C 05/08/15 42.5 0.00 0.03
BBY 150508C00043000 C 05/08/15 43.0 0.00 0.03
BBY 150508C00043500 C 05/08/15 43.5 0.00 0.03
BBY 150508C00044000 C 05/08/15 44.0 0.00 0.03
BBY 150508C00044500 C 05/08/15 44.5 0.00 0.03
BBY 150508C00045000 C 05/08/15 45.0 0.00 0.03
BBY 150508C00045500 C 05/08/15 45.5 0.00 0.03
BBY 150508C00046000 C 05/08/15 46.0 0.00 0.03
BBY 150508C00046500 C 05/08/15 46.5 0.00 0.03
BBY 150508C00047000 C 05/08/15 47.0 0.00 0.03
BBY 150508C00047500 C 05/08/15 47.5 0.00 0.03
BBY 150508C00048000 C 05/08/15 48.0 0.00 0.03
BBY 150508C00048500 C 05/08/15 48.5 0.00 0.03
BBY 150508P00030000 P 05/08/15 30.0 0.00 0.05
BBY 150508P00030500 P 05/08/15 30.5 0.00 0.05
BBY 150508P00031000 P 05/08/15 31.0 0.00 0.05
BBY 150508P00031500 P 05/08/15 31.5 0.01 0.05
BBY 150508P00032000 P 05/08/15 32.0 0.01 0.07
BBY 150508P00032500 P 05/08/15 32.5 0.02 0.08
BBY 150508P00033000 P 05/08/15 33.0 0.03 0.11
BBY 150508P00033500 P 05/08/15 33.5 0.05 0.15
BBY 150508P00034000 P 05/08/15 34.0 0.10 0.17
BBY 150508P00034500 P 05/08/15 34.5 0.18 0.25
BBY 150508P00035000 P 05/08/15 35.0 0.27 0.31
BBY 150508P00035500 P 05/08/15 35.5 0.39 0.43
BBY 150508P00036000 P 05/08/15 36.0 0.55 0.60
BBY 150508P00036500 P 05/08/15 36.5 0.75 0.81
BBY 150508P00037000 P 05/08/15 37.0 1.00 1.08
BBY 150508P00037500 P 05/08/15 37.5 1.31 1.39
BBY 150508P00038000 P 05/08/15 38.0 1.66 1.76
BBY 150508P00038500 P 05/08/15 38.5 2.06 2.15
BBY 150508P00039000 P 05/08/15 39.0 2.00 2.80
BBY 150508P00039500 P 05/08/15 39.5 2.58 3.10
BBY 150508P00040000 P 05/08/15 40.0 2.85 3.55
BBY 150508P00040500 P 05/08/15 40.5 3.35 4.05
BBY 150508P00041000 P 05/08/15 41.0 3.85 4.55
BBY 150508P00041500 P 05/08/15 41.5 4.45 5.00
BBY 150508P00042000 P 05/08/15 42.0 4.80 5.55
BBY 150508P00042500 P 05/08/15 42.5 5.40 6.15
BBY 150508P00043000 P 05/08/15 43.0 5.85 6.60
BBY 150508P00043500 P 05/08/15 43.5 6.35 7.10
BBY 150508P00044000 P 05/08/15 44.0 6.85 7.60
BBY 150508P00044500 P 05/08/15 44.5 6.00 9.35
BBY 150508P00045000 P 05/08/15 45.0 6.50 9.85
BBY 150508P00045500 P 05/08/15 45.5 7.00 10.45
BBY 150508P00046000 P 05/08/15 46.0 7.50 10.90
BBY 150508P00046500 P 05/08/15 46.5 8.00 11.50
BBY 150508P00047000 P 05/08/15 47.0 8.50 12.00
BBY 150508P00047500 P 05/08/15 47.5 9.00 12.50
BBY 150508P00048000 P 05/08/15 48.0 9.75 13.00
BBY 150508P00048500 P 05/08/15 48.5 10.25 13.50
BBY 150515C00026490 C 05/15/15 26.5 9.65 11.90
BBY 150515C00027490 C 05/15/15 27.5 8.95 9.90
BBY 150515C00028490 C 05/15/15 28.5 7.95 8.90
BBY 150515C00029000 C 05/15/15 29.0 7.45 8.35
BBY 150515C00029490 C 05/15/15 29.5 6.95 7.70
BBY 150515C00029500 C 05/15/15 29.5 7.00 7.65
BBY 150515C00030000 C 05/15/15 30.0 6.45 7.35
BBY 150515C00030490 C 05/15/15 30.5 6.10 6.65
BBY 150515C00030500 C 05/15/15 30.5 6.00 6.65
BBY 150515C00031000 C 05/15/15 31.0 5.45 6.35
BBY 150515C00031490 C 05/15/15 31.5 5.10 5.55
BBY 150515C00031500 C 05/15/15 31.5 5.05 5.55
BBY 150515C00032000 C 05/15/15 32.0 4.55 5.25
BBY 150515C00032490 C 05/15/15 32.5 4.15 4.60
BBY 150515C00032500 C 05/15/15 32.5 4.10 4.70
BBY 150515C00033000 C 05/15/15 33.0 3.65 4.35
BBY 150515C00033490 C 05/15/15 33.5 3.20 3.70
BBY 150515C00033500 C 05/15/15 33.5 3.20 3.65
BBY 150515C00034000 C 05/15/15 34.0 2.75 3.25
BBY 150515C00034490 C 05/15/15 34.5 2.36 2.60
BBY 150515C00034500 C 05/15/15 34.5 2.32 2.73
