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 (2016-01-29)Premium Content

Best Buy Company (BBY)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160212C00013000 C 02/12/16 13.0 13.55 16.75
BBY 160212C00013500 C 02/12/16 13.5 13.05 16.35
BBY 160212C00014000 C 02/12/16 14.0 12.65 15.85
BBY 160212C00014500 C 02/12/16 14.5 12.20 15.30
BBY 160212C00015000 C 02/12/16 15.0 12.60 14.85
BBY 160212C00015500 C 02/12/16 15.5 11.50 14.35
BBY 160212C00016000 C 02/12/16 16.0 11.60 13.05
BBY 160212C00016500 C 02/12/16 16.5 11.30 12.25
BBY 160212C00021000 C 02/12/16 21.0 6.70 7.90
BBY 160212C00022000 C 02/12/16 22.0 5.70 6.85
BBY 160212C00022500 C 02/12/16 22.5 5.55 6.25
BBY 160212C00023000 C 02/12/16 23.0 5.00 5.85
BBY 160212C00023500 C 02/12/16 23.5 4.60 5.25
BBY 160212C00024000 C 02/12/16 24.0 4.00 4.75
BBY 160212C00024500 C 02/12/16 24.5 3.60 4.30
BBY 160212C00025000 C 02/12/16 25.0 2.99 3.80
BBY 160212C00025500 C 02/12/16 25.5 2.64 3.30
BBY 160212C00026000 C 02/12/16 26.0 2.13 2.77
BBY 160212C00026500 C 02/12/16 26.5 1.75 2.30
BBY 160212C00027000 C 02/12/16 27.0 1.33 1.76
BBY 160212C00027500 C 02/12/16 27.5 1.01 1.10
BBY 160212C00028000 C 02/12/16 28.0 0.71 0.77
BBY 160212C00028500 C 02/12/16 28.5 0.46 0.50
BBY 160212C00029000 C 02/12/16 29.0 0.27 0.32
BBY 160212C00029500 C 02/12/16 29.5 0.16 0.20
BBY 160212C00030000 C 02/12/16 30.0 0.08 0.12
BBY 160212C00030500 C 02/12/16 30.5 0.04 0.07
BBY 160212C00031000 C 02/12/16 31.0 0.02 0.05
BBY 160212C00031500 C 02/12/16 31.5 0.01 0.04
BBY 160212C00032000 C 02/12/16 32.0 0.00 0.13
BBY 160212C00032500 C 02/12/16 32.5 0.00 0.13
BBY 160212C00033000 C 02/12/16 33.0 0.00 0.13
BBY 160212C00033500 C 02/12/16 33.5 0.00 0.13
BBY 160212C00034000 C 02/12/16 34.0 0.00 0.13
BBY 160212C00034500 C 02/12/16 34.5 0.00 0.13
BBY 160212C00035000 C 02/12/16 35.0 0.00 0.13
BBY 160212C00035500 C 02/12/16 35.5 0.00 0.13
BBY 160212C00036000 C 02/12/16 36.0 0.00 0.13
BBY 160212C00036500 C 02/12/16 36.5 0.00 0.13
BBY 160212C00037000 C 02/12/16 37.0 0.00 0.13
BBY 160212C00037500 C 02/12/16 37.5 0.00 0.13
BBY 160212C00038000 C 02/12/16 38.0 0.00 0.13
BBY 160212C00038500 C 02/12/16 38.5 0.00 0.13
BBY 160212C00039000 C 02/12/16 39.0 0.00 0.13
BBY 160212C00039500 C 02/12/16 39.5 0.00 0.13
BBY 160212C00040000 C 02/12/16 40.0 0.00 0.13
BBY 160212P00013000 P 02/12/16 13.0 0.00 0.13
BBY 160212P00013500 P 02/12/16 13.5 0.00 0.13
BBY 160212P00014000 P 02/12/16 14.0 0.00 0.13
BBY 160212P00014500 P 02/12/16 14.5 0.00 0.13
BBY 160212P00015000 P 02/12/16 15.0 0.00 0.13
BBY 160212P00015500 P 02/12/16 15.5 0.00 0.13
BBY 160212P00016000 P 02/12/16 16.0 0.00 0.13
BBY 160212P00016500 P 02/12/16 16.5 0.00 0.13
BBY 160212P00021000 P 02/12/16 21.0 0.00 0.04
BBY 160212P00022000 P 02/12/16 22.0 0.00 0.13
BBY 160212P00022500 P 02/12/16 22.5 0.00 0.13
BBY 160212P00023000 P 02/12/16 23.0 0.00 0.05
BBY 160212P00023500 P 02/12/16 23.5 0.00 0.05
BBY 160212P00024000 P 02/12/16 24.0 0.01 0.03
BBY 160212P00024500 P 02/12/16 24.5 0.02 0.04
BBY 160212P00025000 P 02/12/16 25.0 0.03 0.05
BBY 160212P00025500 P 02/12/16 25.5 0.05 0.07
BBY 160212P00026000 P 02/12/16 26.0 0.08 0.11
BBY 160212P00026500 P 02/12/16 26.5 0.13 0.17
BBY 160212P00027000 P 02/12/16 27.0 0.21 0.25
BBY 160212P00027500 P 02/12/16 27.5 0.33 0.35
BBY 160212P00028000 P 02/12/16 28.0 0.51 0.56
BBY 160212P00028500 P 02/12/16 28.5 0.75 0.82
BBY 160212P00029000 P 02/12/16 29.0 1.05 1.15
BBY 160212P00029500 P 02/12/16 29.5 1.40 1.54
BBY 160212P00030000 P 02/12/16 30.0 1.63 2.03
BBY 160212P00030500 P 02/12/16 30.5 1.88 2.54
BBY 160212P00031000 P 02/12/16 31.0 2.43 2.95
BBY 160212P00031500 P 02/12/16 31.5 2.81 3.45
BBY 160212P00032000 P 02/12/16 32.0 3.25 3.95
BBY 160212P00032500 P 02/12/16 32.5 3.75 4.50
BBY 160212P00033000 P 02/12/16 33.0 4.20 5.00
BBY 160212P00033500 P 02/12/16 33.5 4.70 5.50
BBY 160212P00034000 P 02/12/16 34.0 5.30 6.00
BBY 160212P00034500 P 02/12/16 34.5 5.75 6.90
BBY 160212P00035000 P 02/12/16 35.0 6.10 7.00
BBY 160212P00035500 P 02/12/16 35.5 6.80 7.50
BBY 160212P00036000 P 02/12/16 36.0 7.30 8.05
BBY 160212P00036500 P 02/12/16 36.5 7.70 8.60
BBY 160212P00037000 P 02/12/16 37.0 8.25 9.05
BBY 160212P00037500 P 02/12/16 37.5 8.70 9.50
BBY 160212P00038000 P 02/12/16 38.0 8.85 11.35
BBY 160212P00038500 P 02/12/16 38.5 9.35 10.50
BBY 160212P00039000 P 02/12/16 39.0 10.30 11.05
BBY 160212P00039500 P 02/12/16 39.5 10.80 11.55
BBY 160212P00040000 P 02/12/16 40.0 10.25 13.40
BBY 160219C00013000 C 02/19/16 13.0 14.60 16.80
BBY 160219C00013500 C 02/19/16 13.5 13.65 15.50
BBY 160219C00014000 C 02/19/16 14.0 13.65 15.15
BBY 160219C00014500 C 02/19/16 14.5 13.30 14.60
BBY 160219C00015000 C 02/19/16 15.0 12.65 14.30
BBY 160219C00015500 C 02/19/16 15.5 12.15 13.80
BBY 160219C00016000 C 02/19/16 16.0 11.65 13.30
BBY 160219C00016500 C 02/19/16 16.5 11.15 12.55
BBY 160219C00018000 C 02/19/16 18.0 10.00 11.10
BBY 160219C00018500 C 02/19/16 18.5 9.15 10.60
BBY 160219C00019000 C 02/19/16 19.0 8.70 9.80
