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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Best Buy Company (BBY)
As of Jan 24 2017 4:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170127C00035000 C 01/27/17 35.0 8.25 9.85
BBY 170127C00036500 C 01/27/17 36.5 6.35 9.60
BBY 170127C00037000 C 01/27/17 37.0 5.25 9.10
BBY 170127C00037500 C 01/27/17 37.5 5.35 8.45
BBY 170127C00038000 C 01/27/17 38.0 4.00 7.60
BBY 170127C00038500 C 01/27/17 38.5 4.35 6.95
BBY 170127C00039000 C 01/27/17 39.0 4.25 6.50
BBY 170127C00039500 C 01/27/17 39.5 2.35 6.60
BBY 170127C00040000 C 01/27/17 40.0 3.45 5.40
BBY 170127C00040500 C 01/27/17 40.5 2.37 5.60
BBY 170127C00041000 C 01/27/17 41.0 2.58 3.45
BBY 170127C00041500 C 01/27/17 41.5 2.59 2.74
BBY 170127C00042000 C 01/27/17 42.0 2.12 2.20
BBY 170127C00042500 C 01/27/17 42.5 1.67 1.73
BBY 170127C00043000 C 01/27/17 43.0 1.26 1.30
BBY 170127C00043500 C 01/27/17 43.5 0.90 0.93
BBY 170127C00044000 C 01/27/17 44.0 0.60 0.62
BBY 170127C00044500 C 01/27/17 44.5 0.36 0.38
BBY 170127C00045000 C 01/27/17 45.0 0.21 0.24
BBY 170127C00045500 C 01/27/17 45.5 0.12 0.13
BBY 170127C00046000 C 01/27/17 46.0 0.06 0.07
BBY 170127C00046500 C 01/27/17 46.5 0.03 0.04
BBY 170127C00047000 C 01/27/17 47.0 0.02 0.03
BBY 170127C00047500 C 01/27/17 47.5 0.01 0.03
BBY 170127C00048000 C 01/27/17 48.0 0.00 0.03
BBY 170127C00048500 C 01/27/17 48.5 0.00 0.03
BBY 170127C00049000 C 01/27/17 49.0 0.00 0.03
BBY 170127C00049500 C 01/27/17 49.5 0.00 0.03
BBY 170127C00050000 C 01/27/17 50.0 0.00 0.15
BBY 170127C00050500 C 01/27/17 50.5 0.00 0.17
BBY 170127C00051000 C 01/27/17 51.0 0.00 0.16
BBY 170127C00051500 C 01/27/17 51.5 0.00 0.16
BBY 170127C00052000 C 01/27/17 52.0 0.00 0.16
BBY 170127C00052500 C 01/27/17 52.5 0.00 0.16
BBY 170127C00053000 C 01/27/17 53.0 0.00 0.16
BBY 170127C00053500 C 01/27/17 53.5 0.00 0.16
BBY 170127C00054000 C 01/27/17 54.0 0.00 0.16
BBY 170127C00054500 C 01/27/17 54.5 0.00 0.16
BBY 170127C00055000 C 01/27/17 55.0 0.00 0.16
BBY 170127C00055500 C 01/27/17 55.5 0.00 0.16
BBY 170127C00056000 C 01/27/17 56.0 0.00 0.16
BBY 170127C00056500 C 01/27/17 56.5 0.00 0.16
BBY 170127C00057000 C 01/27/17 57.0 0.00 0.16
BBY 170127C00057500 C 01/27/17 57.5 0.00 0.16
BBY 170127P00035000 P 01/27/17 35.0 0.00 0.04
BBY 170127P00036500 P 01/27/17 36.5 0.00 0.06
BBY 170127P00037000 P 01/27/17 37.0 0.00 0.16
BBY 170127P00037500 P 01/27/17 37.5 0.00 0.03
BBY 170127P00038000 P 01/27/17 38.0 0.00 0.03
BBY 170127P00038500 P 01/27/17 38.5 0.00 0.03
BBY 170127P00039000 P 01/27/17 39.0 0.00 0.03
