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 (2015-05-01)Premium Content

Best Buy Company (BBY)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150702C00024000 C 07/02/15 24.0 8.60 9.70
BBY 150702C00025000 C 07/02/15 25.0 7.70 8.60
BBY 150702C00026000 C 07/02/15 26.0 6.60 7.55
BBY 150702C00027000 C 07/02/15 27.0 5.70 6.55
BBY 150702C00027500 C 07/02/15 27.5 5.20 6.05
BBY 150702C00028000 C 07/02/15 28.0 4.70 5.55
BBY 150702C00028500 C 07/02/15 28.5 4.20 5.05
BBY 150702C00029000 C 07/02/15 29.0 3.70 4.55
BBY 150702C00029500 C 07/02/15 29.5 3.20 4.05
BBY 150702C00030000 C 07/02/15 30.0 2.74 3.55
BBY 150702C00030500 C 07/02/15 30.5 2.24 3.05
BBY 150702C00031000 C 07/02/15 31.0 1.74 2.53
BBY 150702C00031500 C 07/02/15 31.5 1.24 2.04
BBY 150702C00032000 C 07/02/15 32.0 0.79 1.54
BBY 150702C00032500 C 07/02/15 32.5 0.59 1.05
BBY 150702C00033000 C 07/02/15 33.0 0.48 0.54
BBY 150702C00033500 C 07/02/15 33.5 0.16 0.19
BBY 150702C00034000 C 07/02/15 34.0 0.00 0.05
BBY 150702C00034500 C 07/02/15 34.5 0.00 0.10
BBY 150702C00035000 C 07/02/15 35.0 0.00 0.01
BBY 150702C00035500 C 07/02/15 35.5 0.00 0.10
BBY 150702C00036000 C 07/02/15 36.0 0.00 0.10
BBY 150702C00036500 C 07/02/15 36.5 0.00 0.10
BBY 150702C00037000 C 07/02/15 37.0 0.00 0.10
BBY 150702C00037500 C 07/02/15 37.5 0.00 0.10
BBY 150702C00038000 C 07/02/15 38.0 0.00 0.10
BBY 150702C00038500 C 07/02/15 38.5 0.00 0.10
BBY 150702C00039000 C 07/02/15 39.0 0.00 0.10
BBY 150702C00039500 C 07/02/15 39.5 0.00 0.10
BBY 150702C00040000 C 07/02/15 40.0 0.00 0.10
BBY 150702C00040500 C 07/02/15 40.5 0.00 0.10
BBY 150702C00041000 C 07/02/15 41.0 0.00 0.10
BBY 150702C00041500 C 07/02/15 41.5 0.00 0.10
BBY 150702C00042000 C 07/02/15 42.0 0.00 0.10
BBY 150702C00042500 C 07/02/15 42.5 0.00 0.10
BBY 150702C00043000 C 07/02/15 43.0 0.00 0.10
BBY 150702C00043500 C 07/02/15 43.5 0.00 0.10
BBY 150702C00044000 C 07/02/15 44.0 0.00 0.10
BBY 150702C00045000 C 07/02/15 45.0 0.00 0.10
BBY 150702P00024000 P 07/02/15 24.0 0.00 0.13
BBY 150702P00025000 P 07/02/15 25.0 0.00 0.13
BBY 150702P00026000 P 07/02/15 26.0 0.00 0.13
BBY 150702P00027000 P 07/02/15 27.0 0.00 0.10
BBY 150702P00027500 P 07/02/15 27.5 0.00 0.10
BBY 150702P00028000 P 07/02/15 28.0 0.00 0.10
BBY 150702P00028500 P 07/02/15 28.5 0.00 0.10
BBY 150702P00029000 P 07/02/15 29.0 0.00 0.10
BBY 150702P00029500 P 07/02/15 29.5 0.00 0.10
BBY 150702P00030000 P 07/02/15 30.0 0.00 0.10
BBY 150702P00030500 P 07/02/15 30.5 0.00 0.10
BBY 150702P00031000 P 07/02/15 31.0 0.00 0.06
BBY 150702P00031500 P 07/02/15 31.5 0.00 0.11
BBY 150702P00032000 P 07/02/15 32.0 0.00 0.13
BBY 150702P00032500 P 07/02/15 32.5 0.00 0.10
BBY 150702P00033000 P 07/02/15 33.0 0.04 0.07
BBY 150702P00033500 P 07/02/15 33.5 0.20 0.24
BBY 150702P00034000 P 07/02/15 34.0 0.51 0.69
BBY 150702P00034500 P 07/02/15 34.5 0.97 1.35
BBY 150702P00035000 P 07/02/15 35.0 1.46 1.72
BBY 150702P00035500 P 07/02/15 35.5 1.95 2.21
BBY 150702P00036000 P 07/02/15 36.0 2.46 2.73
BBY 150702P00036500 P 07/02/15 36.5 2.96 3.25
BBY 150702P00037000 P 07/02/15 37.0 3.45 3.75
BBY 150702P00037500 P 07/02/15 37.5 3.95 4.25
BBY 150702P00038000 P 07/02/15 38.0 4.45 4.75
BBY 150702P00038500 P 07/02/15 38.5 4.95 5.25
BBY 150702P00039000 P 07/02/15 39.0 5.45 5.75
BBY 150702P00039500 P 07/02/15 39.5 5.95 6.25
BBY 150702P00040000 P 07/02/15 40.0 6.45 6.75
BBY 150702P00040500 P 07/02/15 40.5 6.95 7.25
BBY 150702P00041000 P 07/02/15 41.0 7.45 7.75
BBY 150702P00041500 P 07/02/15 41.5 7.95 8.25
BBY 150702P00042000 P 07/02/15 42.0 8.45 8.75
BBY 150702P00042500 P 07/02/15 42.5 8.95 9.25
BBY 150702P00043000 P 07/02/15 43.0 8.30 9.90
BBY 150702P00043500 P 07/02/15 43.5 8.80 10.40
BBY 150702P00044000 P 07/02/15 44.0 9.30 10.90
BBY 150702P00045000 P 07/02/15 45.0 10.30 11.90
BBY 150710C00024000 C 07/10/15 24.0 8.70 9.55
BBY 150710C00025000 C 07/10/15 25.0 7.70 8.55
BBY 150710C00026000 C 07/10/15 26.0 6.70 7.55
BBY 150710C00027000 C 07/10/15 27.0 5.65 6.55
BBY 150710C00027500 C 07/10/15 27.5 5.15 6.05
BBY 150710C00028000 C 07/10/15 28.0 4.75 5.60
BBY 150710C00028500 C 07/10/15 28.5 4.25 5.05
BBY 150710C00029000 C 07/10/15 29.0 3.75 4.60
BBY 150710C00029500 C 07/10/15 29.5 3.25 4.05