BBY 160219C00019500 C 02/19/16 19.5 8.40 9.30
BBY 160219C00020000 C 02/19/16 20.0 8.10 8.75
BBY 160219C00020500 C 02/19/16 20.5 7.40 8.25
BBY 160219C00021000 C 02/19/16 21.0 7.10 7.75
BBY 160219C00021500 C 02/19/16 21.5 6.55 7.25
BBY 160219C00022000 C 02/19/16 22.0 6.10 6.80
BBY 160219C00022500 C 02/19/16 22.5 5.60 6.20
BBY 160219C00023000 C 02/19/16 23.0 5.15 5.75
BBY 160219C00023500 C 02/19/16 23.5 4.65 5.25
BBY 160219C00024000 C 02/19/16 24.0 4.15 4.75
BBY 160219C00024500 C 02/19/16 24.5 3.65 4.15
BBY 160219C00025000 C 02/19/16 25.0 3.20 3.80
BBY 160219C00025500 C 02/19/16 25.5 2.73 3.35
BBY 160219C00026000 C 02/19/16 26.0 2.22 2.70
BBY 160219C00026500 C 02/19/16 26.5 1.92 2.22
BBY 160219C00027000 C 02/19/16 27.0 1.55 1.70
BBY 160219C00027500 C 02/19/16 27.5 1.23 1.29
BBY 160219C00028000 C 02/19/16 28.0 0.94 0.99
BBY 160219C00028500 C 02/19/16 28.5 0.68 0.73
BBY 160219C00029000 C 02/19/16 29.0 0.48 0.51
BBY 160219C00029500 C 02/19/16 29.5 0.33 0.36
BBY 160219C00030000 C 02/19/16 30.0 0.21 0.24
BBY 160219C00030500 C 02/19/16 30.5 0.13 0.16
BBY 160219C00031000 C 02/19/16 31.0 0.08 0.11
BBY 160219C00031500 C 02/19/16 31.5 0.05 0.07
BBY 160219C00032000 C 02/19/16 32.0 0.03 0.05
BBY 160219C00032500 C 02/19/16 32.5 0.01 0.04
BBY 160219C00033000 C 02/19/16 33.0 0.00 0.06
BBY 160219C00033500 C 02/19/16 33.5 0.00 0.13
BBY 160219C00034000 C 02/19/16 34.0 0.01 0.04
BBY 160219C00034500 C 02/19/16 34.5 0.00 0.07
BBY 160219C00035000 C 02/19/16 35.0 0.00 0.07
BBY 160219C00035500 C 02/19/16 35.5 0.00 0.07
BBY 160219C00036000 C 02/19/16 36.0 0.00 0.07
BBY 160219C00036500 C 02/19/16 36.5 0.00 0.07
BBY 160219C00037000 C 02/19/16 37.0 0.00 0.03
BBY 160219C00037500 C 02/19/16 37.5 0.00 0.12
BBY 160219C00038000 C 02/19/16 38.0 0.00 0.03
BBY 160219C00038500 C 02/19/16 38.5 0.00 0.12
BBY 160219C00039000 C 02/19/16 39.0 0.00 0.08
BBY 160219C00040000 C 02/19/16 40.0 0.00 0.12
BBY 160219C00041000 C 02/19/16 41.0 0.00 0.07
BBY 160219P00013000 P 02/19/16 13.0 0.00 0.13
BBY 160219P00013500 P 02/19/16 13.5 0.00 0.13
BBY 160219P00014000 P 02/19/16 14.0 0.00 0.13
BBY 160219P00014500 P 02/19/16 14.5 0.00 0.13
BBY 160219P00015000 P 02/19/16 15.0 0.00 0.13
BBY 160219P00015500 P 02/19/16 15.5 0.00 0.13
BBY 160219P00016000 P 02/19/16 16.0 0.00 0.13
BBY 160219P00016500 P 02/19/16 16.5 0.00 0.13
BBY 160219P00018000 P 02/19/16 18.0 0.00 0.12
BBY 160219P00018500 P 02/19/16 18.5 0.00 0.13
BBY 160219P00019000 P 02/19/16 19.0 0.00 0.13
BBY 160219P00019500 P 02/19/16 19.5 0.00 0.13
BBY 160219P00020000 P 02/19/16 20.0 0.00 0.09
BBY 160219P00020500 P 02/19/16 20.5 0.00 0.13
BBY 160219P00021000 P 02/19/16 21.0 0.00 0.13
BBY 160219P00021500 P 02/19/16 21.5 0.00 0.13
BBY 160219P00022000 P 02/19/16 22.0 0.01 0.04
BBY 160219P00022500 P 02/19/16 22.5 0.01 0.04
BBY 160219P00023000 P 02/19/16 23.0 0.02 0.04
BBY 160219P00023500 P 02/19/16 23.5 0.03 0.05
BBY 160219P00024000 P 02/19/16 24.0 0.05 0.07
BBY 160219P00024500 P 02/19/16 24.5 0.07 0.09
BBY 160219P00025000 P 02/19/16 25.0 0.10 0.12
BBY 160219P00025500 P 02/19/16 25.5 0.14 0.16
BBY 160219P00026000 P 02/19/16 26.0 0.19 0.23
BBY 160219P00026500 P 02/19/16 26.5 0.28 0.31
BBY 160219P00027000 P 02/19/16 27.0 0.39 0.43
BBY 160219P00027500 P 02/19/16 27.5 0.54 0.58
BBY 160219P00028000 P 02/19/16 28.0 0.73 0.78
BBY 160219P00028500 P 02/19/16 28.5 0.97 1.03
BBY 160219P00029000 P 02/19/16 29.0 1.26 1.33
BBY 160219P00029500 P 02/19/16 29.5 1.50 1.70
BBY 160219P00030000 P 02/19/16 30.0 1.89 2.12
BBY 160219P00030500 P 02/19/16 30.5 2.26 2.52
BBY 160219P00031000 P 02/19/16 31.0 2.80 2.97
BBY 160219P00031500 P 02/19/16 31.5 3.25 3.50
BBY 160219P00032000 P 02/19/16 32.0 3.35 3.95
BBY 160219P00032500 P 02/19/16 32.5 4.00 4.50
BBY 160219P00033000 P 02/19/16 33.0 4.30 4.95
BBY 160219P00033500 P 02/19/16 33.5 4.80 5.45
BBY 160219P00034000 P 02/19/16 34.0 5.30 5.95
BBY 160219P00034500 P 02/19/16 34.5 5.80 6.90
BBY 160219P00035000 P 02/19/16 35.0 6.20 7.40
BBY 160219P00035500 P 02/19/16 35.5 6.70 7.80
BBY 160219P00036000 P 02/19/16 36.0 7.20 8.00
BBY 160219P00036500 P 02/19/16 36.5 7.65 9.00
BBY 160219P00037000 P 02/19/16 37.0 8.15 9.50
BBY 160219P00037500 P 02/19/16 37.5 8.80 9.55
BBY 160219P00038000 P 02/19/16 38.0 9.00 10.70
BBY 160219P00038500 P 02/19/16 38.5 9.30 10.80
BBY 160219P00039000 P 02/19/16 39.0 10.15 11.00
BBY 160219P00040000 P 02/19/16 40.0 11.15 12.35
BBY 160219P00041000 P 02/19/16 41.0 12.30 13.15
BBY 160226C00013000 C 02/26/16 13.0 13.50 17.00
BBY 160226C00013500 C 02/26/16 13.5 13.35 16.40
BBY 160226C00014000 C 02/26/16 14.0 13.35 15.20
BBY 160226C00014500 C 02/26/16 14.5 12.85 15.45
BBY 160226C00015000 C 02/26/16 15.0 12.45 14.05
BBY 160226C00015500 C 02/26/16 15.5 11.95 13.65
BBY 160226C00016000 C 02/26/16 16.0 11.45 13.05
BBY 160226C00016500 C 02/26/16 16.5 11.00 12.75
BBY 160226C00020000 C 02/26/16 20.0 7.55 9.05
BBY 160226C00021000 C 02/26/16 21.0 6.55 7.85
BBY 160226C00022000 C 02/26/16 22.0 5.95 6.95
BBY 160226C00022500 C 02/26/16 22.5 5.50 6.40