BBY 170127P00039500 P 01/27/17 39.5 0.01 0.03
BBY 170127P00040000 P 01/27/17 40.0 0.01 0.03
BBY 170127P00040500 P 01/27/17 40.5 0.02 0.03
BBY 170127P00041000 P 01/27/17 41.0 0.03 0.04
BBY 170127P00041500 P 01/27/17 41.5 0.04 0.05
BBY 170127P00042000 P 01/27/17 42.0 0.06 0.07
BBY 170127P00042500 P 01/27/17 42.5 0.10 0.11
BBY 170127P00043000 P 01/27/17 43.0 0.17 0.19
BBY 170127P00043500 P 01/27/17 43.5 0.30 0.32
BBY 170127P00044000 P 01/27/17 44.0 0.46 0.52
BBY 170127P00044500 P 01/27/17 44.5 0.75 0.78
BBY 170127P00045000 P 01/27/17 45.0 1.09 1.14
BBY 170127P00045500 P 01/27/17 45.5 1.48 1.56
BBY 170127P00046000 P 01/27/17 46.0 1.92 2.01
BBY 170127P00046500 P 01/27/17 46.5 2.39 2.49
BBY 170127P00047000 P 01/27/17 47.0 2.87 2.97
BBY 170127P00047500 P 01/27/17 47.5 1.95 4.30
BBY 170127P00048000 P 01/27/17 48.0 1.90 5.05
BBY 170127P00048500 P 01/27/17 48.5 3.50 5.40
BBY 170127P00049000 P 01/27/17 49.0 3.45 6.40
BBY 170127P00049500 P 01/27/17 49.5 4.10 6.55
BBY 170127P00050000 P 01/27/17 50.0 4.25 7.40
BBY 170127P00050500 P 01/27/17 50.5 4.45 7.55
BBY 170127P00051000 P 01/27/17 51.0 5.00 8.50
BBY 170127P00051500 P 01/27/17 51.5 5.45 8.55
BBY 170127P00052000 P 01/27/17 52.0 6.00 9.65
BBY 170127P00052500 P 01/27/17 52.5 6.40 10.20
BBY 170127P00053000 P 01/27/17 53.0 7.00 10.65
BBY 170127P00053500 P 01/27/17 53.5 7.40 11.20
BBY 170127P00054000 P 01/27/17 54.0 7.90 11.80
BBY 170127P00054500 P 01/27/17 54.5 8.40 12.40
BBY 170127P00055000 P 01/27/17 55.0 8.90 12.35
BBY 170127P00055500 P 01/27/17 55.5 9.40 13.20
BBY 170127P00056000 P 01/27/17 56.0 9.90 13.80
BBY 170127P00056500 P 01/27/17 56.5 10.40 14.20
BBY 170127P00057000 P 01/27/17 57.0 10.90 14.75
BBY 170127P00057500 P 01/27/17 57.5 12.85 14.55
BBY 170203C00035000 C 02/03/17 35.0 8.45 9.95
BBY 170203C00036500 C 02/03/17 36.5 6.45 8.90
BBY 170203C00037000 C 02/03/17 37.0 5.05 8.30
BBY 170203C00037500 C 02/03/17 37.5 4.60 8.65
BBY 170203C00038000 C 02/03/17 38.0 4.95 7.45
BBY 170203C00038500 C 02/03/17 38.5 3.65 7.30
BBY 170203C00039000 C 02/03/17 39.0 3.95 6.45
BBY 170203C00039500 C 02/03/17 39.5 2.46 6.70
BBY 170203C00040000 C 02/03/17 40.0 2.98 5.40
BBY 170203C00040500 C 02/03/17 40.5 2.56 4.95
BBY 170203C00041000 C 02/03/17 41.0 2.67 3.95
BBY 170203C00041500 C 02/03/17 41.5 2.26 3.55
BBY 170203C00042000 C 02/03/17 42.0 2.18 2.69
BBY 170203C00042500 C 02/03/17 42.5 1.85 1.94
BBY 170203C00043000 C 02/03/17 43.0 1.49 1.58
BBY 170203C00043500 C 02/03/17 43.5 1.20 1.27
BBY 170203C00044000 C 02/03/17 44.0 0.87 0.95
BBY 170203C00044500 C 02/03/17 44.5 0.65 0.72