BBY 150515C00035000 C 05/15/15 35.0 1.95 2.18
BBY 150515C00035490 C 05/15/15 35.5 1.60 1.74
BBY 150515C00035500 C 05/15/15 35.5 1.60 1.73
BBY 150515C00036000 C 05/15/15 36.0 1.28 1.40
BBY 150515C00036490 C 05/15/15 36.5 1.00 1.05
BBY 150515C00036500 C 05/15/15 36.5 0.99 1.04
BBY 150515C00037000 C 05/15/15 37.0 0.75 0.81
BBY 150515C00037490 C 05/15/15 37.5 0.56 0.60
BBY 150515C00037500 C 05/15/15 37.5 0.55 0.60
BBY 150515C00038000 C 05/15/15 38.0 0.39 0.44
BBY 150515C00038490 C 05/15/15 38.5 0.28 0.32
BBY 150515C00038500 C 05/15/15 38.5 0.27 0.31
BBY 150515C00039000 C 05/15/15 39.0 0.18 0.23
BBY 150515C00039490 C 05/15/15 39.5 0.13 0.16
BBY 150515C00039500 C 05/15/15 39.5 0.12 0.16
BBY 150515C00040000 C 05/15/15 40.0 0.08 0.13
BBY 150515C00040490 C 05/15/15 40.5 0.05 0.10
BBY 150515C00040500 C 05/15/15 40.5 0.05 0.10
BBY 150515C00041000 C 05/15/15 41.0 0.03 0.07
BBY 150515C00041490 C 05/15/15 41.5 0.01 0.05
BBY 150515C00041500 C 05/15/15 41.5 0.01 0.05
BBY 150515C00042000 C 05/15/15 42.0 0.00 0.04
BBY 150515C00042490 C 05/15/15 42.5 0.00 0.04
BBY 150515C00042500 C 05/15/15 42.5 0.00 0.04
BBY 150515C00043000 C 05/15/15 43.0 0.00 0.04
BBY 150515C00043490 C 05/15/15 43.5 0.00 0.03
BBY 150515C00043500 C 05/15/15 43.5 0.00 0.03
BBY 150515C00044000 C 05/15/15 44.0 0.00 0.04
BBY 150515C00044490 C 05/15/15 44.5 0.00 0.03
BBY 150515C00045000 C 05/15/15 45.0 0.00 0.03
BBY 150515C00045490 C 05/15/15 45.5 0.00 0.03
BBY 150515C00046490 C 05/15/15 46.5 0.00 0.03
BBY 150515C00047490 C 05/15/15 47.5 0.00 0.03
BBY 150515C00048490 C 05/15/15 48.5 0.00 0.03
BBY 150515C00049490 C 05/15/15 49.5 0.00 0.03
BBY 150515C00055000 C 05/15/15 55.0 0.00 0.03
BBY 150515P00026490 P 05/15/15 26.5 0.00 0.04
BBY 150515P00027490 P 05/15/15 27.5 0.00 0.05
BBY 150515P00028490 P 05/15/15 28.5 0.00 0.05
BBY 150515P00029000 P 05/15/15 29.0 0.00 0.05
BBY 150515P00029490 P 05/15/15 29.5 0.00 0.05
BBY 150515P00029500 P 05/15/15 29.5 0.00 0.05
BBY 150515P00030000 P 05/15/15 30.0 0.00 0.05
BBY 150515P00030490 P 05/15/15 30.5 0.00 0.06
BBY 150515P00030500 P 05/15/15 30.5 0.01 0.06
BBY 150515P00031000 P 05/15/15 31.0 0.01 0.06
BBY 150515P00031490 P 05/15/15 31.5 0.02 0.07
BBY 150515P00031500 P 05/15/15 31.5 0.02 0.07
BBY 150515P00032000 P 05/15/15 32.0 0.03 0.09
BBY 150515P00032490 P 05/15/15 32.5 0.05 0.12
BBY 150515P00032500 P 05/15/15 32.5 0.05 0.12
BBY 150515P00033000 P 05/15/15 33.0 0.08 0.13
BBY 150515P00033490 P 05/15/15 33.5 0.12 0.18
BBY 150515P00033500 P 05/15/15 33.5 0.12 0.19
BBY 150515P00034000 P 05/15/15 34.0 0.20 0.24
BBY 150515P00034490 P 05/15/15 34.5 0.28 0.31
BBY 150515P00034500 P 05/15/15 34.5 0.28 0.32
BBY 150515P00035000 P 05/15/15 35.0 0.38 0.43
BBY 150515P00035490 P 05/15/15 35.5 0.52 0.56
BBY 150515P00035500 P 05/15/15 35.5 0.52 0.56
BBY 150515P00036000 P 05/15/15 36.0 0.69 0.74
BBY 150515P00036490 P 05/15/15 36.5 0.89 0.94
BBY 150515P00036500 P 05/15/15 36.5 0.90 0.95
BBY 150515P00037000 P 05/15/15 37.0 1.15 1.21
BBY 150515P00037490 P 05/15/15 37.5 1.44 1.50
BBY 150515P00037500 P 05/15/15 37.5 1.44 1.51
BBY 150515P00038000 P 05/15/15 38.0 1.77 1.86
BBY 150515P00038490 P 05/15/15 38.5 2.11 2.23
BBY 150515P00038500 P 05/15/15 38.5 2.10 2.24
BBY 150515P00039000 P 05/15/15 39.0 2.45 2.68
BBY 150515P00039490 P 05/15/15 39.5 2.68 3.10