BBY 160226C00023000 C 02/26/16 23.0 5.15 5.95
BBY 160226C00023500 C 02/26/16 23.5 4.25 5.60
BBY 160226C00024000 C 02/26/16 24.0 4.15 5.20
BBY 160226C00024500 C 02/26/16 24.5 3.75 4.65
BBY 160226C00025000 C 02/26/16 25.0 3.20 4.20
BBY 160226C00025500 C 02/26/16 25.5 2.71 3.85
BBY 160226C00026000 C 02/26/16 26.0 2.72 3.30
BBY 160226C00026500 C 02/26/16 26.5 2.37 2.86
BBY 160226C00027000 C 02/26/16 27.0 2.07 2.30
BBY 160226C00027500 C 02/26/16 27.5 1.75 2.00
BBY 160226C00028000 C 02/26/16 28.0 1.53 1.59
BBY 160226C00028500 C 02/26/16 28.5 1.27 1.36
BBY 160226C00029000 C 02/26/16 29.0 1.05 1.14
BBY 160226C00029500 C 02/26/16 29.5 0.84 0.96
BBY 160226C00030000 C 02/26/16 30.0 0.68 0.78
BBY 160226C00030500 C 02/26/16 30.5 0.51 0.64
BBY 160226C00031000 C 02/26/16 31.0 0.43 0.46
BBY 160226C00031500 C 02/26/16 31.5 0.33 0.39
BBY 160226C00032000 C 02/26/16 32.0 0.24 0.31
BBY 160226C00032500 C 02/26/16 32.5 0.09 0.34
BBY 160226C00033000 C 02/26/16 33.0 0.09 0.27
BBY 160226C00033500 C 02/26/16 33.5 0.00 0.25
BBY 160226C00034000 C 02/26/16 34.0 0.05 0.22
BBY 160226C00034500 C 02/26/16 34.5 0.04 0.25
BBY 160226C00035000 C 02/26/16 35.0 0.02 0.25
BBY 160226C00035500 C 02/26/16 35.5 0.01 0.25
BBY 160226C00036000 C 02/26/16 36.0 0.01 0.25
BBY 160226C00036500 C 02/26/16 36.5 0.00 0.25
BBY 160226C00037000 C 02/26/16 37.0 0.00 0.25
BBY 160226C00037500 C 02/26/16 37.5 0.00 0.25
BBY 160226C00038000 C 02/26/16 38.0 0.00 0.25
BBY 160226C00038500 C 02/26/16 38.5 0.00 0.25
BBY 160226C00039000 C 02/26/16 39.0 0.00 0.25
BBY 160226C00039500 C 02/26/16 39.5 0.00 0.25
BBY 160226C00040000 C 02/26/16 40.0 0.00 0.13
BBY 160226P00013000 P 02/26/16 13.0 0.00 0.13
BBY 160226P00013500 P 02/26/16 13.5 0.00 0.13
BBY 160226P00014000 P 02/26/16 14.0 0.00 0.13
BBY 160226P00014500 P 02/26/16 14.5 0.00 0.13
BBY 160226P00015000 P 02/26/16 15.0 0.00 0.13
BBY 160226P00015500 P 02/26/16 15.5 0.00 0.13
BBY 160226P00016000 P 02/26/16 16.0 0.00 0.13
BBY 160226P00016500 P 02/26/16 16.5 0.00 0.13
BBY 160226P00020000 P 02/26/16 20.0 0.00 0.15
BBY 160226P00021000 P 02/26/16 21.0 0.01 0.17
BBY 160226P00022000 P 02/26/16 22.0 0.04 0.21
BBY 160226P00022500 P 02/26/16 22.5 0.09 0.18
BBY 160226P00023000 P 02/26/16 23.0 0.09 0.25
BBY 160226P00023500 P 02/26/16 23.5 0.03 0.29
BBY 160226P00024000 P 02/26/16 24.0 0.22 0.28
BBY 160226P00024500 P 02/26/16 24.5 0.29 0.36
BBY 160226P00025000 P 02/26/16 25.0 0.36 0.47
BBY 160226P00025500 P 02/26/16 25.5 0.47 0.55
BBY 160226P00026000 P 02/26/16 26.0 0.60 0.67
BBY 160226P00026500 P 02/26/16 26.5 0.74 0.83
BBY 160226P00027000 P 02/26/16 27.0 0.91 0.98
BBY 160226P00027500 P 02/26/16 27.5 1.10 1.19
BBY 160226P00028000 P 02/26/16 28.0 1.32 1.42
BBY 160226P00028500 P 02/26/16 28.5 1.57 1.59
BBY 160226P00029000 P 02/26/16 29.0 1.81 1.95
BBY 160226P00029500 P 02/26/16 29.5 2.12 2.37
BBY 160226P00030000 P 02/26/16 30.0 2.45 2.79
BBY 160226P00030500 P 02/26/16 30.5 2.75 3.10
BBY 160226P00031000 P 02/26/16 31.0 2.98 3.50
BBY 160226P00031500 P 02/26/16 31.5 3.45 3.90
BBY 160226P00032000 P 02/26/16 32.0 3.50 4.35
BBY 160226P00032500 P 02/26/16 32.5 3.95 5.10
BBY 160226P00033000 P 02/26/16 33.0 4.35 5.45
BBY 160226P00033500 P 02/26/16 33.5 4.70 6.05
BBY 160226P00034000 P 02/26/16 34.0 5.10 6.55
BBY 160226P00034500 P 02/26/16 34.5 5.60 7.05
BBY 160226P00035000 P 02/26/16 35.0 6.05 7.55
BBY 160226P00035500 P 02/26/16 35.5 6.55 8.05
BBY 160226P00036000 P 02/26/16 36.0 7.05 8.55
BBY 160226P00036500 P 02/26/16 36.5 7.50 9.05
BBY 160226P00037000 P 02/26/16 37.0 7.95 9.55
BBY 160226P00037500 P 02/26/16 37.5 8.45 9.85
BBY 160226P00038000 P 02/26/16 38.0 8.90 11.35
BBY 160226P00038500 P 02/26/16 38.5 8.65 11.95
BBY 160226P00039000 P 02/26/16 39.0 10.25 11.40
BBY 160226P00039500 P 02/26/16 39.5 9.50 13.00
BBY 160226P00040000 P 02/26/16 40.0 10.05 13.45
BBY 160304C00018000 C 03/04/16 18.0 9.55 11.85
BBY 160304C00019000 C 03/04/16 19.0 8.50 10.15
BBY 160304C00019500 C 03/04/16 19.5 8.00 9.65
BBY 160304C00020000 C 03/04/16 20.0 7.60 9.15
BBY 160304C00020500 C 03/04/16 20.5 7.10 8.65
BBY 160304C00021000 C 03/04/16 21.0 6.65 8.10
BBY 160304C00021500 C 03/04/16 21.5 6.15 7.65
BBY 160304C00022000 C 03/04/16 22.0 5.50 7.00
BBY 160304C00022500 C 03/04/16 22.5 5.25 6.55
BBY 160304C00023000 C 03/04/16 23.0 5.05 6.20
BBY 160304C00023500 C 03/04/16 23.5 4.35 5.70
BBY 160304C00024000 C 03/04/16 24.0 3.95 5.20
BBY 160304C00024500 C 03/04/16 24.5 3.55 4.70
BBY 160304C00025000 C 03/04/16 25.0 3.20 4.30
BBY 160304C00025500 C 03/04/16 25.5 2.85 3.80
BBY 160304C00026000 C 03/04/16 26.0 2.54 3.50
BBY 160304C00026500 C 03/04/16 26.5 2.22 3.15
BBY 160304C00027000 C 03/04/16 27.0 2.13 2.41
BBY 160304C00027500 C 03/04/16 27.5 1.85 2.10
BBY 160304C00028000 C 03/04/16 28.0 1.61 1.80
BBY 160304C00028500 C 03/04/16 28.5 1.40 1.49
BBY 160304C00029000 C 03/04/16 29.0 1.17 1.25
BBY 160304C00029500 C 03/04/16 29.5 0.97 1.05
BBY 160304C00030000 C 03/04/16 30.0 0.79 0.88
BBY 160304C00030500 C 03/04/16 30.5 0.65 0.73