BBY 170203C00045000 C 02/03/17 45.0 0.45 0.53
BBY 170203C00045500 C 02/03/17 45.5 0.31 0.39
BBY 170203C00046000 C 02/03/17 46.0 0.21 0.25
BBY 170203C00046500 C 02/03/17 46.5 0.12 0.17
BBY 170203C00047000 C 02/03/17 47.0 0.10 0.13
BBY 170203C00047500 C 02/03/17 47.5 0.07 0.09
BBY 170203C00048000 C 02/03/17 48.0 0.05 0.07
BBY 170203C00048500 C 02/03/17 48.5 0.04 0.05
BBY 170203C00049000 C 02/03/17 49.0 0.03 0.04
BBY 170203C00049500 C 02/03/17 49.5 0.02 0.03
BBY 170203C00050000 C 02/03/17 50.0 0.01 0.03
BBY 170203C00050500 C 02/03/17 50.5 0.01 0.03
BBY 170203C00051000 C 02/03/17 51.0 0.01 0.03
BBY 170203C00051500 C 02/03/17 51.5 0.01 0.03
BBY 170203C00052000 C 02/03/17 52.0 0.00 0.03
BBY 170203C00052500 C 02/03/17 52.5 0.00 0.03
BBY 170203C00053000 C 02/03/17 53.0 0.00 0.03
BBY 170203C00053500 C 02/03/17 53.5 0.00 0.03
BBY 170203C00054000 C 02/03/17 54.0 0.00 0.17
BBY 170203C00054500 C 02/03/17 54.5 0.00 0.17
BBY 170203C00055000 C 02/03/17 55.0 0.00 0.17
BBY 170203C00055500 C 02/03/17 55.5 0.00 0.17
BBY 170203C00056000 C 02/03/17 56.0 0.00 0.17
BBY 170203P00035000 P 02/03/17 35.0 0.00 0.03
BBY 170203P00036500 P 02/03/17 36.5 0.01 0.03
BBY 170203P00037000 P 02/03/17 37.0 0.01 0.03
BBY 170203P00037500 P 02/03/17 37.5 0.01 0.03
BBY 170203P00038000 P 02/03/17 38.0 0.01 0.03
BBY 170203P00038500 P 02/03/17 38.5 0.02 0.03
BBY 170203P00039000 P 02/03/17 39.0 0.03 0.04
BBY 170203P00039500 P 02/03/17 39.5 0.04 0.05
BBY 170203P00040000 P 02/03/17 40.0 0.06 0.10
BBY 170203P00040500 P 02/03/17 40.5 0.07 0.09
BBY 170203P00041000 P 02/03/17 41.0 0.10 0.12
BBY 170203P00041500 P 02/03/17 41.5 0.15 0.16
BBY 170203P00042000 P 02/03/17 42.0 0.18 0.23
BBY 170203P00042500 P 02/03/17 42.5 0.31 0.33
BBY 170203P00043000 P 02/03/17 43.0 0.40 0.47
BBY 170203P00043500 P 02/03/17 43.5 0.56 0.63
BBY 170203P00044000 P 02/03/17 44.0 0.78 0.87
BBY 170203P00044500 P 02/03/17 44.5 1.00 1.11
BBY 170203P00045000 P 02/03/17 45.0 1.31 1.44
BBY 170203P00045500 P 02/03/17 45.5 1.65 1.77
BBY 170203P00046000 P 02/03/17 46.0 2.09 2.21
BBY 170203P00046500 P 02/03/17 46.5 2.13 2.84
BBY 170203P00047000 P 02/03/17 47.0 1.04 4.95
BBY 170203P00047500 P 02/03/17 47.5 3.15 4.15
BBY 170203P00048000 P 02/03/17 48.0 2.56 5.15
BBY 170203P00048500 P 02/03/17 48.5 2.45 5.50
BBY 170203P00049000 P 02/03/17 49.0 3.80 6.05
BBY 170203P00049500 P 02/03/17 49.5 4.30 6.25
BBY 170203P00050000 P 02/03/17 50.0 3.95 7.30
BBY 170203P00050500 P 02/03/17 50.5 5.15 7.30
BBY 170203P00051000 P 02/03/17 51.0 5.00 8.10
BBY 170203P00051500 P 02/03/17 51.5 6.20 8.50