BBY 150515P00039500 P 05/15/15 39.5 2.65 3.10
BBY 150515P00040000 P 05/15/15 40.0 2.95 3.60
BBY 150515P00040490 P 05/15/15 40.5 3.60 4.00
BBY 150515P00040500 P 05/15/15 40.5 3.60 4.05
BBY 150515P00041000 P 05/15/15 41.0 3.85 4.55
BBY 150515P00041490 P 05/15/15 41.5 4.55 5.00
BBY 150515P00041500 P 05/15/15 41.5 4.55 5.00
BBY 150515P00042000 P 05/15/15 42.0 4.80 5.55
BBY 150515P00042490 P 05/15/15 42.5 5.20 6.10
BBY 150515P00042500 P 05/15/15 42.5 5.40 6.00
BBY 150515P00043000 P 05/15/15 43.0 5.70 6.60
BBY 150515P00043490 P 05/15/15 43.5 6.20 7.10
BBY 150515P00043500 P 05/15/15 43.5 6.45 7.10
BBY 150515P00044000 P 05/15/15 44.0 6.70 7.70
BBY 150515P00044490 P 05/15/15 44.5 7.40 8.00
BBY 150515P00045000 P 05/15/15 45.0 6.20 10.00
BBY 150515P00045490 P 05/15/15 45.5 7.00 10.35
BBY 150515P00046490 P 05/15/15 46.5 8.00 11.50
BBY 150515P00047490 P 05/15/15 47.5 8.95 12.50
BBY 150515P00048490 P 05/15/15 48.5 9.95 13.50
BBY 150515P00049490 P 05/15/15 49.5 10.95 14.50
BBY 150515P00055000 P 05/15/15 55.0 17.35 20.00
BBY 150522C00030000 C 05/22/15 30.0 6.55 7.40
BBY 150522C00030500 C 05/22/15 30.5 6.05 6.95
BBY 150522C00031000 C 05/22/15 31.0 5.55 6.45
BBY 150522C00031500 C 05/22/15 31.5 5.10 6.05
BBY 150522C00032000 C 05/22/15 32.0 4.70 5.45
BBY 150522C00032500 C 05/22/15 32.5 4.20 5.00
BBY 150522C00033000 C 05/22/15 33.0 3.80 4.60
BBY 150522C00033500 C 05/22/15 33.5 3.45 4.20
BBY 150522C00034000 C 05/22/15 34.0 3.05 3.80
BBY 150522C00034500 C 05/22/15 34.5 2.67 3.40
BBY 150522C00035000 C 05/22/15 35.0 2.35 3.05
BBY 150522C00035500 C 05/22/15 35.5 2.00 2.55
BBY 150522C00036000 C 05/22/15 36.0 1.75 2.26
BBY 150522C00036500 C 05/22/15 36.5 1.47 1.78
BBY 150522C00037000 C 05/22/15 37.0 1.22 1.47
BBY 150522C00037500 C 05/22/15 37.5 0.99 1.26
BBY 150522C00038000 C 05/22/15 38.0 0.82 1.07
BBY 150522C00038500 C 05/22/15 38.5 0.66 0.91
BBY 150522C00039000 C 05/22/15 39.0 0.52 0.73
BBY 150522C00039500 C 05/22/15 39.5 0.41 0.61
BBY 150522C00040000 C 05/22/15 40.0 0.31 0.49
BBY 150522C00040500 C 05/22/15 40.5 0.23 0.38
BBY 150522C00041000 C 05/22/15 41.0 0.17 0.31
BBY 150522C00041500 C 05/22/15 41.5 0.10 0.40
BBY 150522C00042000 C 05/22/15 42.0 0.08 0.20
BBY 150522C00042500 C 05/22/15 42.5 0.05 0.29
BBY 150522C00043000 C 05/22/15 43.0 0.02 0.26
BBY 150522C00043500 C 05/22/15 43.5 0.04 0.19
BBY 150522C00044000 C 05/22/15 44.0 0.02 0.27
BBY 150522C00044500 C 05/22/15 44.5 0.00 0.14
BBY 150522C00045000 C 05/22/15 45.0 0.00 0.50
BBY 150522C00045500 C 05/22/15 45.5 0.00 0.50
BBY 150522C00046000 C 05/22/15 46.0 0.00 0.50
BBY 150522C00046500 C 05/22/15 46.5 0.00 0.18
BBY 150522C00047000 C 05/22/15 47.0 0.00 0.17
BBY 150522C00047500 C 05/22/15 47.5 0.00 0.12
BBY 150522C00048000 C 05/22/15 48.0 0.00 0.13
BBY 150522C00048500 C 05/22/15 48.5 0.00 0.12
BBY 150522P00030000 P 05/22/15 30.0 0.03 0.15
BBY 150522P00030500 P 05/22/15 30.5 0.02 0.22
BBY 150522P00031000 P 05/22/15 31.0 0.11 0.19
BBY 150522P00031500 P 05/22/15 31.5 0.10 0.26
BBY 150522P00032000 P 05/22/15 32.0 0.13 0.38
BBY 150522P00032500 P 05/22/15 32.5 0.09 0.46
BBY 150522P00033000 P 05/22/15 33.0 0.20 0.47
BBY 150522P00033500 P 05/22/15 33.5 0.31 0.55
BBY 150522P00034000 P 05/22/15 34.0 0.46 0.63
BBY 150522P00034500 P 05/22/15 34.5 0.50 0.81
BBY 150522P00035000 P 05/22/15 35.0 0.66 0.95
BBY 150522P00035500 P 05/22/15 35.5 0.94 1.10