BBY 160304C00031000 C 03/04/16 31.0 0.50 0.59
BBY 160304C00031500 C 03/04/16 31.5 0.39 0.48
BBY 160304C00032000 C 03/04/16 32.0 0.30 0.38
BBY 160304C00032500 C 03/04/16 32.5 0.23 0.30
BBY 160304C00033000 C 03/04/16 33.0 0.17 0.24
BBY 160304C00033500 C 03/04/16 33.5 0.11 0.28
BBY 160304C00034000 C 03/04/16 34.0 0.08 0.25
BBY 160304C00034500 C 03/04/16 34.5 0.06 0.22
BBY 160304C00035000 C 03/04/16 35.0 0.04 0.20
BBY 160304C00035500 C 03/04/16 35.5 0.01 0.18
BBY 160304C00036000 C 03/04/16 36.0 0.01 0.17
BBY 160304C00036500 C 03/04/16 36.5 0.00 0.16
BBY 160304C00037000 C 03/04/16 37.0 0.00 0.15
BBY 160304C00037500 C 03/04/16 37.5 0.00 0.14
BBY 160304C00038000 C 03/04/16 38.0 0.00 0.14
BBY 160304C00038500 C 03/04/16 38.5 0.00 0.14
BBY 160304C00039000 C 03/04/16 39.0 0.00 0.13
BBY 160304C00039500 C 03/04/16 39.5 0.00 0.13
BBY 160304P00018000 P 03/04/16 18.0 0.00 0.13
BBY 160304P00019000 P 03/04/16 19.0 0.00 0.14
BBY 160304P00019500 P 03/04/16 19.5 0.00 0.15
BBY 160304P00020000 P 03/04/16 20.0 0.01 0.16
BBY 160304P00020500 P 03/04/16 20.5 0.02 0.17
BBY 160304P00021000 P 03/04/16 21.0 0.03 0.19
BBY 160304P00021500 P 03/04/16 21.5 0.05 0.21
BBY 160304P00022000 P 03/04/16 22.0 0.07 0.24
BBY 160304P00022500 P 03/04/16 22.5 0.09 0.25
BBY 160304P00023000 P 03/04/16 23.0 0.12 0.29
BBY 160304P00023500 P 03/04/16 23.5 0.17 0.33
BBY 160304P00024000 P 03/04/16 24.0 0.29 0.35
BBY 160304P00024500 P 03/04/16 24.5 0.36 0.43
BBY 160304P00025000 P 03/04/16 25.0 0.45 0.53
BBY 160304P00025500 P 03/04/16 25.5 0.56 0.63
BBY 160304P00026000 P 03/04/16 26.0 0.69 0.76
BBY 160304P00026500 P 03/04/16 26.5 0.83 0.92
BBY 160304P00027000 P 03/04/16 27.0 1.00 1.11
BBY 160304P00027500 P 03/04/16 27.5 1.22 1.27
BBY 160304P00028000 P 03/04/16 28.0 1.42 1.54
BBY 160304P00028500 P 03/04/16 28.5 1.67 1.79
BBY 160304P00029000 P 03/04/16 29.0 1.84 2.08
BBY 160304P00029500 P 03/04/16 29.5 2.14 2.38
BBY 160304P00030000 P 03/04/16 30.0 2.38 2.71
BBY 160304P00030500 P 03/04/16 30.5 2.57 3.05
BBY 160304P00031000 P 03/04/16 31.0 2.90 3.80
BBY 160304P00031500 P 03/04/16 31.5 3.25 4.10
BBY 160304P00032000 P 03/04/16 32.0 3.65 4.45
BBY 160304P00032500 P 03/04/16 32.5 4.00 5.10
BBY 160304P00033000 P 03/04/16 33.0 4.35 5.60
BBY 160304P00033500 P 03/04/16 33.5 4.75 6.10
BBY 160304P00034000 P 03/04/16 34.0 5.15 6.60
BBY 160304P00034500 P 03/04/16 34.5 5.60 7.10
BBY 160304P00035000 P 03/04/16 35.0 6.05 7.60
BBY 160304P00035500 P 03/04/16 35.5 6.50 8.05
BBY 160304P00036000 P 03/04/16 36.0 6.95 8.55
BBY 160304P00036500 P 03/04/16 36.5 7.45 9.05
BBY 160304P00037000 P 03/04/16 37.0 8.20 9.55
BBY 160304P00037500 P 03/04/16 37.5 7.70 10.05
BBY 160304P00038000 P 03/04/16 38.0 8.10 11.25
BBY 160304P00038500 P 03/04/16 38.5 8.70 11.80
BBY 160304P00039000 P 03/04/16 39.0 10.25 11.45
BBY 160304P00039500 P 03/04/16 39.5 9.50 13.10
BBY 160311C00019000 C 03/11/16 19.0 8.55 10.00
BBY 160311C00020000 C 03/11/16 20.0 7.60 9.10
BBY 160311C00021000 C 03/11/16 21.0 6.70 8.05
BBY 160311C00021500 C 03/11/16 21.5 6.20 7.70
BBY 160311C00022000 C 03/11/16 22.0 5.70 7.20
BBY 160311C00022500 C 03/11/16 22.5 5.60 6.70
BBY 160311C00023000 C 03/11/16 23.0 5.00 6.90
BBY 160311C00023500 C 03/11/16 23.5 4.55 5.70
BBY 160311C00024000 C 03/11/16 24.0 4.45 5.20
BBY 160311C00024500 C 03/11/16 24.5 3.70 4.80
BBY 160311C00025000 C 03/11/16 25.0 3.65 3.85
BBY 160311C00025500 C 03/11/16 25.5 3.25 3.45
BBY 160311C00026000 C 03/11/16 26.0 2.91 3.10
BBY 160311C00026500 C 03/11/16 26.5 2.58 2.77
BBY 160311C00027000 C 03/11/16 27.0 2.27 2.45
BBY 160311C00027500 C 03/11/16 27.5 1.99 2.14
BBY 160311C00028000 C 03/11/16 28.0 1.73 1.82
BBY 160311C00028500 C 03/11/16 28.5 1.47 1.57
BBY 160311C00029000 C 03/11/16 29.0 1.25 1.35
BBY 160311C00029500 C 03/11/16 29.5 1.03 1.14
BBY 160311C00030000 C 03/11/16 30.0 0.88 0.95
BBY 160311C00030500 C 03/11/16 30.5 0.71 0.81
BBY 160311C00031000 C 03/11/16 31.0 0.57 0.67
BBY 160311C00031500 C 03/11/16 31.5 0.46 0.54
BBY 160311C00032000 C 03/11/16 32.0 0.38 0.44
BBY 160311C00032500 C 03/11/16 32.5 0.29 0.36
BBY 160311C00033000 C 03/11/16 33.0 0.22 0.29
BBY 160311C00033500 C 03/11/16 33.5 0.17 0.23
BBY 160311C00034000 C 03/11/16 34.0 0.13 0.18
BBY 160311C00034500 C 03/11/16 34.5 0.10 0.15
BBY 160311C00035000 C 03/11/16 35.0 0.07 0.13
BBY 160311C00035500 C 03/11/16 35.5 0.04 0.12
BBY 160311C00036000 C 03/11/16 36.0 0.03 0.11
BBY 160311C00036500 C 03/11/16 36.5 0.02 0.09
BBY 160311C00037000 C 03/11/16 37.0 0.01 0.08
BBY 160311C00037500 C 03/11/16 37.5 0.01 0.07
BBY 160311C00038000 C 03/11/16 38.0 0.00 0.06
BBY 160311C00038500 C 03/11/16 38.5 0.00 0.06
BBY 160311C00039000 C 03/11/16 39.0 0.00 0.05
BBY 160311C00039500 C 03/11/16 39.5 0.00 0.05
BBY 160311P00019000 P 03/11/16 19.0 0.01 0.10
BBY 160311P00020000 P 03/11/16 20.0 0.02 0.12
BBY 160311P00021000 P 03/11/16 21.0 0.04 0.16
BBY 160311P00021500 P 03/11/16 21.5 0.06 0.17
BBY 160311P00022000 P 03/11/16 22.0 0.09 0.21
BBY 160311P00022500 P 03/11/16 22.5 0.13 0.24