BBY 150710C00030000 C 07/10/15 30.0 2.69 3.60
BBY 150710C00030500 C 07/10/15 30.5 2.25 3.10
BBY 150710C00031000 C 07/10/15 31.0 1.83 2.58
BBY 150710C00031500 C 07/10/15 31.5 1.54 2.11
BBY 150710C00032000 C 07/10/15 32.0 1.30 1.64
BBY 150710C00032500 C 07/10/15 32.5 1.03 1.23
BBY 150710C00033000 C 07/10/15 33.0 0.77 0.82
BBY 150710C00033500 C 07/10/15 33.5 0.48 0.53
BBY 150710C00034000 C 07/10/15 34.0 0.27 0.32
BBY 150710C00034500 C 07/10/15 34.5 0.15 0.17
BBY 150710C00035000 C 07/10/15 35.0 0.05 0.10
BBY 150710C00035500 C 07/10/15 35.5 0.01 0.10
BBY 150710C00036000 C 07/10/15 36.0 0.00 0.11
BBY 150710C00036500 C 07/10/15 36.5 0.00 0.11
BBY 150710C00037000 C 07/10/15 37.0 0.00 0.10
BBY 150710C00037500 C 07/10/15 37.5 0.00 0.16
BBY 150710C00038000 C 07/10/15 38.0 0.00 0.10
BBY 150710C00038500 C 07/10/15 38.5 0.00 0.16
BBY 150710C00039000 C 07/10/15 39.0 0.00 0.14
BBY 150710C00039500 C 07/10/15 39.5 0.00 0.17
BBY 150710C00040000 C 07/10/15 40.0 0.00 0.17
BBY 150710C00040500 C 07/10/15 40.5 0.00 0.15
BBY 150710C00041000 C 07/10/15 41.0 0.00 0.18
BBY 150710C00041500 C 07/10/15 41.5 0.00 0.14
BBY 150710C00042000 C 07/10/15 42.0 0.00 0.16
BBY 150710C00042500 C 07/10/15 42.5 0.00 0.14
BBY 150710C00043000 C 07/10/15 43.0 0.00 0.14
BBY 150710C00043500 C 07/10/15 43.5 0.00 0.14
BBY 150710C00044000 C 07/10/15 44.0 0.00 0.15
BBY 150710C00045000 C 07/10/15 45.0 0.00 0.13
BBY 150710P00024000 P 07/10/15 24.0 0.00 0.10
BBY 150710P00025000 P 07/10/15 25.0 0.00 0.14
BBY 150710P00026000 P 07/10/15 26.0 0.00 0.14
BBY 150710P00027000 P 07/10/15 27.0 0.00 0.19
BBY 150710P00027500 P 07/10/15 27.5 0.00 0.14
BBY 150710P00028000 P 07/10/15 28.0 0.00 0.14
BBY 150710P00028500 P 07/10/15 28.5 0.00 0.14
BBY 150710P00029000 P 07/10/15 29.0 0.00 0.10
BBY 150710P00029500 P 07/10/15 29.5 0.00 0.13
BBY 150710P00030000 P 07/10/15 30.0 0.01 0.13
BBY 150710P00030500 P 07/10/15 30.5 0.01 0.16
BBY 150710P00031000 P 07/10/15 31.0 0.03 0.18
BBY 150710P00031500 P 07/10/15 31.5 0.05 0.15
BBY 150710P00032000 P 07/10/15 32.0 0.10 0.13
BBY 150710P00032500 P 07/10/15 32.5 0.17 0.26
BBY 150710P00033000 P 07/10/15 33.0 0.31 0.35
BBY 150710P00033500 P 07/10/15 33.5 0.52 0.57
BBY 150710P00034000 P 07/10/15 34.0 0.77 0.89
BBY 150710P00034500 P 07/10/15 34.5 1.16 1.43
BBY 150710P00035000 P 07/10/15 35.0 1.54 1.87
BBY 150710P00035500 P 07/10/15 35.5 1.98 2.27
BBY 150710P00036000 P 07/10/15 36.0 2.45 3.30
BBY 150710P00036500 P 07/10/15 36.5 2.94 3.80
BBY 150710P00037000 P 07/10/15 37.0 3.45 4.30
BBY 150710P00037500 P 07/10/15 37.5 3.95 4.80
BBY 150710P00038000 P 07/10/15 38.0 4.40 5.30
BBY 150710P00038500 P 07/10/15 38.5 4.95 5.80
BBY 150710P00039000 P 07/10/15 39.0 5.40 6.30
BBY 150710P00039500 P 07/10/15 39.5 5.90 6.80
BBY 150710P00040000 P 07/10/15 40.0 6.40 7.30
BBY 150710P00040500 P 07/10/15 40.5 6.90 7.85
BBY 150710P00041000 P 07/10/15 41.0 7.40 7.95
BBY 150710P00041500 P 07/10/15 41.5 7.90 8.90
BBY 150710P00042000 P 07/10/15 42.0 8.40 9.30
BBY 150710P00042500 P 07/10/15 42.5 8.90 9.45
BBY 150710P00043000 P 07/10/15 43.0 8.15 9.95
BBY 150710P00043500 P 07/10/15 43.5 8.65 10.20
BBY 150710P00044000 P 07/10/15 44.0 9.30 10.95
BBY 150710P00045000 P 07/10/15 45.0 10.15 11.95
BBY 150717C00025000 C 07/17/15 25.0 7.75 8.55
BBY 150717C00026000 C 07/17/15 26.0 6.75 7.55
BBY 150717C00027000 C 07/17/15 27.0 5.75 6.55
BBY 150717C00027500 C 07/17/15 27.5 5.25 6.05
BBY 150717C00028000 C 07/17/15 28.0 4.75 5.60
BBY 150717C00028500 C 07/17/15 28.5 4.25 5.10
BBY 150717C00029000 C 07/17/15 29.0 3.75 4.60
BBY 150717C00029500 C 07/17/15 29.5 3.25 4.10
BBY 150717C00030000 C 07/17/15 30.0 3.20 3.60
BBY 150717C00030500 C 07/17/15 30.5 2.36 3.10
BBY 150717C00031000 C 07/17/15 31.0 2.26 2.64
BBY 150717C00031500 C 07/17/15 31.5 1.98 2.19
BBY 150717C00032000 C 07/17/15 32.0 1.66 1.72
BBY 150717C00032500 C 07/17/15 32.5 1.23 1.36
BBY 150717C00033000 C 07/17/15 33.0 0.94 1.01
BBY 150717C00033500 C 07/17/15 33.5 0.66 0.70
BBY 150717C00034000 C 07/17/15 34.0 0.44 0.47
BBY 150717C00034500 C 07/17/15 34.5 0.28 0.31
BBY 150717C00035000 C 07/17/15 35.0 0.17 0.19
BBY 150717C00035500 C 07/17/15 35.5 0.10 0.12
BBY 150717C00036000 C 07/17/15 36.0 0.06 0.07