BBY 150522P00036000 P 05/22/15 36.0 0.99 1.38
BBY 150522P00036500 P 05/22/15 36.5 1.21 1.60
BBY 150522P00037000 P 05/22/15 37.0 1.53 1.83
BBY 150522P00037500 P 05/22/15 37.5 1.71 2.12
BBY 150522P00038000 P 05/22/15 38.0 2.00 2.44
BBY 150522P00038500 P 05/22/15 38.5 2.23 2.90
BBY 150522P00039000 P 05/22/15 39.0 2.56 3.25
BBY 150522P00039500 P 05/22/15 39.5 2.90 3.60
BBY 150522P00040000 P 05/22/15 40.0 3.30 4.00
BBY 150522P00040500 P 05/22/15 40.5 3.70 4.40
BBY 150522P00041000 P 05/22/15 41.0 4.10 4.80
BBY 150522P00041500 P 05/22/15 41.5 4.55 5.25
BBY 150522P00042000 P 05/22/15 42.0 5.00 5.70
BBY 150522P00042500 P 05/22/15 42.5 5.35 6.15
BBY 150522P00043000 P 05/22/15 43.0 5.80 6.70
BBY 150522P00043500 P 05/22/15 43.5 6.45 7.20
BBY 150522P00044000 P 05/22/15 44.0 6.75 7.65
BBY 150522P00044500 P 05/22/15 44.5 7.45 8.15
BBY 150522P00045000 P 05/22/15 45.0 7.95 8.65
BBY 150522P00045500 P 05/22/15 45.5 8.45 9.10
BBY 150522P00046000 P 05/22/15 46.0 8.75 9.60
BBY 150522P00046500 P 05/22/15 46.5 8.85 10.80
BBY 150522P00047000 P 05/22/15 47.0 9.10 11.95
BBY 150522P00047500 P 05/22/15 47.5 9.25 12.25
BBY 150522P00048000 P 05/22/15 48.0 9.55 12.75
BBY 150522P00048500 P 05/22/15 48.5 9.95 13.25
BBY 150529C00030000 C 05/29/15 30.0 6.55 7.45
BBY 150529C00030500 C 05/29/15 30.5 6.10 6.95
BBY 150529C00031000 C 05/29/15 31.0 5.65 6.50
BBY 150529C00031500 C 05/29/15 31.5 5.15 6.05
BBY 150529C00032000 C 05/29/15 32.0 4.80 5.50
BBY 150529C00032500 C 05/29/15 32.5 4.35 5.05
BBY 150529C00033000 C 05/29/15 33.0 3.95 4.65
BBY 150529C00033500 C 05/29/15 33.5 3.55 3.85
BBY 150529C00034000 C 05/29/15 34.0 3.20 3.45
BBY 150529C00034500 C 05/29/15 34.5 2.85 3.10
BBY 150529C00035000 C 05/29/15 35.0 2.51 2.79
BBY 150529C00035500 C 05/29/15 35.5 2.19 2.47
BBY 150529C00036000 C 05/29/15 36.0 1.89 2.17
BBY 150529C00036500 C 05/29/15 36.5 1.63 1.73
BBY 150529C00037000 C 05/29/15 37.0 1.38 1.48
BBY 150529C00037500 C 05/29/15 37.5 1.17 1.39
BBY 150529C00038000 C 05/29/15 38.0 0.97 1.11
BBY 150529C00038500 C 05/29/15 38.5 0.80 0.93
BBY 150529C00039000 C 05/29/15 39.0 0.66 0.73
BBY 150529C00039500 C 05/29/15 39.5 0.53 0.65
BBY 150529C00040000 C 05/29/15 40.0 0.43 0.52
BBY 150529C00040500 C 05/29/15 40.5 0.34 0.43
BBY 150529C00041000 C 05/29/15 41.0 0.27 0.35
BBY 150529C00041500 C 05/29/15 41.5 0.21 0.27
BBY 150529C00042000 C 05/29/15 42.0 0.16 0.20
BBY 150529C00042500 C 05/29/15 42.5 0.13 0.17
BBY 150529C00043000 C 05/29/15 43.0 0.10 0.14
BBY 150529C00043500 C 05/29/15 43.5 0.07 0.13
BBY 150529C00044000 C 05/29/15 44.0 0.06 0.13
BBY 150529C00044500 C 05/29/15 44.5 0.04 0.11
BBY 150529C00045000 C 05/29/15 45.0 0.03 0.09
BBY 150529C00045500 C 05/29/15 45.5 0.02 0.08
BBY 150529C00046000 C 05/29/15 46.0 0.01 0.06
BBY 150529C00046500 C 05/29/15 46.5 0.01 0.05
BBY 150529C00047000 C 05/29/15 47.0 0.00 0.05
BBY 150529C00047500 C 05/29/15 47.5 0.00 0.04
BBY 150529C00048000 C 05/29/15 48.0 0.00 0.04
BBY 150529C00048500 C 05/29/15 48.5 0.00 0.04
BBY 150529P00030000 P 05/29/15 30.0 0.10 0.15
BBY 150529P00030500 P 05/29/15 30.5 0.12 0.18
BBY 150529P00031000 P 05/29/15 31.0 0.15 0.23
BBY 150529P00031500 P 05/29/15 31.5 0.21 0.27
BBY 150529P00032000 P 05/29/15 32.0 0.25 0.33
BBY 150529P00032500 P 05/29/15 32.5 0.31 0.41
BBY 150529P00033000 P 05/29/15 33.0 0.38 0.51