BBY 160311P00023000 P 03/11/16 23.0 0.23 0.27
BBY 160311P00023500 P 03/11/16 23.5 0.28 0.34
BBY 160311P00024000 P 03/11/16 24.0 0.35 0.41
BBY 160311P00024500 P 03/11/16 24.5 0.43 0.50
BBY 160311P00025000 P 03/11/16 25.0 0.53 0.60
BBY 160311P00025500 P 03/11/16 25.5 0.66 0.71
BBY 160311P00026000 P 03/11/16 26.0 0.78 0.85
BBY 160311P00026500 P 03/11/16 26.5 0.94 1.01
BBY 160311P00027000 P 03/11/16 27.0 1.12 1.19
BBY 160311P00027500 P 03/11/16 27.5 1.31 1.39
BBY 160311P00028000 P 03/11/16 28.0 1.53 1.63
BBY 160311P00028500 P 03/11/16 28.5 1.78 1.87
BBY 160311P00029000 P 03/11/16 29.0 2.00 2.16
BBY 160311P00029500 P 03/11/16 29.5 2.28 2.46
BBY 160311P00030000 P 03/11/16 30.0 2.59 2.78
BBY 160311P00030500 P 03/11/16 30.5 2.93 3.15
BBY 160311P00031000 P 03/11/16 31.0 3.30 3.50
BBY 160311P00031500 P 03/11/16 31.5 3.70 3.90
BBY 160311P00032000 P 03/11/16 32.0 4.10 4.30
BBY 160311P00032500 P 03/11/16 32.5 4.15 5.15
BBY 160311P00033000 P 03/11/16 33.0 4.50 5.55
BBY 160311P00033500 P 03/11/16 33.5 4.95 6.05
BBY 160311P00034000 P 03/11/16 34.0 5.25 6.60
BBY 160311P00034500 P 03/11/16 34.5 5.65 7.05
BBY 160311P00035000 P 03/11/16 35.0 6.10 7.60
BBY 160311P00035500 P 03/11/16 35.5 6.45 8.00
BBY 160311P00036000 P 03/11/16 36.0 7.00 8.50
BBY 160311P00036500 P 03/11/16 36.5 7.50 9.00
BBY 160311P00037000 P 03/11/16 37.0 8.00 9.50
BBY 160311P00037500 P 03/11/16 37.5 8.50 10.00
BBY 160311P00038000 P 03/11/16 38.0 8.95 11.35
BBY 160311P00038500 P 03/11/16 38.5 9.70 10.90
BBY 160311P00039000 P 03/11/16 39.0 10.25 11.40
BBY 160311P00039500 P 03/11/16 39.5 9.95 13.00
BBY 160318C00015000 C 03/18/16 15.0 12.65 13.85
BBY 160318C00016000 C 03/18/16 16.0 11.65 13.10
BBY 160318C00017000 C 03/18/16 17.0 10.65 12.10
BBY 160318C00018000 C 03/18/16 18.0 9.85 10.95
BBY 160318C00019000 C 03/18/16 19.0 9.05 9.80
BBY 160318C00020000 C 03/18/16 20.0 7.85 8.80
BBY 160318C00021000 C 03/18/16 21.0 6.80 7.85
BBY 160318C00022000 C 03/18/16 22.0 6.00 6.90
BBY 160318C00023000 C 03/18/16 23.0 5.25 5.95
BBY 160318C00024000 C 03/18/16 24.0 4.20 5.05
BBY 160318C00025000 C 03/18/16 25.0 3.70 3.90
BBY 160318C00026000 C 03/18/16 26.0 3.00 3.15
BBY 160318C00027000 C 03/18/16 27.0 2.36 2.51
BBY 160318C00028000 C 03/18/16 28.0 1.84 1.89
BBY 160318C00029000 C 03/18/16 29.0 1.37 1.41
BBY 160318C00030000 C 03/18/16 30.0 0.98 1.03
BBY 160318C00031000 C 03/18/16 31.0 0.69 0.73
BBY 160318C00032000 C 03/18/16 32.0 0.45 0.49
BBY 160318C00033000 C 03/18/16 33.0 0.28 0.33
BBY 160318C00034000 C 03/18/16 34.0 0.17 0.21
BBY 160318C00035000 C 03/18/16 35.0 0.11 0.14
BBY 160318C00036000 C 03/18/16 36.0 0.06 0.09
BBY 160318C00037000 C 03/18/16 37.0 0.03 0.06
BBY 160318C00038000 C 03/18/16 38.0 0.02 0.04
BBY 160318C00039000 C 03/18/16 39.0 0.01 0.03
BBY 160318C00040000 C 03/18/16 40.0 0.00 0.04
BBY 160318C00041000 C 03/18/16 41.0 0.00 0.04
BBY 160318C00042000 C 03/18/16 42.0 0.00 0.04
BBY 160318C00043000 C 03/18/16 43.0 0.00 0.04
BBY 160318C00044000 C 03/18/16 44.0 0.00 0.04
BBY 160318C00045000 C 03/18/16 45.0 0.00 0.04
BBY 160318C00046000 C 03/18/16 46.0 0.00 0.04
BBY 160318C00047000 C 03/18/16 47.0 0.00 0.04
BBY 160318C00048000 C 03/18/16 48.0 0.00 0.04
BBY 160318C00049000 C 03/18/16 49.0 0.00 0.04
BBY 160318C00050000 C 03/18/16 50.0 0.00 0.04
BBY 160318P00015000 P 03/18/16 15.0 0.00 0.05
BBY 160318P00016000 P 03/18/16 16.0 0.00 0.07
BBY 160318P00017000 P 03/18/16 17.0 0.01 0.04
BBY 160318P00018000 P 03/18/16 18.0 0.03 0.05
BBY 160318P00019000 P 03/18/16 19.0 0.01 0.11
BBY 160318P00020000 P 03/18/16 20.0 0.09 0.10
BBY 160318P00021000 P 03/18/16 21.0 0.12 0.16
BBY 160318P00022000 P 03/18/16 22.0 0.19 0.23
BBY 160318P00023000 P 03/18/16 23.0 0.30 0.33
BBY 160318P00024000 P 03/18/16 24.0 0.45 0.49
BBY 160318P00025000 P 03/18/16 25.0 0.66 0.72
BBY 160318P00026000 P 03/18/16 26.0 0.94 0.99
BBY 160318P00027000 P 03/18/16 27.0 1.29 1.36
BBY 160318P00028000 P 03/18/16 28.0 1.75 1.81
BBY 160318P00029000 P 03/18/16 29.0 2.25 2.37
BBY 160318P00030000 P 03/18/16 30.0 2.82 3.05
BBY 160318P00031000 P 03/18/16 31.0 3.55 3.75
BBY 160318P00032000 P 03/18/16 32.0 4.35 4.50
BBY 160318P00033000 P 03/18/16 33.0 4.85 5.40
BBY 160318P00034000 P 03/18/16 34.0 6.00 6.30
BBY 160318P00035000 P 03/18/16 35.0 6.50 7.60
BBY 160318P00036000 P 03/18/16 36.0 7.50 8.30
BBY 160318P00037000 P 03/18/16 37.0 8.45 9.55
BBY 160318P00038000 P 03/18/16 38.0 9.35 10.35
BBY 160318P00039000 P 03/18/16 39.0 10.35 11.35
BBY 160318P00040000 P 03/18/16 40.0 11.30 12.80
BBY 160318P00041000 P 03/18/16 41.0 12.25 13.80
BBY 160318P00042000 P 03/18/16 42.0 13.20 14.80
BBY 160318P00043000 P 03/18/16 43.0 14.35 15.35
BBY 160318P00044000 P 03/18/16 44.0 15.20 16.85
BBY 160318P00045000 P 03/18/16 45.0 16.25 17.35
BBY 160318P00046000 P 03/18/16 46.0 17.25 18.35
BBY 160318P00047000 P 03/18/16 47.0 18.35 19.35
BBY 160318P00048000 P 03/18/16 48.0 19.35 20.40
BBY 160318P00049000 P 03/18/16 49.0 20.40 21.50
BBY 160318P00050000 P 03/18/16 50.0 21.25 22.35
BBY 160324C00019000 C 03/24/16 19.0 8.00 9.90