BBY 150717C00036500 C 07/17/15 36.5 0.03 0.05
BBY 150717C00037000 C 07/17/15 37.0 0.01 0.03
BBY 150717C00037500 C 07/17/15 37.5 0.00 0.03
BBY 150717C00038000 C 07/17/15 38.0 0.00 0.03
BBY 150717C00038500 C 07/17/15 38.5 0.00 0.03
BBY 150717C00039000 C 07/17/15 39.0 0.00 0.03
BBY 150717C00039500 C 07/17/15 39.5 0.00 0.03
BBY 150717C00040000 C 07/17/15 40.0 0.00 0.03
BBY 150717C00040500 C 07/17/15 40.5 0.00 0.03
BBY 150717C00041000 C 07/17/15 41.0 0.00 0.03
BBY 150717C00041500 C 07/17/15 41.5 0.00 0.03
BBY 150717C00042000 C 07/17/15 42.0 0.00 0.03
BBY 150717C00042500 C 07/17/15 42.5 0.00 0.03
BBY 150717C00043000 C 07/17/15 43.0 0.00 0.03
BBY 150717C00043500 C 07/17/15 43.5 0.00 0.03
BBY 150717C00044000 C 07/17/15 44.0 0.00 0.03
BBY 150717C00045000 C 07/17/15 45.0 0.00 0.02
BBY 150717C00046000 C 07/17/15 46.0 0.00 0.03
BBY 150717C00047000 C 07/17/15 47.0 0.00 0.03
BBY 150717C00048000 C 07/17/15 48.0 0.00 0.02
BBY 150717P00025000 P 07/17/15 25.0 0.00 0.04
BBY 150717P00026000 P 07/17/15 26.0 0.00 0.04
BBY 150717P00027000 P 07/17/15 27.0 0.00 0.04
BBY 150717P00027500 P 07/17/15 27.5 0.00 0.04
BBY 150717P00028000 P 07/17/15 28.0 0.02 0.05
BBY 150717P00028500 P 07/17/15 28.5 0.01 0.05
BBY 150717P00029000 P 07/17/15 29.0 0.02 0.06
BBY 150717P00029500 P 07/17/15 29.5 0.02 0.06
BBY 150717P00030000 P 07/17/15 30.0 0.04 0.07
BBY 150717P00030500 P 07/17/15 30.5 0.05 0.09
BBY 150717P00031000 P 07/17/15 31.0 0.08 0.13
BBY 150717P00031500 P 07/17/15 31.5 0.13 0.16
BBY 150717P00032000 P 07/17/15 32.0 0.21 0.23
BBY 150717P00032500 P 07/17/15 32.5 0.32 0.34
BBY 150717P00033000 P 07/17/15 33.0 0.48 0.51
BBY 150717P00033500 P 07/17/15 33.5 0.70 0.74
BBY 150717P00034000 P 07/17/15 34.0 0.97 1.01
BBY 150717P00034500 P 07/17/15 34.5 1.28 1.36
BBY 150717P00035000 P 07/17/15 35.0 1.65 1.76
BBY 150717P00035500 P 07/17/15 35.5 2.07 2.21
BBY 150717P00036000 P 07/17/15 36.0 2.52 2.72
BBY 150717P00036500 P 07/17/15 36.5 2.99 3.25
BBY 150717P00037000 P 07/17/15 37.0 3.45 3.75
BBY 150717P00037500 P 07/17/15 37.5 3.95 4.25
BBY 150717P00038000 P 07/17/15 38.0 4.45 4.75
BBY 150717P00038500 P 07/17/15 38.5 4.95 5.25
BBY 150717P00039000 P 07/17/15 39.0 5.45 5.75
BBY 150717P00039500 P 07/17/15 39.5 5.95 6.25
BBY 150717P00040000 P 07/17/15 40.0 6.45 6.75
BBY 150717P00040500 P 07/17/15 40.5 6.95 7.25
BBY 150717P00041000 P 07/17/15 41.0 7.40 7.75
BBY 150717P00041500 P 07/17/15 41.5 7.95 8.25
BBY 150717P00042000 P 07/17/15 42.0 8.45 8.75
BBY 150717P00042500 P 07/17/15 42.5 8.95 9.25
BBY 150717P00043000 P 07/17/15 43.0 8.30 9.75
BBY 150717P00043500 P 07/17/15 43.5 8.80 10.25
BBY 150717P00044000 P 07/17/15 44.0 9.30 10.75
BBY 150717P00045000 P 07/17/15 45.0 10.30 11.95
BBY 150717P00046000 P 07/17/15 46.0 11.30 12.85
BBY 150717P00047000 P 07/17/15 47.0 12.30 13.85
BBY 150717P00048000 P 07/17/15 48.0 14.25 14.95
BBY 150724C00025000 C 07/24/15 25.0 7.70 8.60
BBY 150724C00026000 C 07/24/15 26.0 6.70 7.60
BBY 150724C00027000 C 07/24/15 27.0 5.70 6.60
BBY 150724C00027500 C 07/24/15 27.5 5.25 6.10
BBY 150724C00028000 C 07/24/15 28.0 4.75 5.60
BBY 150724C00028500 C 07/24/15 28.5 4.25 5.10
BBY 150724C00029000 C 07/24/15 29.0 3.75 4.60
BBY 150724C00029500 C 07/24/15 29.5 3.30 4.10
BBY 150724C00030000 C 07/24/15 30.0 2.80 3.65
BBY 150724C00030500 C 07/24/15 30.5 2.77 3.15
BBY 150724C00031000 C 07/24/15 31.0 2.25 2.70
BBY 150724C00031500 C 07/24/15 31.5 2.11 2.23
BBY 150724C00032000 C 07/24/15 32.0 1.71 1.85
BBY 150724C00032500 C 07/24/15 32.5 1.39 1.47
BBY 150724C00033000 C 07/24/15 33.0 1.06 1.15
BBY 150724C00033500 C 07/24/15 33.5 0.80 0.85
BBY 150724C00034000 C 07/24/15 34.0 0.58 0.62
BBY 150724C00034500 C 07/24/15 34.5 0.40 0.44
BBY 150724C00035000 C 07/24/15 35.0 0.27 0.30
BBY 150724C00035500 C 07/24/15 35.5 0.13 0.21
BBY 150724C00036000 C 07/24/15 36.0 0.11 0.14
BBY 150724C00036500 C 07/24/15 36.5 0.06 0.09
BBY 150724C00037000 C 07/24/15 37.0 0.02 0.06
BBY 150724C00037500 C 07/24/15 37.5 0.00 0.04
BBY 150724C00038000 C 07/24/15 38.0 0.00 0.04
BBY 150724C00038500 C 07/24/15 38.5 0.00 0.04
BBY 150724C00039000 C 07/24/15 39.0 0.00 0.03
BBY 150724C00039500 C 07/24/15 39.5 0.00 0.03
BBY 150724C00040000 C 07/24/15 40.0 0.00 0.03