BBY 150529P00033500 P 05/29/15 33.5 0.47 0.59
BBY 150529P00034000 P 05/29/15 34.0 0.60 0.71
BBY 150529P00034500 P 05/29/15 34.5 0.74 0.85
BBY 150529P00035000 P 05/29/15 35.0 0.92 1.01
BBY 150529P00035500 P 05/29/15 35.5 1.09 1.19
BBY 150529P00036000 P 05/29/15 36.0 1.29 1.39
BBY 150529P00036500 P 05/29/15 36.5 1.52 1.62
BBY 150529P00037000 P 05/29/15 37.0 1.76 1.88
BBY 150529P00037500 P 05/29/15 37.5 1.94 2.17
BBY 150529P00038000 P 05/29/15 38.0 2.25 2.49
BBY 150529P00038500 P 05/29/15 38.5 2.59 2.81
BBY 150529P00039000 P 05/29/15 39.0 2.95 3.15
BBY 150529P00039500 P 05/29/15 39.5 3.30 3.55
BBY 150529P00040000 P 05/29/15 40.0 3.70 3.95
BBY 150529P00040500 P 05/29/15 40.5 4.15 4.35
BBY 150529P00041000 P 05/29/15 41.0 4.15 4.85
BBY 150529P00041500 P 05/29/15 41.5 4.60 5.30
BBY 150529P00042000 P 05/29/15 42.0 5.05 5.70
BBY 150529P00042500 P 05/29/15 42.5 5.55 6.25
BBY 150529P00043000 P 05/29/15 43.0 5.85 6.70
BBY 150529P00043500 P 05/29/15 43.5 6.50 7.20
BBY 150529P00044000 P 05/29/15 44.0 6.80 7.65
BBY 150529P00044500 P 05/29/15 44.5 7.45 8.15
BBY 150529P00045000 P 05/29/15 45.0 7.90 8.65
BBY 150529P00045500 P 05/29/15 45.5 8.40 9.15
BBY 150529P00046000 P 05/29/15 46.0 8.90 9.65
BBY 150529P00046500 P 05/29/15 46.5 9.25 10.55
BBY 150529P00047000 P 05/29/15 47.0 8.65 11.65
BBY 150529P00047500 P 05/29/15 47.5 9.35 12.45
BBY 150529P00048000 P 05/29/15 48.0 9.50 12.95
BBY 150529P00048500 P 05/29/15 48.5 10.00 13.40
BBY 150619C00017490 C 06/19/15 17.5 17.80 20.10
BBY 150619C00018490 C 06/19/15 18.5 16.55 20.00
BBY 150619C00019490 C 06/19/15 19.5 15.55 19.00
BBY 150619C00020490 C 06/19/15 20.5 14.55 18.00
BBY 150619C00021490 C 06/19/15 21.5 13.55 17.05
BBY 150619C00022490 C 06/19/15 22.5 12.55 15.80
BBY 150619C00023490 C 06/19/15 23.5 11.70 14.85
BBY 150619C00024490 C 06/19/15 24.5 11.70 13.15
BBY 150619C00025490 C 06/19/15 25.5 10.70 12.15
BBY 150619C00026490 C 06/19/15 26.5 8.60 11.85
BBY 150619C00027490 C 06/19/15 27.5 9.00 9.75
BBY 150619C00028490 C 06/19/15 28.5 8.05 8.75
BBY 150619C00029490 C 06/19/15 29.5 7.20 7.70
BBY 150619C00030490 C 06/19/15 30.5 6.20 7.05
BBY 150619C00031490 C 06/19/15 31.5 5.30 6.20
BBY 150619C00032490 C 06/19/15 32.5 4.55 5.00
BBY 150619C00033490 C 06/19/15 33.5 3.80 4.05
BBY 150619C00034490 C 06/19/15 34.5 3.05 3.35
BBY 150619C00035490 C 06/19/15 35.5 2.43 2.65
BBY 150619C00036490 C 06/19/15 36.5 1.88 2.00
BBY 150619C00037490 C 06/19/15 37.5 1.42 1.49
BBY 150619C00038490 C 06/19/15 38.5 1.03 1.11
BBY 150619C00039490 C 06/19/15 39.5 0.74 0.79
BBY 150619C00040490 C 06/19/15 40.5 0.51 0.57
BBY 150619C00041490 C 06/19/15 41.5 0.35 0.39
BBY 150619C00042490 C 06/19/15 42.5 0.23 0.30
BBY 150619C00043490 C 06/19/15 43.5 0.15 0.19
BBY 150619C00044490 C 06/19/15 44.5 0.10 0.13
BBY 150619C00045490 C 06/19/15 45.5 0.06 0.10
BBY 150619C00046490 C 06/19/15 46.5 0.03 0.08
BBY 150619C00047490 C 06/19/15 47.5 0.02 0.07
BBY 150619C00048490 C 06/19/15 48.5 0.01 0.05
BBY 150619C00049490 C 06/19/15 49.5 0.01 0.05
BBY 150619C00054490 C 06/19/15 54.5 0.00 0.03
BBY 150619P00017490 P 06/19/15 17.5 0.00 0.04
BBY 150619P00018490 P 06/19/15 18.5 0.00 0.04
BBY 150619P00019490 P 06/19/15 19.5 0.00 0.05
BBY 150619P00020490 P 06/19/15 20.5 0.00 0.05
BBY 150619P00021490 P 06/19/15 21.5 0.00 0.06
BBY 150619P00022490 P 06/19/15 22.5 0.00 0.06