BBY 160324C00020000 C 03/24/16 20.0 7.55 10.55
BBY 160324C00021000 C 03/24/16 21.0 6.65 8.10
BBY 160324C00021500 C 03/24/16 21.5 5.50 9.00
BBY 160324C00022000 C 03/24/16 22.0 5.75 6.85
BBY 160324C00022500 C 03/24/16 22.5 5.60 7.55
BBY 160324C00023000 C 03/24/16 23.0 4.90 6.35
BBY 160324C00023500 C 03/24/16 23.5 4.55 5.80
BBY 160324C00024000 C 03/24/16 24.0 4.15 5.30
BBY 160324C00024500 C 03/24/16 24.5 4.15 4.35
BBY 160324C00025000 C 03/24/16 25.0 3.75 3.95
BBY 160324C00025500 C 03/24/16 25.5 3.35 3.60
BBY 160324C00026000 C 03/24/16 26.0 3.00 3.20
BBY 160324C00026500 C 03/24/16 26.5 2.69 2.91
BBY 160324C00027000 C 03/24/16 27.0 2.38 2.58
BBY 160324C00027500 C 03/24/16 27.5 2.09 2.28
BBY 160324C00028000 C 03/24/16 28.0 1.83 2.00
BBY 160324C00028500 C 03/24/16 28.5 1.58 1.76
BBY 160324C00029000 C 03/24/16 29.0 1.36 1.53
BBY 160324C00029500 C 03/24/16 29.5 1.14 1.33
BBY 160324C00030000 C 03/24/16 30.0 0.96 1.15
BBY 160324C00030500 C 03/24/16 30.5 0.80 0.97
BBY 160324C00031000 C 03/24/16 31.0 0.66 0.84
BBY 160324C00031500 C 03/24/16 31.5 0.54 0.71
BBY 160324C00032000 C 03/24/16 32.0 0.45 0.60
BBY 160324C00032500 C 03/24/16 32.5 0.36 0.51
BBY 160324C00033000 C 03/24/16 33.0 0.28 0.43
BBY 160324C00033500 C 03/24/16 33.5 0.22 0.36
BBY 160324C00034000 C 03/24/16 34.0 0.16 0.30
BBY 160324C00034500 C 03/24/16 34.5 0.11 0.26
BBY 160324C00035000 C 03/24/16 35.0 0.08 0.20
BBY 160324C00035500 C 03/24/16 35.5 0.05 0.16
BBY 160324C00036000 C 03/24/16 36.0 0.03 0.15
BBY 160324C00036500 C 03/24/16 36.5 0.01 0.12
BBY 160324C00037000 C 03/24/16 37.0 0.00 0.10
BBY 160324C00037500 C 03/24/16 37.5 0.00 0.09
BBY 160324C00038000 C 03/24/16 38.0 0.00 0.07
BBY 160324C00038500 C 03/24/16 38.5 0.00 0.07
BBY 160324C00039000 C 03/24/16 39.0 0.00 0.06
BBY 160324C00039500 C 03/24/16 39.5 0.00 0.05
BBY 160324P00019000 P 03/24/16 19.0 0.01 0.12
BBY 160324P00020000 P 03/24/16 20.0 0.04 0.16
BBY 160324P00021000 P 03/24/16 21.0 0.09 0.21
BBY 160324P00021500 P 03/24/16 21.5 0.13 0.24
BBY 160324P00022000 P 03/24/16 22.0 0.18 0.29
BBY 160324P00022500 P 03/24/16 22.5 0.21 0.35
BBY 160324P00023000 P 03/24/16 23.0 0.28 0.40
BBY 160324P00023500 P 03/24/16 23.5 0.35 0.48
BBY 160324P00024000 P 03/24/16 24.0 0.42 0.57
BBY 160324P00024500 P 03/24/16 24.5 0.52 0.68
BBY 160324P00025000 P 03/24/16 25.0 0.64 0.81
BBY 160324P00025500 P 03/24/16 25.5 0.77 0.95
BBY 160324P00026000 P 03/24/16 26.0 0.94 1.09
BBY 160324P00026500 P 03/24/16 26.5 1.11 1.28
BBY 160324P00027000 P 03/24/16 27.0 1.33 1.49
BBY 160324P00027500 P 03/24/16 27.5 1.52 1.75
BBY 160324P00028000 P 03/24/16 28.0 1.80 1.97
BBY 160324P00028500 P 03/24/16 28.5 2.00 2.19
BBY 160324P00029000 P 03/24/16 29.0 2.28 2.51
BBY 160324P00029500 P 03/24/16 29.5 2.57 2.84
BBY 160324P00030000 P 03/24/16 30.0 2.89 3.15
BBY 160324P00030500 P 03/24/16 30.5 3.25 3.50
BBY 160324P00031000 P 03/24/16 31.0 3.60 3.85
BBY 160324P00031500 P 03/24/16 31.5 4.00 4.20
BBY 160324P00032000 P 03/24/16 32.0 4.40 4.60
BBY 160324P00032500 P 03/24/16 32.5 4.30 5.40
BBY 160324P00033000 P 03/24/16 33.0 4.75 7.60
BBY 160324P00033500 P 03/24/16 33.5 5.10 6.40
BBY 160324P00034000 P 03/24/16 34.0 5.55 6.85
BBY 160324P00034500 P 03/24/16 34.5 6.05 8.95
BBY 160324P00035000 P 03/24/16 35.0 6.45 9.20
BBY 160324P00035500 P 03/24/16 35.5 6.90 9.90
BBY 160324P00036000 P 03/24/16 36.0 6.30 10.25
BBY 160324P00036500 P 03/24/16 36.5 6.80 10.85
BBY 160324P00037000 P 03/24/16 37.0 7.50 11.30
BBY 160324P00037500 P 03/24/16 37.5 8.80 11.85
BBY 160324P00038000 P 03/24/16 38.0 9.30 12.05
BBY 160324P00038500 P 03/24/16 38.5 9.80 12.75
BBY 160324P00039000 P 03/24/16 39.0 10.30 13.10
BBY 160324P00039500 P 03/24/16 39.5 9.15 13.70
BBY 160415C00016000 C 04/15/16 16.0 11.75 13.10
BBY 160415C00017000 C 04/15/16 17.0 10.75 12.95
BBY 160415C00018000 C 04/15/16 18.0 9.65 10.80
BBY 160415C00019000 C 04/15/16 19.0 8.75 9.95
BBY 160415C00020000 C 04/15/16 20.0 7.80 8.90
BBY 160415C00021000 C 04/15/16 21.0 6.90 7.95
BBY 160415C00022000 C 04/15/16 22.0 5.90 7.00
BBY 160415C00023000 C 04/15/16 23.0 5.15 6.05
BBY 160415C00024000 C 04/15/16 24.0 4.65 4.85
BBY 160415C00025000 C 04/15/16 25.0 3.90 4.10
BBY 160415C00026000 C 04/15/16 26.0 3.20 3.40
BBY 160415C00027000 C 04/15/16 27.0 2.60 2.80
BBY 160415C00028000 C 04/15/16 28.0 2.07 2.15
BBY 160415C00029000 C 04/15/16 29.0 1.59 1.71
BBY 160415C00030000 C 04/15/16 30.0 1.21 1.29
BBY 160415C00031000 C 04/15/16 31.0 0.88 0.96
BBY 160415C00032000 C 04/15/16 32.0 0.64 0.70
BBY 160415C00033000 C 04/15/16 33.0 0.46 0.51
BBY 160415C00034000 C 04/15/16 34.0 0.31 0.36
BBY 160415C00035000 C 04/15/16 35.0 0.22 0.25
BBY 160415C00036000 C 04/15/16 36.0 0.12 0.21
BBY 160415C00037000 C 04/15/16 37.0 0.07 0.15
BBY 160415C00038000 C 04/15/16 38.0 0.05 0.12
BBY 160415C00039000 C 04/15/16 39.0 0.03 0.09
BBY 160415C00040000 C 04/15/16 40.0 0.02 0.07
BBY 160415P00016000 P 04/15/16 16.0 0.00 0.09
BBY 160415P00017000 P 04/15/16 17.0 0.01 0.10
BBY 160415P00018000 P 04/15/16 18.0 0.02 0.13