BBY 150724C00040500 C 07/24/15 40.5 0.00 0.03
BBY 150724C00041000 C 07/24/15 41.0 0.00 0.03
BBY 150724C00041500 C 07/24/15 41.5 0.00 0.03
BBY 150724C00042000 C 07/24/15 42.0 0.00 0.03
BBY 150724C00042500 C 07/24/15 42.5 0.00 0.03
BBY 150724C00043000 C 07/24/15 43.0 0.00 0.03
BBY 150724C00043500 C 07/24/15 43.5 0.00 0.03
BBY 150724C00044000 C 07/24/15 44.0 0.00 0.03
BBY 150724C00045000 C 07/24/15 45.0 0.00 0.03
BBY 150724P00025000 P 07/24/15 25.0 0.00 0.04
BBY 150724P00026000 P 07/24/15 26.0 0.00 0.05
BBY 150724P00027000 P 07/24/15 27.0 0.00 0.05
BBY 150724P00027500 P 07/24/15 27.5 0.00 0.05
BBY 150724P00028000 P 07/24/15 28.0 0.01 0.06
BBY 150724P00028500 P 07/24/15 28.5 0.02 0.06
BBY 150724P00029000 P 07/24/15 29.0 0.02 0.07
BBY 150724P00029500 P 07/24/15 29.5 0.03 0.09
BBY 150724P00030000 P 07/24/15 30.0 0.06 0.11
BBY 150724P00030500 P 07/24/15 30.5 0.09 0.16
BBY 150724P00031000 P 07/24/15 31.0 0.14 0.20
BBY 150724P00031500 P 07/24/15 31.5 0.20 0.24
BBY 150724P00032000 P 07/24/15 32.0 0.29 0.34
BBY 150724P00032500 P 07/24/15 32.5 0.42 0.47
BBY 150724P00033000 P 07/24/15 33.0 0.60 0.66
BBY 150724P00033500 P 07/24/15 33.5 0.83 0.88
BBY 150724P00034000 P 07/24/15 34.0 1.10 1.17
BBY 150724P00034500 P 07/24/15 34.5 1.39 1.49
BBY 150724P00035000 P 07/24/15 35.0 1.78 1.86
BBY 150724P00035500 P 07/24/15 35.5 2.16 2.69
BBY 150724P00036000 P 07/24/15 36.0 2.55 3.35
BBY 150724P00036500 P 07/24/15 36.5 3.00 3.80
BBY 150724P00037000 P 07/24/15 37.0 3.50 3.95
BBY 150724P00037500 P 07/24/15 37.5 3.95 4.80
BBY 150724P00038000 P 07/24/15 38.0 4.45 5.30
BBY 150724P00038500 P 07/24/15 38.5 4.95 5.80
BBY 150724P00039000 P 07/24/15 39.0 5.45 6.30
BBY 150724P00039500 P 07/24/15 39.5 5.90 6.80
BBY 150724P00040000 P 07/24/15 40.0 6.40 7.35
BBY 150724P00040500 P 07/24/15 40.5 6.90 7.85
BBY 150724P00041000 P 07/24/15 41.0 7.40 8.55
BBY 150724P00041500 P 07/24/15 41.5 7.90 9.05
BBY 150724P00042000 P 07/24/15 42.0 8.40 8.95
BBY 150724P00042500 P 07/24/15 42.5 8.90 9.45
BBY 150724P00043000 P 07/24/15 43.0 9.20 9.90
BBY 150724P00043500 P 07/24/15 43.5 9.70 10.40
BBY 150724P00044000 P 07/24/15 44.0 10.20 10.95
BBY 150724P00045000 P 07/24/15 45.0 11.20 11.90
BBY 150731C00025000 C 07/31/15 25.0 7.75 8.60
BBY 150731C00026000 C 07/31/15 26.0 6.75 7.60
BBY 150731C00027000 C 07/31/15 27.0 5.75 6.60
BBY 150731C00027500 C 07/31/15 27.5 5.25 6.10
BBY 150731C00028000 C 07/31/15 28.0 4.80 5.60
BBY 150731C00028500 C 07/31/15 28.5 4.30 5.10
BBY 150731C00029000 C 07/31/15 29.0 3.85 4.60
BBY 150731C00029500 C 07/31/15 29.5 3.30 4.15
BBY 150731C00030000 C 07/31/15 30.0 2.93 3.70
BBY 150731C00030500 C 07/31/15 30.5 2.82 3.20
BBY 150731C00031000 C 07/31/15 31.0 2.17 2.76
BBY 150731C00031500 C 07/31/15 31.5 2.18 2.35
BBY 150731C00032000 C 07/31/15 32.0 1.79 1.96
BBY 150731C00032500 C 07/31/15 32.5 1.43 1.60
BBY 150731C00033000 C 07/31/15 33.0 1.11 1.28
BBY 150731C00033500 C 07/31/15 33.5 0.92 1.00
BBY 150731C00034000 C 07/31/15 34.0 0.70 0.74
BBY 150731C00034500 C 07/31/15 34.5 0.51 0.56
BBY 150731C00035000 C 07/31/15 35.0 0.36 0.41
BBY 150731C00035500 C 07/31/15 35.5 0.26 0.28
BBY 150731C00036000 C 07/31/15 36.0 0.18 0.20
BBY 150731C00036500 C 07/31/15 36.5 0.12 0.14
BBY 150731C00037000 C 07/31/15 37.0 0.08 0.10
BBY 150731C00037500 C 07/31/15 37.5 0.03 0.07
BBY 150731C00038000 C 07/31/15 38.0 0.02 0.05
BBY 150731C00038500 C 07/31/15 38.5 0.02 0.04
BBY 150731C00039000 C 07/31/15 39.0 0.00 0.04
BBY 150731C00039500 C 07/31/15 39.5 0.00 0.03
BBY 150731C00040000 C 07/31/15 40.0 0.00 0.03
BBY 150731C00040500 C 07/31/15 40.5 0.00 0.03
BBY 150731C00041000 C 07/31/15 41.0 0.00 0.03
BBY 150731C00041500 C 07/31/15 41.5 0.00 0.03
BBY 150731C00042000 C 07/31/15 42.0 0.00 0.03
BBY 150731C00042500 C 07/31/15 42.5 0.00 0.03
BBY 150731C00043000 C 07/31/15 43.0 0.00 0.03
BBY 150731C00043500 C 07/31/15 43.5 0.00 0.03
BBY 150731C00044000 C 07/31/15 44.0 0.00 0.03
BBY 150731C00045000 C 07/31/15 45.0 0.00 0.03
BBY 150731P00025000 P 07/31/15 25.0 0.00 0.05
BBY 150731P00026000 P 07/31/15 26.0 0.00 0.05
BBY 150731P00027000 P 07/31/15 27.0 0.01 0.05
BBY 150731P00027500 P 07/31/15 27.5 0.01 0.06
BBY 150731P00028000 P 07/31/15 28.0 0.02 0.06
BBY 150731P00028500 P 07/31/15 28.5 0.03 0.07