BBY 150619P00023490 P 06/19/15 23.5 0.01 0.07
BBY 150619P00024490 P 06/19/15 24.5 0.02 0.08
BBY 150619P00025490 P 06/19/15 25.5 0.05 0.08
BBY 150619P00026490 P 06/19/15 26.5 0.03 0.10
BBY 150619P00027490 P 06/19/15 27.5 0.07 0.12
BBY 150619P00028490 P 06/19/15 28.5 0.10 0.16
BBY 150619P00029490 P 06/19/15 29.5 0.16 0.23
BBY 150619P00030490 P 06/19/15 30.5 0.27 0.31
BBY 150619P00031490 P 06/19/15 31.5 0.34 0.45
BBY 150619P00032490 P 06/19/15 32.5 0.56 0.62
BBY 150619P00033490 P 06/19/15 33.5 0.76 0.85
BBY 150619P00034490 P 06/19/15 34.5 1.09 1.15
BBY 150619P00035490 P 06/19/15 35.5 1.47 1.53
BBY 150619P00036490 P 06/19/15 36.5 1.92 1.96
BBY 150619P00037490 P 06/19/15 37.5 2.34 2.53
BBY 150619P00038490 P 06/19/15 38.5 2.99 3.20
BBY 150619P00039490 P 06/19/15 39.5 3.70 3.90
BBY 150619P00040490 P 06/19/15 40.5 4.45 4.65
BBY 150619P00041490 P 06/19/15 41.5 5.00 5.55
BBY 150619P00042490 P 06/19/15 42.5 5.85 6.40
BBY 150619P00043490 P 06/19/15 43.5 6.60 7.50
BBY 150619P00044490 P 06/19/15 44.5 7.55 8.40
BBY 150619P00045490 P 06/19/15 45.5 8.50 9.50
BBY 150619P00046490 P 06/19/15 46.5 8.25 11.55
BBY 150619P00047490 P 06/19/15 47.5 10.10 11.70
BBY 150619P00048490 P 06/19/15 48.5 11.15 12.60
BBY 150619P00049490 P 06/19/15 49.5 11.30 14.50
BBY 150619P00054490 P 06/19/15 54.5 16.70 18.55
BBY 150717C00036000 C 07/17/15 36.0 2.42 2.71
BBY 150717C00037000 C 07/17/15 37.0 1.91 2.03
BBY 150717C00038000 C 07/17/15 38.0 1.50 1.71
BBY 150717C00039000 C 07/17/15 39.0 1.13 1.24
BBY 150717C00040000 C 07/17/15 40.0 0.85 0.97
BBY 150717P00036000 P 07/17/15 36.0 1.85 2.12
BBY 150717P00037000 P 07/17/15 37.0 2.34 2.66
BBY 150717P00038000 P 07/17/15 38.0 2.89 3.25
BBY 150717P00039000 P 07/17/15 39.0 3.55 3.85
BBY 150717P00040000 P 07/17/15 40.0 4.30 4.55
BBY 150918C00017490 C 09/18/15 17.5 17.70 20.95
BBY 150918C00018490 C 09/18/15 18.5 16.50 20.35
BBY 150918C00019490 C 09/18/15 19.5 15.80 18.95
BBY 150918C00020490 C 09/18/15 20.5 14.50 18.10
BBY 150918C00021490 C 09/18/15 21.5 13.70 17.10
BBY 150918C00022490 C 09/18/15 22.5 12.75 16.10
BBY 150918C00023490 C 09/18/15 23.5 11.70 15.15
BBY 150918C00024490 C 09/18/15 24.5 10.85 14.15
BBY 150918C00025490 C 09/18/15 25.5 9.75 13.00
BBY 150918C00026490 C 09/18/15 26.5 10.05 12.05
BBY 150918C00027490 C 09/18/15 27.5 9.15 10.15
BBY 150918C00028490 C 09/18/15 28.5 8.35 9.25
BBY 150918C00029490 C 09/18/15 29.5 7.50 8.40
BBY 150918C00030490 C 09/18/15 30.5 6.70 7.55
BBY 150918C00031490 C 09/18/15 31.5 6.00 6.40
BBY 150918C00032490 C 09/18/15 32.5 5.30 5.70
BBY 150918C00033490 C 09/18/15 33.5 4.60 5.00
BBY 150918C00034490 C 09/18/15 34.5 4.00 4.40
BBY 150918C00035490 C 09/18/15 35.5 3.45 3.80
BBY 150918C00036490 C 09/18/15 36.5 2.93 3.20
BBY 150918C00037490 C 09/18/15 37.5 2.44 2.82
BBY 150918C00038490 C 09/18/15 38.5 2.08 2.35
BBY 150918C00039490 C 09/18/15 39.5 1.72 2.02
BBY 150918C00040490 C 09/18/15 40.5 1.42 1.67
BBY 150918C00041490 C 09/18/15 41.5 1.18 1.23
BBY 150918C00042490 C 09/18/15 42.5 0.95 1.16
BBY 150918C00043490 C 09/18/15 43.5 0.76 0.97
BBY 150918C00044490 C 09/18/15 44.5 0.61 0.81
BBY 150918C00045490 C 09/18/15 45.5 0.49 0.66
BBY 150918C00046490 C 09/18/15 46.5 0.38 0.57
BBY 150918C00047490 C 09/18/15 47.5 0.31 0.44
BBY 150918C00048490 C 09/18/15 48.5 0.24 0.37
BBY 150918C00049490 C 09/18/15 49.5 0.19 0.31