BBY 170203P00052000 P 02/03/17 52.0 5.90 9.05
BBY 170203P00052500 P 02/03/17 52.5 7.15 9.50
BBY 170203P00053000 P 02/03/17 53.0 7.10 10.10
BBY 170203P00053500 P 02/03/17 53.5 8.15 10.55
BBY 170203P00054000 P 02/03/17 54.0 7.90 11.15
BBY 170203P00054500 P 02/03/17 54.5 9.15 11.55
BBY 170203P00055000 P 02/03/17 55.0 8.90 12.10
BBY 170203P00055500 P 02/03/17 55.5 10.15 12.55
BBY 170203P00056000 P 02/03/17 56.0 11.05 12.85
BBY 170210C00035000 C 02/10/17 35.0 8.45 10.20
BBY 170210C00036500 C 02/10/17 36.5 6.75 9.65
BBY 170210C00037000 C 02/10/17 37.0 6.05 8.65
BBY 170210C00037500 C 02/10/17 37.5 5.60 8.10
BBY 170210C00038000 C 02/10/17 38.0 4.25 7.95
BBY 170210C00038500 C 02/10/17 38.5 3.70 7.00
BBY 170210C00039000 C 02/10/17 39.0 3.10 7.25
BBY 170210C00039500 C 02/10/17 39.5 2.65 6.45
BBY 170210C00040000 C 02/10/17 40.0 3.70 5.50
BBY 170210C00040500 C 02/10/17 40.5 3.25 4.25
BBY 170210C00041000 C 02/10/17 41.0 2.83 5.15
BBY 170210C00041500 C 02/10/17 41.5 1.12 4.45
BBY 170210C00042000 C 02/10/17 42.0 2.20 2.68
BBY 170210C00042500 C 02/10/17 42.5 2.06 2.30
BBY 170210C00043000 C 02/10/17 43.0 1.64 1.92
BBY 170210C00043500 C 02/10/17 43.5 1.30 1.61
BBY 170210C00044000 C 02/10/17 44.0 1.08 1.33
BBY 170210C00044500 C 02/10/17 44.5 0.90 1.08
BBY 170210C00045000 C 02/10/17 45.0 0.69 0.86
BBY 170210C00045500 C 02/10/17 45.5 0.55 0.72
BBY 170210C00046000 C 02/10/17 46.0 0.38 0.55
BBY 170210C00046500 C 02/10/17 46.5 0.26 0.44
BBY 170210C00047000 C 02/10/17 47.0 0.18 0.34
BBY 170210C00047500 C 02/10/17 47.5 0.12 0.30
BBY 170210C00048000 C 02/10/17 48.0 0.06 0.26
BBY 170210C00048500 C 02/10/17 48.5 0.07 0.23
BBY 170210C00049000 C 02/10/17 49.0 0.00 0.18
BBY 170210C00049500 C 02/10/17 49.5 0.00 0.27
BBY 170210C00050000 C 02/10/17 50.0 0.00 0.24
BBY 170210C00050500 C 02/10/17 50.5 0.00 0.22
BBY 170210C00051000 C 02/10/17 51.0 0.00 0.21
BBY 170210C00051500 C 02/10/17 51.5 0.00 0.20
BBY 170210C00052000 C 02/10/17 52.0 0.00 0.19
BBY 170210C00052500 C 02/10/17 52.5 0.00 0.19
BBY 170210C00053000 C 02/10/17 53.0 0.00 0.18
BBY 170210P00035000 P 02/10/17 35.0 0.00 0.22
BBY 170210P00036500 P 02/10/17 36.5 0.00 0.24
BBY 170210P00037000 P 02/10/17 37.0 0.00 0.17
BBY 170210P00037500 P 02/10/17 37.5 0.00 0.26
BBY 170210P00038000 P 02/10/17 38.0 0.00 0.15
BBY 170210P00038500 P 02/10/17 38.5 0.00 0.29
BBY 170210P00039000 P 02/10/17 39.0 0.00 0.32
BBY 170210P00039500 P 02/10/17 39.5 0.01 0.32
BBY 170210P00040000 P 02/10/17 40.0 0.06 0.25
BBY 170210P00040500 P 02/10/17 40.5 0.11 0.29
BBY 170210P00041000 P 02/10/17 41.0 0.15 0.33