BBY 150731P00029000 P 07/31/15 29.0 0.05 0.09
BBY 150731P00029500 P 07/31/15 29.5 0.07 0.12
BBY 150731P00030000 P 07/31/15 30.0 0.10 0.14
BBY 150731P00030500 P 07/31/15 30.5 0.14 0.21
BBY 150731P00031000 P 07/31/15 31.0 0.20 0.28
BBY 150731P00031500 P 07/31/15 31.5 0.28 0.36
BBY 150731P00032000 P 07/31/15 32.0 0.39 0.50
BBY 150731P00032500 P 07/31/15 32.5 0.53 0.66
BBY 150731P00033000 P 07/31/15 33.0 0.71 0.84
BBY 150731P00033500 P 07/31/15 33.5 0.94 1.02
BBY 150731P00034000 P 07/31/15 34.0 1.20 1.34
BBY 150731P00034500 P 07/31/15 34.5 1.51 1.65
BBY 150731P00035000 P 07/31/15 35.0 1.85 1.99
BBY 150731P00035500 P 07/31/15 35.5 2.23 2.62
BBY 150731P00036000 P 07/31/15 36.0 2.65 3.40
BBY 150731P00036500 P 07/31/15 36.5 3.05 3.85
BBY 150731P00037000 P 07/31/15 37.0 3.50 3.95
BBY 150731P00037500 P 07/31/15 37.5 4.00 4.80
BBY 150731P00038000 P 07/31/15 38.0 4.45 5.05
BBY 150731P00038500 P 07/31/15 38.5 4.95 5.80
BBY 150731P00039000 P 07/31/15 39.0 5.45 6.30
BBY 150731P00039500 P 07/31/15 39.5 5.95 6.80
BBY 150731P00040000 P 07/31/15 40.0 6.45 7.30
BBY 150731P00040500 P 07/31/15 40.5 6.95 7.80
BBY 150731P00041000 P 07/31/15 41.0 7.45 8.35
BBY 150731P00041500 P 07/31/15 41.5 7.95 8.85
BBY 150731P00042000 P 07/31/15 42.0 8.45 9.35
BBY 150731P00042500 P 07/31/15 42.5 8.95 9.85
BBY 150731P00043000 P 07/31/15 43.0 9.20 9.95
BBY 150731P00043500 P 07/31/15 43.5 9.70 10.40
BBY 150731P00044000 P 07/31/15 44.0 10.20 10.90
BBY 150731P00045000 P 07/31/15 45.0 11.15 11.85
BBY 150807C00025000 C 08/07/15 25.0 7.65 8.65
BBY 150807C00026000 C 08/07/15 26.0 6.70 7.60
BBY 150807C00027000 C 08/07/15 27.0 5.75 6.60
BBY 150807C00027500 C 08/07/15 27.5 5.30 6.10
BBY 150807C00028000 C 08/07/15 28.0 4.75 5.60
BBY 150807C00028500 C 08/07/15 28.5 4.35 5.15
BBY 150807C00029000 C 08/07/15 29.0 3.75 4.65
BBY 150807C00029500 C 08/07/15 29.5 3.30 4.20
BBY 150807C00030000 C 08/07/15 30.0 2.85 3.70
BBY 150807C00030500 C 08/07/15 30.5 2.82 3.25
BBY 150807C00031000 C 08/07/15 31.0 2.66 2.82
BBY 150807C00031500 C 08/07/15 31.5 2.25 2.41
BBY 150807C00032000 C 08/07/15 32.0 1.87 2.03
BBY 150807C00032500 C 08/07/15 32.5 1.54 1.68
BBY 150807C00033000 C 08/07/15 33.0 1.26 1.37
BBY 150807C00033500 C 08/07/15 33.5 1.02 1.07
BBY 150807C00034000 C 08/07/15 34.0 0.78 0.84
BBY 150807C00034500 C 08/07/15 34.5 0.59 0.65
BBY 150807C00035000 C 08/07/15 35.0 0.44 0.48
BBY 150807C00035500 C 08/07/15 35.5 0.31 0.37
BBY 150807C00036000 C 08/07/15 36.0 0.16 0.27
BBY 150807C00036500 C 08/07/15 36.5 0.14 0.19
BBY 150807C00037000 C 08/07/15 37.0 0.10 0.14
BBY 150807C00037500 C 08/07/15 37.5 0.07 0.10
BBY 150807C00038000 C 08/07/15 38.0 0.05 0.07
BBY 150807C00038500 C 08/07/15 38.5 0.01 0.05
BBY 150807C00039000 C 08/07/15 39.0 0.01 0.04
BBY 150807C00039500 C 08/07/15 39.5 0.00 0.04
BBY 150807C00040000 C 08/07/15 40.0 0.00 0.04
BBY 150807C00040500 C 08/07/15 40.5 0.00 0.03
BBY 150807C00041000 C 08/07/15 41.0 0.00 0.03
BBY 150807C00041500 C 08/07/15 41.5 0.00 0.03
BBY 150807C00042000 C 08/07/15 42.0 0.00 0.03
BBY 150807C00042500 C 08/07/15 42.5 0.00 0.03
BBY 150807C00043000 C 08/07/15 43.0 0.00 0.03
BBY 150807C00043500 C 08/07/15 43.5 0.00 0.03
BBY 150807C00044000 C 08/07/15 44.0 0.00 0.03
BBY 150807C00045000 C 08/07/15 45.0 0.00 0.03
BBY 150807P00025000 P 08/07/15 25.0 0.00 0.05
BBY 150807P00026000 P 08/07/15 26.0 0.01 0.05
BBY 150807P00027000 P 08/07/15 27.0 0.02 0.06
BBY 150807P00027500 P 08/07/15 27.5 0.03 0.07
BBY 150807P00028000 P 08/07/15 28.0 0.04 0.08
BBY 150807P00028500 P 08/07/15 28.5 0.05 0.09
BBY 150807P00029000 P 08/07/15 29.0 0.07 0.12
BBY 150807P00029500 P 08/07/15 29.5 0.10 0.15
BBY 150807P00030000 P 08/07/15 30.0 0.13 0.19
BBY 150807P00030500 P 08/07/15 30.5 0.19 0.22
BBY 150807P00031000 P 08/07/15 31.0 0.26 0.30
BBY 150807P00031500 P 08/07/15 31.5 0.34 0.41
BBY 150807P00032000 P 08/07/15 32.0 0.47 0.53
BBY 150807P00032500 P 08/07/15 32.5 0.62 0.69
BBY 150807P00033000 P 08/07/15 33.0 0.80 0.88
BBY 150807P00033500 P 08/07/15 33.5 1.03 1.12
BBY 150807P00034000 P 08/07/15 34.0 1.29 1.45
BBY 150807P00034500 P 08/07/15 34.5 1.59 1.75
BBY 150807P00035000 P 08/07/15 35.0 1.90 2.08
BBY 150807P00035500 P 08/07/15 35.5 2.29 2.45