BBY 150918C00054490 C 09/18/15 54.5 0.04 0.12
BBY 150918P00017490 P 09/18/15 17.5 0.04 0.08
BBY 150918P00018490 P 09/18/15 18.5 0.03 0.09
BBY 150918P00019490 P 09/18/15 19.5 0.04 0.10
BBY 150918P00020490 P 09/18/15 20.5 0.05 0.12
BBY 150918P00021490 P 09/18/15 21.5 0.06 0.13
BBY 150918P00022490 P 09/18/15 22.5 0.09 0.16
BBY 150918P00023490 P 09/18/15 23.5 0.10 0.20
BBY 150918P00024490 P 09/18/15 24.5 0.16 0.25
BBY 150918P00025490 P 09/18/15 25.5 0.21 0.33
BBY 150918P00026490 P 09/18/15 26.5 0.28 0.42
BBY 150918P00027490 P 09/18/15 27.5 0.40 0.53
BBY 150918P00028490 P 09/18/15 28.5 0.54 0.66
BBY 150918P00029490 P 09/18/15 29.5 0.71 0.83
BBY 150918P00030490 P 09/18/15 30.5 0.93 1.02
BBY 150918P00031490 P 09/18/15 31.5 1.13 1.30
BBY 150918P00032490 P 09/18/15 32.5 1.40 1.50
BBY 150918P00033490 P 09/18/15 33.5 1.72 1.94
BBY 150918P00034490 P 09/18/15 34.5 2.10 2.30
BBY 150918P00035490 P 09/18/15 35.5 2.52 2.76
BBY 150918P00036490 P 09/18/15 36.5 3.10 3.25
BBY 150918P00037490 P 09/18/15 37.5 3.60 3.80
BBY 150918P00038490 P 09/18/15 38.5 4.10 4.50
BBY 150918P00039490 P 09/18/15 39.5 4.75 5.15
BBY 150918P00040490 P 09/18/15 40.5 5.45 5.85
BBY 150918P00041490 P 09/18/15 41.5 6.20 6.55
BBY 150918P00042490 P 09/18/15 42.5 7.00 7.30
BBY 150918P00043490 P 09/18/15 43.5 7.80 8.15
BBY 150918P00044490 P 09/18/15 44.5 8.25 9.10
BBY 150918P00045490 P 09/18/15 45.5 9.10 10.00
BBY 150918P00046490 P 09/18/15 46.5 10.00 10.90
BBY 150918P00047490 P 09/18/15 47.5 10.60 12.10
BBY 150918P00048490 P 09/18/15 48.5 11.50 13.10
BBY 150918P00049490 P 09/18/15 49.5 12.50 13.95
BBY 150918P00054490 P 09/18/15 54.5 17.35 19.15
BBY 151218C00028000 C 12/18/15 28.0 9.15 10.05
BBY 151218C00029000 C 12/18/15 29.0 8.35 9.25
BBY 151218C00030000 C 12/18/15 30.0 7.60 8.50
BBY 151218C00031000 C 12/18/15 31.0 6.95 7.35
BBY 151218C00032000 C 12/18/15 32.0 6.25 6.70
BBY 151218C00033000 C 12/18/15 33.0 5.65 6.05
BBY 151218C00034000 C 12/18/15 34.0 5.05 5.45
BBY 151218C00035000 C 12/18/15 35.0 4.50 4.90
BBY 151218C00036000 C 12/18/15 36.0 3.95 4.40
BBY 151218C00037000 C 12/18/15 37.0 3.50 3.75
BBY 151218C00038000 C 12/18/15 38.0 3.05 3.30
BBY 151218C00039000 C 12/18/15 39.0 2.63 3.15
BBY 151218C00040000 C 12/18/15 40.0 2.37 2.65
BBY 151218C00041000 C 12/18/15 41.0 2.01 2.41
BBY 151218C00042000 C 12/18/15 42.0 1.75 2.11
BBY 151218C00043000 C 12/18/15 43.0 1.50 1.85
BBY 151218C00044000 C 12/18/15 44.0 1.31 1.63
BBY 151218C00045000 C 12/18/15 45.0 1.11 1.50
BBY 151218C00046000 C 12/18/15 46.0 0.95 1.31
BBY 151218P00028000 P 12/18/15 28.0 0.90 1.28
BBY 151218P00029000 P 12/18/15 29.0 1.12 1.45
BBY 151218P00030000 P 12/18/15 30.0 1.36 1.77
BBY 151218P00031000 P 12/18/15 31.0 1.64 1.96
BBY 151218P00032000 P 12/18/15 32.0 1.96 2.29
BBY 151218P00033000 P 12/18/15 33.0 2.33 2.60
BBY 151218P00034000 P 12/18/15 34.0 2.73 3.05
BBY 151218P00035000 P 12/18/15 35.0 3.20 3.50
BBY 151218P00036000 P 12/18/15 36.0 3.70 4.10
BBY 151218P00037000 P 12/18/15 37.0 4.25 4.55
BBY 151218P00038000 P 12/18/15 38.0 4.80 5.10
BBY 151218P00039000 P 12/18/15 39.0 5.40 5.90
BBY 151218P00040000 P 12/18/15 40.0 6.05 6.55
BBY 151218P00041000 P 12/18/15 41.0 6.70 7.15
BBY 151218P00042000 P 12/18/15 42.0 7.45 7.90
BBY 151218P00043000 P 12/18/15 43.0 8.20 8.65
BBY 151218P00044000 P 12/18/15 44.0 9.00 9.40