BBY 160415P00019000 P 04/15/16 19.0 0.05 0.16
BBY 160415P00020000 P 04/15/16 20.0 0.10 0.22
BBY 160415P00021000 P 04/15/16 21.0 0.18 0.30
BBY 160415P00022000 P 04/15/16 22.0 0.29 0.41
BBY 160415P00023000 P 04/15/16 23.0 0.49 0.53
BBY 160415P00024000 P 04/15/16 24.0 0.68 0.73
BBY 160415P00025000 P 04/15/16 25.0 0.92 1.00
BBY 160415P00026000 P 04/15/16 26.0 1.23 1.32
BBY 160415P00027000 P 04/15/16 27.0 1.61 1.70
BBY 160415P00028000 P 04/15/16 28.0 2.07 2.15
BBY 160415P00029000 P 04/15/16 29.0 2.51 2.71
BBY 160415P00030000 P 04/15/16 30.0 3.15 3.30
BBY 160415P00031000 P 04/15/16 31.0 3.80 4.00
BBY 160415P00032000 P 04/15/16 32.0 4.55 4.80
BBY 160415P00033000 P 04/15/16 33.0 5.40 5.60
BBY 160415P00034000 P 04/15/16 34.0 5.85 6.90
BBY 160415P00035000 P 04/15/16 35.0 6.75 7.75
BBY 160415P00036000 P 04/15/16 36.0 7.65 8.75
BBY 160415P00037000 P 04/15/16 37.0 8.50 9.65
BBY 160415P00038000 P 04/15/16 38.0 9.45 10.75
BBY 160415P00039000 P 04/15/16 39.0 10.40 11.70
BBY 160415P00040000 P 04/15/16 40.0 11.55 12.65
BBY 160617C00015000 C 06/17/16 15.0 12.85 14.10
BBY 160617C00016000 C 06/17/16 16.0 11.65 13.95
BBY 160617C00017000 C 06/17/16 17.0 10.70 11.85
BBY 160617C00018000 C 06/17/16 18.0 9.80 11.05
BBY 160617C00019000 C 06/17/16 19.0 8.65 10.10
BBY 160617C00020000 C 06/17/16 20.0 7.90 9.10
BBY 160617C00021000 C 06/17/16 21.0 7.10 8.15
BBY 160617C00022000 C 06/17/16 22.0 6.25 7.25
BBY 160617C00023000 C 06/17/16 23.0 5.85 6.10
BBY 160617C00024000 C 06/17/16 24.0 5.10 5.35
BBY 160617C00025000 C 06/17/16 25.0 4.40 4.65
BBY 160617C00026000 C 06/17/16 26.0 3.75 4.00
BBY 160617C00027000 C 06/17/16 27.0 3.20 3.40
BBY 160617C00028000 C 06/17/16 28.0 2.70 2.84
BBY 160617C00029000 C 06/17/16 29.0 2.24 2.37
BBY 160617C00030000 C 06/17/16 30.0 1.84 1.97
BBY 160617C00031000 C 06/17/16 31.0 1.51 1.61
BBY 160617C00032000 C 06/17/16 32.0 1.19 1.32
BBY 160617C00033000 C 06/17/16 33.0 0.94 1.07
BBY 160617C00034000 C 06/17/16 34.0 0.75 0.85
BBY 160617C00035000 C 06/17/16 35.0 0.58 0.69
BBY 160617C00036000 C 06/17/16 36.0 0.41 0.55
BBY 160617C00037000 C 06/17/16 37.0 0.30 0.46
BBY 160617C00038000 C 06/17/16 38.0 0.20 0.37
BBY 160617C00039000 C 06/17/16 39.0 0.14 0.30
BBY 160617C00040000 C 06/17/16 40.0 0.13 0.23
BBY 160617C00041000 C 06/17/16 41.0 0.09 0.19
BBY 160617C00042000 C 06/17/16 42.0 0.08 0.15
BBY 160617C00043000 C 06/17/16 43.0 0.05 0.13
BBY 160617C00044000 C 06/17/16 44.0 0.04 0.11
BBY 160617C00045000 C 06/17/16 45.0 0.03 0.09
BBY 160617C00046000 C 06/17/16 46.0 0.00 0.09
BBY 160617C00047000 C 06/17/16 47.0 0.02 0.07
BBY 160617C00048000 C 06/17/16 48.0 0.01 0.06
BBY 160617C00049000 C 06/17/16 49.0 0.01 0.05
BBY 160617C00050000 C 06/17/16 50.0 0.00 0.05
BBY 160617P00015000 P 06/17/16 15.0 0.03 0.16
BBY 160617P00016000 P 06/17/16 16.0 0.06 0.20
BBY 160617P00017000 P 06/17/16 17.0 0.10 0.23
BBY 160617P00018000 P 06/17/16 18.0 0.17 0.30
BBY 160617P00019000 P 06/17/16 19.0 0.25 0.39
BBY 160617P00020000 P 06/17/16 20.0 0.39 0.51
BBY 160617P00021000 P 06/17/16 21.0 0.52 0.67
BBY 160617P00022000 P 06/17/16 22.0 0.71 0.82
BBY 160617P00023000 P 06/17/16 23.0 0.92 1.05
BBY 160617P00024000 P 06/17/16 24.0 1.21 1.33
BBY 160617P00025000 P 06/17/16 25.0 1.55 1.66
BBY 160617P00026000 P 06/17/16 26.0 1.99 2.05
BBY 160617P00027000 P 06/17/16 27.0 2.35 2.48
BBY 160617P00028000 P 06/17/16 28.0 2.84 2.96
BBY 160617P00029000 P 06/17/16 29.0 3.30 3.55
BBY 160617P00030000 P 06/17/16 30.0 3.90 4.15
BBY 160617P00031000 P 06/17/16 31.0 4.55 4.80
BBY 160617P00032000 P 06/17/16 32.0 5.25 5.50
BBY 160617P00033000 P 06/17/16 33.0 6.00 6.25
BBY 160617P00034000 P 06/17/16 34.0 6.80 7.05
BBY 160617P00035000 P 06/17/16 35.0 7.25 8.25
BBY 160617P00036000 P 06/17/16 36.0 8.20 9.25
BBY 160617P00037000 P 06/17/16 37.0 9.05 10.15
BBY 160617P00038000 P 06/17/16 38.0 9.85 11.10
BBY 160617P00039000 P 06/17/16 39.0 10.65 12.15
BBY 160617P00040000 P 06/17/16 40.0 11.75 12.85
BBY 160617P00041000 P 06/17/16 41.0 12.75 14.45
BBY 160617P00042000 P 06/17/16 42.0 13.75 15.10
BBY 160617P00043000 P 06/17/16 43.0 13.60 16.85
BBY 160617P00044000 P 06/17/16 44.0 15.55 17.85
BBY 160617P00045000 P 06/17/16 45.0 15.55 18.85
BBY 160617P00046000 P 06/17/16 46.0 16.55 19.80
BBY 160617P00047000 P 06/17/16 47.0 18.50 20.85
BBY 160617P00048000 P 06/17/16 48.0 19.15 21.95
BBY 160617P00049000 P 06/17/16 49.0 20.25 22.85
BBY 160617P00050000 P 06/17/16 50.0 21.25 23.25
BBY 160916C00014000 C 09/16/16 14.0 13.35 15.30
BBY 160916C00015000 C 09/16/16 15.0 12.50 14.30
BBY 160916C00016000 C 09/16/16 16.0 11.55 13.15
BBY 160916C00017000 C 09/16/16 17.0 10.30 12.20
BBY 160916C00018000 C 09/16/16 18.0 9.95 11.00
BBY 160916C00019000 C 09/16/16 19.0 8.85 10.25
BBY 160916C00020000 C 09/16/16 20.0 8.10 9.35
BBY 160916C00021000 C 09/16/16 21.0 7.40 8.40
BBY 160916C00022000 C 09/16/16 22.0 6.65 7.55
BBY 160916C00023000 C 09/16/16 23.0 6.25 6.50
BBY 160916C00024000 C 09/16/16 24.0 5.55 5.85
BBY 160916C00025000 C 09/16/16 25.0 4.90 5.20