BBY 150807P00036000 P 08/07/15 36.0 2.68 3.20
BBY 150807P00036500 P 08/07/15 36.5 3.10 3.90
BBY 150807P00037000 P 08/07/15 37.0 3.55 3.90
BBY 150807P00037500 P 08/07/15 37.5 4.00 4.40
BBY 150807P00038000 P 08/07/15 38.0 4.45 4.95
BBY 150807P00038500 P 08/07/15 38.5 4.95 5.45
BBY 150807P00039000 P 08/07/15 39.0 5.45 5.95
BBY 150807P00039500 P 08/07/15 39.5 5.95 6.85
BBY 150807P00040000 P 08/07/15 40.0 6.45 7.35
BBY 150807P00040500 P 08/07/15 40.5 6.95 7.35
BBY 150807P00041000 P 08/07/15 41.0 7.35 7.85
BBY 150807P00041500 P 08/07/15 41.5 7.65 8.35
BBY 150807P00042000 P 08/07/15 42.0 8.30 8.90
BBY 150807P00042500 P 08/07/15 42.5 7.65 11.15
BBY 150807P00043000 P 08/07/15 43.0 8.15 11.65
BBY 150807P00043500 P 08/07/15 43.5 8.65 12.15
BBY 150807P00044000 P 08/07/15 44.0 9.15 12.60
BBY 150807P00045000 P 08/07/15 45.0 10.10 13.60
BBY 150821C00026000 C 08/21/15 26.0 6.75 7.60
BBY 150821C00027000 C 08/21/15 27.0 5.80 6.65
BBY 150821C00028000 C 08/21/15 28.0 4.95 5.70
BBY 150821C00029000 C 08/21/15 29.0 3.95 4.75
BBY 150821C00030000 C 08/21/15 30.0 3.10 3.85
BBY 150821C00031000 C 08/21/15 31.0 2.59 2.99
BBY 150821C00032000 C 08/21/15 32.0 2.09 2.25
BBY 150821C00033000 C 08/21/15 33.0 1.43 1.60
BBY 150821C00034000 C 08/21/15 34.0 1.02 1.06
BBY 150821C00035000 C 08/21/15 35.0 0.64 0.67
BBY 150821C00036000 C 08/21/15 36.0 0.39 0.40
BBY 150821C00037000 C 08/21/15 37.0 0.21 0.24
BBY 150821C00038000 C 08/21/15 38.0 0.03 0.19
BBY 150821C00039000 C 08/21/15 39.0 0.01 0.14
BBY 150821C00040000 C 08/21/15 40.0 0.00 0.10
BBY 150821C00041000 C 08/21/15 41.0 0.00 0.11
BBY 150821C00042000 C 08/21/15 42.0 0.00 0.10
BBY 150821C00043000 C 08/21/15 43.0 0.00 0.10
BBY 150821C00044000 C 08/21/15 44.0 0.00 0.10
BBY 150821C00045000 C 08/21/15 45.0 0.00 0.10
BBY 150821P00026000 P 08/21/15 26.0 0.01 0.13
BBY 150821P00027000 P 08/21/15 27.0 0.02 0.14
BBY 150821P00028000 P 08/21/15 28.0 0.07 0.20
BBY 150821P00029000 P 08/21/15 29.0 0.15 0.32
BBY 150821P00030000 P 08/21/15 30.0 0.24 0.35
BBY 150821P00031000 P 08/21/15 31.0 0.40 0.54
BBY 150821P00032000 P 08/21/15 32.0 0.66 0.79
BBY 150821P00033000 P 08/21/15 33.0 1.05 1.11
BBY 150821P00034000 P 08/21/15 34.0 1.51 1.64
BBY 150821P00035000 P 08/21/15 35.0 2.11 2.25
BBY 150821P00036000 P 08/21/15 36.0 2.84 3.25
BBY 150821P00037000 P 08/21/15 37.0 3.65 3.90
BBY 150821P00038000 P 08/21/15 38.0 4.55 4.80
BBY 150821P00039000 P 08/21/15 39.0 5.50 5.95
BBY 150821P00040000 P 08/21/15 40.0 6.45 6.95
BBY 150821P00041000 P 08/21/15 41.0 7.45 7.95
BBY 150821P00042000 P 08/21/15 42.0 8.45 8.95
BBY 150821P00043000 P 08/21/15 43.0 9.15 9.85
BBY 150821P00044000 P 08/21/15 44.0 10.15 10.85
BBY 150821P00045000 P 08/21/15 45.0 11.45 11.85
BBY 150918C00017490 C 09/18/15 17.5 14.75 16.65
BBY 150918C00018490 C 09/18/15 18.5 13.75 15.30
BBY 150918C00019490 C 09/18/15 19.5 12.75 14.30
BBY 150918C00020490 C 09/18/15 20.5 11.75 13.30
BBY 150918C00021490 C 09/18/15 21.5 10.75 12.30
BBY 150918C00022490 C 09/18/15 22.5 10.30 11.20
BBY 150918C00023490 C 09/18/15 23.5 9.30 10.25
BBY 150918C00024490 C 09/18/15 24.5 8.30 9.15
BBY 150918C00025490 C 09/18/15 25.5 7.35 8.25
BBY 150918C00026490 C 09/18/15 26.5 6.40 7.30
BBY 150918C00027490 C 09/18/15 27.5 5.55 6.30
BBY 150918C00028490 C 09/18/15 28.5 4.55 5.50
BBY 150918C00029490 C 09/18/15 29.5 3.85 4.55
BBY 150918C00030490 C 09/18/15 30.5 3.55 3.75
BBY 150918C00031490 C 09/18/15 31.5 2.83 3.05
BBY 150918C00032490 C 09/18/15 32.5 2.19 2.38
BBY 150918C00033490 C 09/18/15 33.5 1.74 1.84
BBY 150918C00034490 C 09/18/15 34.5 1.28 1.33
BBY 150918C00035490 C 09/18/15 35.5 0.93 1.00
BBY 150918C00036490 C 09/18/15 36.5 0.59 0.71
BBY 150918C00037490 C 09/18/15 37.5 0.45 0.50
BBY 150918C00038490 C 09/18/15 38.5 0.26 0.34
BBY 150918C00039490 C 09/18/15 39.5 0.19 0.23
BBY 150918C00040490 C 09/18/15 40.5 0.12 0.16
BBY 150918C00041490 C 09/18/15 41.5 0.08 0.10
BBY 150918C00042490 C 09/18/15 42.5 0.04 0.07
BBY 150918C00043490 C 09/18/15 43.5 0.02 0.06
BBY 150918C00044490 C 09/18/15 44.5 0.01 0.05
BBY 150918C00045490 C 09/18/15 45.5 0.00 0.04
BBY 150918C00046490 C 09/18/15 46.5 0.00 0.04
BBY 150918C00047490 C 09/18/15 47.5 0.00 0.03
BBY 150918C00048490 C 09/18/15 48.5 0.00 0.03