BBY 151218P00045000 P 12/18/15 45.0 9.80 10.20
BBY 151218P00046000 P 12/18/15 46.0 10.65 11.05
BBY 160115C00012490 C 01/15/16 12.5 23.45 25.30
BBY 160115C00014490 C 01/15/16 14.5 21.05 23.85
BBY 160115C00017490 C 01/15/16 17.5 18.55 20.15
BBY 160115C00019490 C 01/15/16 19.5 16.85 17.90
BBY 160115C00022490 C 01/15/16 22.5 13.80 15.05
BBY 160115C00024490 C 01/15/16 24.5 12.30 12.90
BBY 160115C00027490 C 01/15/16 27.5 9.65 10.40
BBY 160115C00029490 C 01/15/16 29.5 8.10 8.85
BBY 160115C00032490 C 01/15/16 32.5 6.10 6.35
BBY 160115C00034490 C 01/15/16 34.5 4.95 5.20
BBY 160115C00037490 C 01/15/16 37.5 3.50 3.85
BBY 160115C00039490 C 01/15/16 39.5 2.74 3.05
BBY 160115C00041490 C 01/15/16 41.5 2.05 2.30
BBY 160115C00044490 C 01/15/16 44.5 1.40 1.61
BBY 160115C00046490 C 01/15/16 46.5 1.01 1.34
BBY 160115C00049490 C 01/15/16 49.5 0.67 0.95
BBY 160115C00054490 C 01/15/16 54.5 0.27 0.52
BBY 160115C00059490 C 01/15/16 59.5 0.10 0.27
BBY 160115P00012490 P 01/15/16 12.5 0.02 0.08
BBY 160115P00014490 P 01/15/16 14.5 0.05 0.11
BBY 160115P00017490 P 01/15/16 17.5 0.07 0.19
BBY 160115P00019490 P 01/15/16 19.5 0.13 0.26
BBY 160115P00022490 P 01/15/16 22.5 0.30 0.50
BBY 160115P00024490 P 01/15/16 24.5 0.47 0.73
BBY 160115P00027490 P 01/15/16 27.5 0.92 1.25
BBY 160115P00029490 P 01/15/16 29.5 1.37 1.75
BBY 160115P00032490 P 01/15/16 32.5 2.37 2.79
BBY 160115P00034490 P 01/15/16 34.5 3.30 3.45
BBY 160115P00037490 P 01/15/16 37.5 4.85 5.00
BBY 160115P00039490 P 01/15/16 39.5 6.10 6.35
BBY 160115P00041490 P 01/15/16 41.5 7.30 7.65
BBY 160115P00044490 P 01/15/16 44.5 9.65 9.95
BBY 160115P00046490 P 01/15/16 46.5 11.20 11.60
BBY 160115P00049490 P 01/15/16 49.5 13.40 14.40
BBY 160115P00054490 P 01/15/16 54.5 17.70 19.20
BBY 160115P00059490 P 01/15/16 59.5 22.85 23.75
BBY 170120C00017490 C 01/20/17 17.5 17.85 21.05
BBY 170120C00019490 C 01/20/17 19.5 16.00 19.20
BBY 170120C00022490 C 01/20/17 22.5 14.25 15.45
BBY 170120C00024490 C 01/20/17 24.5 12.50 13.95
BBY 170120C00027490 C 01/20/17 27.5 10.20 11.85
BBY 170120C00029490 C 01/20/17 29.5 9.60 10.10
BBY 170120C00032490 C 01/20/17 32.5 7.85 8.45
BBY 170120C00034490 C 01/20/17 34.5 6.80 7.45
BBY 170120C00036490 C 01/20/17 36.5 5.90 6.55
BBY 170120C00039490 C 01/20/17 39.5 4.70 5.30
BBY 170120C00041490 C 01/20/17 41.5 4.00 4.75
BBY 170120C00044490 C 01/20/17 44.5 3.25 3.90
BBY 170120C00046490 C 01/20/17 46.5 2.68 3.40
BBY 170120C00049490 C 01/20/17 49.5 2.09 2.79
BBY 170120C00054490 C 01/20/17 54.5 1.38 2.05
BBY 170120C00060000 C 01/20/17 60.0 0.88 1.40
BBY 170120P00017490 P 01/20/17 17.5 0.51 0.81
BBY 170120P00019490 P 01/20/17 19.5 0.77 1.03
BBY 170120P00022490 P 01/20/17 22.5 1.27 1.48
BBY 170120P00024490 P 01/20/17 24.5 1.71 2.20
BBY 170120P00027490 P 01/20/17 27.5 2.57 3.15
BBY 170120P00029490 P 01/20/17 29.5 3.30 3.85
BBY 170120P00032490 P 01/20/17 32.5 4.55 5.15
BBY 170120P00034490 P 01/20/17 34.5 5.55 6.15
BBY 170120P00036490 P 01/20/17 36.5 6.60 7.25
BBY 170120P00039490 P 01/20/17 39.5 8.40 8.90
BBY 170120P00041490 P 01/20/17 41.5 9.70 10.45
BBY 170120P00044490 P 01/20/17 44.5 11.80 12.55
BBY 170120P00046490 P 01/20/17 46.5 13.35 14.05
BBY 170120P00049490 P 01/20/17 49.5 15.70 16.25
BBY 170120P00054490 P 01/20/17 54.5 19.95 20.60
BBY 170120P00060000 P 01/20/17 60.0 23.85 25.85

OPRA data is delayed 15 minutes.