BBY 160916C00026000 C 09/16/16 26.0 4.30 4.60
BBY 160916C00027000 C 09/16/16 27.0 3.80 4.05
BBY 160916C00028000 C 09/16/16 28.0 3.30 3.50
BBY 160916C00029000 C 09/16/16 29.0 2.87 3.10
BBY 160916C00030000 C 09/16/16 30.0 2.47 2.60
BBY 160916C00031000 C 09/16/16 31.0 2.10 2.27
BBY 160916C00032000 C 09/16/16 32.0 1.78 1.96
BBY 160916C00033000 C 09/16/16 33.0 1.50 1.70
BBY 160916C00034000 C 09/16/16 34.0 1.27 1.41
BBY 160916C00035000 C 09/16/16 35.0 1.06 1.20
BBY 160916C00036000 C 09/16/16 36.0 0.88 1.10
BBY 160916C00037000 C 09/16/16 37.0 0.73 0.87
BBY 160916C00038000 C 09/16/16 38.0 0.61 0.71
BBY 160916C00039000 C 09/16/16 39.0 0.47 0.65
BBY 160916C00040000 C 09/16/16 40.0 0.37 0.52
BBY 160916C00041000 C 09/16/16 41.0 0.29 0.45
BBY 160916P00014000 P 09/16/16 14.0 0.09 0.23
BBY 160916P00015000 P 09/16/16 15.0 0.14 0.27
BBY 160916P00016000 P 09/16/16 16.0 0.22 0.35
BBY 160916P00017000 P 09/16/16 17.0 0.31 0.45
BBY 160916P00018000 P 09/16/16 18.0 0.41 0.58
BBY 160916P00019000 P 09/16/16 19.0 0.56 0.73
BBY 160916P00020000 P 09/16/16 20.0 0.77 0.89
BBY 160916P00021000 P 09/16/16 21.0 0.98 1.09
BBY 160916P00022000 P 09/16/16 22.0 1.22 1.35
BBY 160916P00023000 P 09/16/16 23.0 1.51 1.70
BBY 160916P00024000 P 09/16/16 24.0 1.86 2.03
BBY 160916P00025000 P 09/16/16 25.0 2.23 2.38
BBY 160916P00026000 P 09/16/16 26.0 2.64 2.77
BBY 160916P00027000 P 09/16/16 27.0 2.99 3.25
BBY 160916P00028000 P 09/16/16 28.0 3.50 3.75
BBY 160916P00029000 P 09/16/16 29.0 4.05 4.35
BBY 160916P00030000 P 09/16/16 30.0 4.65 4.95
BBY 160916P00031000 P 09/16/16 31.0 5.30 5.55
BBY 160916P00032000 P 09/16/16 32.0 6.00 6.25
BBY 160916P00033000 P 09/16/16 33.0 6.70 7.00
BBY 160916P00034000 P 09/16/16 34.0 7.45 7.75
BBY 160916P00035000 P 09/16/16 35.0 8.25 8.55
BBY 160916P00036000 P 09/16/16 36.0 9.10 9.35
BBY 160916P00037000 P 09/16/16 37.0 9.55 10.50
BBY 160916P00038000 P 09/16/16 38.0 10.40 11.85
BBY 160916P00039000 P 09/16/16 39.0 11.35 12.50
BBY 160916P00040000 P 09/16/16 40.0 12.15 13.35
BBY 160916P00041000 P 09/16/16 41.0 13.05 14.30
BBY 170120C00015000 C 01/20/17 15.0 12.65 15.25
BBY 170120C00017490 C 01/20/17 17.5 10.55 11.65
BBY 170120C00019490 C 01/20/17 19.5 8.80 9.95
BBY 170120C00022490 C 01/20/17 22.5 7.05 7.35
BBY 170120C00024490 C 01/20/17 24.5 5.75 6.05
BBY 170120C00027490 C 01/20/17 27.5 4.20 4.45
BBY 170120C00029490 C 01/20/17 29.5 3.35 3.60
BBY 170120C00032490 C 01/20/17 32.5 2.32 2.59
BBY 170120C00034490 C 01/20/17 34.5 1.77 2.05
BBY 170120C00036490 C 01/20/17 36.5 1.35 1.62
BBY 170120C00039490 C 01/20/17 39.5 0.88 1.10
BBY 170120C00041490 C 01/20/17 41.5 0.67 0.82
BBY 170120C00044490 C 01/20/17 44.5 0.42 0.55
BBY 170120C00046490 C 01/20/17 46.5 0.32 0.44
BBY 170120C00049490 C 01/20/17 49.5 0.19 0.29
BBY 170120C00054490 C 01/20/17 54.5 0.07 0.16
BBY 170120C00060000 C 01/20/17 60.0 0.00 0.14
BBY 170120P00015000 P 01/20/17 15.0 0.42 0.52
BBY 170120P00017490 P 01/20/17 17.5 0.73 0.89
BBY 170120P00019490 P 01/20/17 19.5 1.14 1.29
BBY 170120P00022490 P 01/20/17 22.5 1.92 2.15
BBY 170120P00024490 P 01/20/17 24.5 2.69 2.98
BBY 170120P00027490 P 01/20/17 27.5 4.05 4.35
BBY 170120P00029490 P 01/20/17 29.5 5.20 5.50
BBY 170120P00032490 P 01/20/17 32.5 7.15 7.45
BBY 170120P00034490 P 01/20/17 34.5 8.60 8.95
BBY 170120P00036490 P 01/20/17 36.5 10.15 10.50
BBY 170120P00039490 P 01/20/17 39.5 12.35 13.35
BBY 170120P00041490 P 01/20/17 41.5 14.10 15.20
BBY 170120P00044490 P 01/20/17 44.5 16.85 17.90
BBY 170120P00046490 P 01/20/17 46.5 18.70 20.00
BBY 170120P00049490 P 01/20/17 49.5 21.45 22.85
BBY 170120P00054490 P 01/20/17 54.5 25.90 28.95
BBY 170120P00060000 P 01/20/17 60.0 31.35 34.00
BBY 180119C00015000 C 01/19/18 15.0 11.60 15.80
BBY 180119C00018000 C 01/19/18 18.0 10.40 12.05
BBY 180119C00020000 C 01/19/18 20.0 9.00 10.60
BBY 180119C00023000 C 01/19/18 23.0 7.05 8.20
BBY 180119C00025000 C 01/19/18 25.0 6.25 7.40
BBY 180119C00028000 C 01/19/18 28.0 5.15 5.75
BBY 180119C00030000 C 01/19/18 30.0 4.40 5.05
BBY 180119C00032000 C 01/19/18 32.0 3.70 4.30
BBY 180119C00035000 C 01/19/18 35.0 2.83 3.30
BBY 180119C00037000 C 01/19/18 37.0 2.37 3.05
BBY 180119C00040000 C 01/19/18 40.0 1.77 2.39
BBY 180119C00042000 C 01/19/18 42.0 1.46 2.07
BBY 180119C00045000 C 01/19/18 45.0 1.08 1.67
BBY 180119C00050000 C 01/19/18 50.0 0.58 1.15
BBY 180119P00015000 P 01/19/18 15.0 0.98 1.57
BBY 180119P00018000 P 01/19/18 18.0 1.63 2.11
BBY 180119P00020000 P 01/19/18 20.0 2.43 2.77
BBY 180119P00023000 P 01/19/18 23.0 3.55 4.05
BBY 180119P00025000 P 01/19/18 25.0 4.50 5.05
BBY 180119P00028000 P 01/19/18 28.0 6.10 6.70
BBY 180119P00030000 P 01/19/18 30.0 7.30 8.00
BBY 180119P00032000 P 01/19/18 32.0 8.65 9.30
BBY 180119P00035000 P 01/19/18 35.0 10.80 11.50
BBY 180119P00037000 P 01/19/18 37.0 11.85 13.05
BBY 180119P00040000 P 01/19/18 40.0 14.20 15.45
BBY 180119P00042000 P 01/19/18 42.0 15.80 17.10
BBY 180119P00045000 P 01/19/18 45.0 18.35 19.70
BBY 180119P00050000 P 01/19/18 50.0 22.80 24.15

OPRA data is delayed 15 minutes.