BBY 150918C00049490 C 09/18/15 49.5 0.00 0.03
BBY 150918C00054490 C 09/18/15 54.5 0.00 0.03
BBY 150918P00017490 P 09/18/15 17.5 0.00 0.05
BBY 150918P00018490 P 09/18/15 18.5 0.00 0.06
BBY 150918P00019490 P 09/18/15 19.5 0.01 0.06
BBY 150918P00020490 P 09/18/15 20.5 0.01 0.06
BBY 150918P00021490 P 09/18/15 21.5 0.02 0.08
BBY 150918P00022490 P 09/18/15 22.5 0.03 0.08
BBY 150918P00023490 P 09/18/15 23.5 0.04 0.09
BBY 150918P00024490 P 09/18/15 24.5 0.08 0.11
BBY 150918P00025490 P 09/18/15 25.5 0.09 0.16
BBY 150918P00026490 P 09/18/15 26.5 0.17 0.19
BBY 150918P00027490 P 09/18/15 27.5 0.25 0.31
BBY 150918P00028490 P 09/18/15 28.5 0.36 0.40
BBY 150918P00029490 P 09/18/15 29.5 0.52 0.59
BBY 150918P00030490 P 09/18/15 30.5 0.75 0.85
BBY 150918P00031490 P 09/18/15 31.5 1.04 1.16
BBY 150918P00032490 P 09/18/15 32.5 1.43 1.57
BBY 150918P00033490 P 09/18/15 33.5 1.90 1.98
BBY 150918P00034490 P 09/18/15 34.5 2.45 2.63
BBY 150918P00035490 P 09/18/15 35.5 3.05 3.20
BBY 150918P00036490 P 09/18/15 36.5 3.80 3.95
BBY 150918P00037490 P 09/18/15 37.5 4.60 5.30
BBY 150918P00038490 P 09/18/15 38.5 5.45 6.15
BBY 150918P00039490 P 09/18/15 39.5 6.35 7.10
BBY 150918P00040490 P 09/18/15 40.5 7.25 8.05
BBY 150918P00041490 P 09/18/15 41.5 8.20 9.00
BBY 150918P00042490 P 09/18/15 42.5 9.15 10.00
BBY 150918P00043490 P 09/18/15 43.5 10.15 11.00
BBY 150918P00044490 P 09/18/15 44.5 10.90 12.50
BBY 150918P00045490 P 09/18/15 45.5 11.90 13.35
BBY 150918P00046490 P 09/18/15 46.5 12.95 14.50
BBY 150918P00047490 P 09/18/15 47.5 12.70 16.35
BBY 150918P00048490 P 09/18/15 48.5 13.55 17.35
BBY 150918P00049490 P 09/18/15 49.5 14.55 18.35
BBY 150918P00054490 P 09/18/15 54.5 20.70 22.70
BBY 151218C00020000 C 12/18/15 20.0 12.55 13.70
BBY 151218C00021000 C 12/18/15 21.0 11.45 12.85
BBY 151218C00022000 C 12/18/15 22.0 10.30 11.85
BBY 151218C00023000 C 12/18/15 23.0 8.55 11.85
BBY 151218C00024000 C 12/18/15 24.0 8.95 9.80
BBY 151218C00025000 C 12/18/15 25.0 8.05 8.85
BBY 151218C00026000 C 12/18/15 26.0 7.15 8.00
BBY 151218C00027000 C 12/18/15 27.0 6.30 7.10
BBY 151218C00028000 C 12/18/15 28.0 5.50 6.30
BBY 151218C00029000 C 12/18/15 29.0 5.25 5.50
BBY 151218C00030000 C 12/18/15 30.0 4.55 4.75
BBY 151218C00031000 C 12/18/15 31.0 3.90 4.10
BBY 151218C00032000 C 12/18/15 32.0 3.25 3.50
BBY 151218C00033000 C 12/18/15 33.0 2.71 2.93
BBY 151218C00034000 C 12/18/15 34.0 2.34 2.45
BBY 151218C00035000 C 12/18/15 35.0 1.93 2.03
BBY 151218C00036000 C 12/18/15 36.0 1.46 1.67
BBY 151218C00037000 C 12/18/15 37.0 1.16 1.36
BBY 151218C00038000 C 12/18/15 38.0 1.03 1.10
BBY 151218C00039000 C 12/18/15 39.0 0.72 0.88
BBY 151218C00040000 C 12/18/15 40.0 0.56 0.69
BBY 151218C00041000 C 12/18/15 41.0 0.42 0.55
BBY 151218C00042000 C 12/18/15 42.0 0.33 0.44
BBY 151218C00043000 C 12/18/15 43.0 0.26 0.35
BBY 151218C00044000 C 12/18/15 44.0 0.20 0.30
BBY 151218C00045000 C 12/18/15 45.0 0.16 0.23
BBY 151218C00046000 C 12/18/15 46.0 0.10 0.19
BBY 151218C00047000 C 12/18/15 47.0 0.07 0.15
BBY 151218C00048000 C 12/18/15 48.0 0.06 0.12
BBY 151218C00049000 C 12/18/15 49.0 0.05 0.09
BBY 151218C00050000 C 12/18/15 50.0 0.03 0.08
BBY 151218P00020000 P 12/18/15 20.0 0.08 0.13
BBY 151218P00021000 P 12/18/15 21.0 0.09 0.17
BBY 151218P00022000 P 12/18/15 22.0 0.13 0.21
BBY 151218P00023000 P 12/18/15 23.0 0.18 0.28
BBY 151218P00024000 P 12/18/15 24.0 0.27 0.36
BBY 151218P00025000 P 12/18/15 25.0 0.37 0.48
BBY 151218P00026000 P 12/18/15 26.0 0.50 0.63
BBY 151218P00027000 P 12/18/15 27.0 0.68 0.81
BBY 151218P00028000 P 12/18/15 28.0 0.89 1.03
BBY 151218P00029000 P 12/18/15 29.0 1.13 1.29
BBY 151218P00030000 P 12/18/15 30.0 1.43 1.61
BBY 151218P00031000 P 12/18/15 31.0 1.78 1.88
BBY 151218P00032000 P 12/18/15 32.0 2.18 2.39
BBY 151218P00033000 P 12/18/15 33.0 2.66 2.80
BBY 151218P00034000 P 12/18/15 34.0 3.15 3.30
BBY 151218P00035000 P 12/18/15 35.0 3.75 4.00
BBY 151218P00036000 P 12/18/15 36.0 4.40 4.60
BBY 151218P00037000 P 12/18/15 37.0 5.10 5.30
BBY 151218P00038000 P 12/18/15 38.0 5.80 6.05
BBY 151218P00039000 P 12/18/15 39.0 6.60 6.85
BBY 151218P00040000 P 12/18/15 40.0 7.45 8.30
BBY 151218P00041000 P 12/18/15 41.0 8.30 9.15
BBY 151218P00042000 P 12/18/15 42.0 9.10 10.00
BBY 151218P00043000 P 12/18/15 43.0 10.05 10.95
BBY 151218P00044000 P 12/18/15 44.0 10.90 11.90
BBY 151218P00045000 P 12/18/15 45.0 11.40 12.85
BBY 151218P00046000 P 12/18/15 46.0 11.85 14.30
BBY 151218P00047000 P 12/18/15 47.0 12.75 15.00
BBY 151218P00048000 P 12/18/15 48.0 14.65 16.00
BBY 151218P00049000 P 12/18/15 49.0 15.65 16.95
BBY 151218P00050000 P 12/18/15 50.0 16.70 18.10
BBY 160115C00012490 C 01/15/16 12.5 18.85 21.30
BBY 160115C00014490 C 01/15/16 14.5 16.85 19.30
BBY 160115C00017490 C 01/15/16 17.5 13.90 16.35
BBY 160115C00019490 C 01/15/16 19.5 11.90 14.35
BBY 160115C00021000 C 01/15/16 21.0 10.55 12.90
BBY 160115C00022490 C 01/15/16 22.5 9.10 12.05
BBY 160115C00024490 C 01/15/16 24.5 8.50 9.50
BBY 160115C00026000 C 01/15/16 26.0 7.20 8.05
BBY 160115C00027490 C 01/15/16 27.5 6.00 6.85
BBY 160115C00029490 C 01/15/16 29.5 5.10 5.35
BBY 160115C00031000 C 01/15/16 31.0 4.10 4.35
BBY 160115C00032490 C 01/15/16 32.5 3.25 3.50
BBY 160115C00034490 C 01/15/16 34.5 2.39 2.49
BBY 160115C00036000 C 01/15/16 36.0 1.78 1.92
BBY 160115C00037490 C 01/15/16 37.5 1.37 1.46
BBY 160115C00039490 C 01/15/16 39.5 0.85 1.00
BBY 160115C00041490 C 01/15/16 41.5 0.53 0.68
BBY 160115C00043000 C 01/15/16 43.0 0.36 0.47
BBY 160115C00044490 C 01/15/16 44.5 0.26 0.37
BBY 160115C00046490 C 01/15/16 46.5 0.16 0.24
BBY 160115C00048000 C 01/15/16 48.0 0.10 0.19
BBY 160115C00049490 C 01/15/16 49.5 0.08 0.14
BBY 160115C00054490 C 01/15/16 54.5 0.02 0.06
BBY 160115C00059490 C 01/15/16 59.5 0.00 0.04
BBY 160115P00012490 P 01/15/16 12.5 0.01 0.03
BBY 160115P00014490 P 01/15/16 14.5 0.02 0.07
BBY 160115P00017490 P 01/15/16 17.5 0.05 0.11
BBY 160115P00019490 P 01/15/16 19.5 0.10 0.15
BBY 160115P00021000 P 01/15/16 21.0 0.14 0.22
BBY 160115P00022490 P 01/15/16 22.5 0.25 0.33
BBY 160115P00024490 P 01/15/16 24.5 0.44 0.55
BBY 160115P00026000 P 01/15/16 26.0 0.65 0.81
BBY 160115P00027490 P 01/15/16 27.5 0.94 1.12
BBY 160115P00029490 P 01/15/16 29.5 1.48 1.66
BBY 160115P00031000 P 01/15/16 31.0 2.00 2.23
BBY 160115P00032490 P 01/15/16 32.5 2.67 2.77
BBY 160115P00034490 P 01/15/16 34.5 3.70 3.85
BBY 160115P00036000 P 01/15/16 36.0 4.65 4.80
BBY 160115P00037490 P 01/15/16 37.5 5.65 5.90
BBY 160115P00039490 P 01/15/16 39.5 7.20 7.45
BBY 160115P00041490 P 01/15/16 41.5 8.90 9.75
BBY 160115P00043000 P 01/15/16 43.0 8.90 11.10
BBY 160115P00044490 P 01/15/16 44.5 10.40 12.45
BBY 160115P00046490 P 01/15/16 46.5 12.30 14.35
BBY 160115P00048000 P 01/15/16 48.0 13.60 16.30
BBY 160115P00049490 P 01/15/16 49.5 15.05 17.75
BBY 160115P00054490 P 01/15/16 54.5 20.20 22.90
BBY 160115P00059490 P 01/15/16 59.5 25.95 28.50
BBY 170120C00017490 C 01/20/17 17.5 13.60 16.80
BBY 170120C00019490 C 01/20/17 19.5 11.75 14.35
BBY 170120C00022490 C 01/20/17 22.5 9.10 11.80
BBY 170120C00024490 C 01/20/17 24.5 7.50 10.30
BBY 170120C00027490 C 01/20/17 27.5 7.85 8.25
BBY 170120C00029490 C 01/20/17 29.5 6.65 7.05
BBY 170120C00032490 C 01/20/17 32.5 5.25 5.45
BBY 170120C00034490 C 01/20/17 34.5 4.40 4.60
BBY 170120C00036490 C 01/20/17 36.5 3.50 3.85
BBY 170120C00039490 C 01/20/17 39.5 2.60 2.94
BBY 170120C00041490 C 01/20/17 41.5 2.13 2.43
BBY 170120C00044490 C 01/20/17 44.5 1.57 1.89
BBY 170120C00046490 C 01/20/17 46.5 1.27 1.61
BBY 170120C00049490 C 01/20/17 49.5 0.94 1.23
BBY 170120C00054490 C 01/20/17 54.5 0.58 0.80
BBY 170120C00060000 C 01/20/17 60.0 0.34 0.52
BBY 170120P00017490 P 01/20/17 17.5 0.47 0.65
BBY 170120P00019490 P 01/20/17 19.5 0.75 0.94
BBY 170120P00022490 P 01/20/17 22.5 1.32 1.54
BBY 170120P00024490 P 01/20/17 24.5 1.72 2.08
BBY 170120P00027490 P 01/20/17 27.5 2.77 3.10
BBY 170120P00029490 P 01/20/17 29.5 3.60 3.90
BBY 170120P00032490 P 01/20/17 32.5 5.05 5.40
BBY 170120P00034490 P 01/20/17 34.5 6.20 6.50
BBY 170120P00036490 P 01/20/17 36.5 7.40 7.80
BBY 170120P00039490 P 01/20/17 39.5 9.35 9.90
BBY 170120P00041490 P 01/20/17 41.5 10.85 11.40
BBY 170120P00044490 P 01/20/17 44.5 13.20 13.75
BBY 170120P00046490 P 01/20/17 46.5 14.90 15.45
BBY 170120P00049490 P 01/20/17 49.5 15.70 18.95
BBY 170120P00054490 P 01/20/17 54.5 20.20 23.45
BBY 170120P00060000 P 01/20/17 60.0 25.60 28.65

OPRA data is delayed 15 minutes.