BBY 170210P00041500 P 02/10/17 41.5 0.25 0.40
BBY 170210P00042000 P 02/10/17 42.0 0.33 0.51
BBY 170210P00042500 P 02/10/17 42.5 0.43 0.64
BBY 170210P00043000 P 02/10/17 43.0 0.58 0.76
BBY 170210P00043500 P 02/10/17 43.5 0.74 1.00
BBY 170210P00044000 P 02/10/17 44.0 0.98 1.20
BBY 170210P00044500 P 02/10/17 44.5 1.17 1.45
BBY 170210P00045000 P 02/10/17 45.0 1.50 1.75
BBY 170210P00045500 P 02/10/17 45.5 1.85 2.04
BBY 170210P00046000 P 02/10/17 46.0 2.14 2.41
BBY 170210P00046500 P 02/10/17 46.5 0.96 2.95
BBY 170210P00047000 P 02/10/17 47.0 1.71 3.50
BBY 170210P00047500 P 02/10/17 47.5 1.57 5.20
BBY 170210P00048000 P 02/10/17 48.0 2.74 4.65
BBY 170210P00048500 P 02/10/17 48.5 2.72 6.60
BBY 170210P00049000 P 02/10/17 49.0 2.95 7.05
BBY 170210P00049500 P 02/10/17 49.5 3.50 7.55
BBY 170210P00050000 P 02/10/17 50.0 4.40 7.90
BBY 170210P00050500 P 02/10/17 50.5 4.85 8.35
BBY 170210P00051000 P 02/10/17 51.0 4.90 8.95
BBY 170210P00051500 P 02/10/17 51.5 5.40 8.30
BBY 170210P00052000 P 02/10/17 52.0 6.05 9.90
BBY 170210P00052500 P 02/10/17 52.5 6.40 10.40
BBY 170210P00053000 P 02/10/17 53.0 8.35 9.60
BBY 170217C00026000 C 02/17/17 26.0 17.45 19.30
BBY 170217C00027000 C 02/17/17 27.0 15.95 17.75
BBY 170217C00028000 C 02/17/17 28.0 14.20 17.65
BBY 170217C00029000 C 02/17/17 29.0 13.10 16.65
BBY 170217C00030000 C 02/17/17 30.0 12.00 15.65
BBY 170217C00030500 C 02/17/17 30.5 11.50 15.15
BBY 170217C00031000 C 02/17/17 31.0 11.00 14.85
BBY 170217C00031500 C 02/17/17 31.5 10.50 14.30
BBY 170217C00032000 C 02/17/17 32.0 9.90 13.85
BBY 170217C00032500 C 02/17/17 32.5 10.95 11.95
BBY 170217C00033000 C 02/17/17 33.0 9.10 12.20
BBY 170217C00033500 C 02/17/17 33.5 9.95 10.95
BBY 170217C00034000 C 02/17/17 34.0 9.45 10.45
BBY 170217C00034500 C 02/17/17 34.5 7.65 11.20
BBY 170217C00035000 C 02/17/17 35.0 6.95 10.65
BBY 170217C00035500 C 02/17/17 35.5 6.75 10.20
BBY 170217C00036000 C 02/17/17 36.0 7.45 8.50
BBY 170217C00036500 C 02/17/17 36.5 6.80 9.55
BBY 170217C00037000 C 02/17/17 37.0 6.55 7.70
BBY 170217C00037500 C 02/17/17 37.5 6.05 8.75
BBY 170217C00038000 C 02/17/17 38.0 5.65 6.60
BBY 170217C00038500 C 02/17/17 38.5 5.15 6.05
BBY 170217C00039000 C 02/17/17 39.0 4.65 5.55
BBY 170217C00039500 C 02/17/17 39.5 4.25 5.10
BBY 170217C00040000 C 02/17/17 40.0 3.90 4.65
BBY 170217C00040500 C 02/17/17 40.5 3.70 4.15
BBY 170217C00041000 C 02/17/17 41.0 3.45 3.55
BBY 170217C00041500 C 02/17/17 41.5 1.35 3.50
BBY 170217C00042000 C 02/17/17 42.0 2.70 2.75
BBY 170217C00042500 C 02/17/17 42.5 2.32 2.38
BBY 170217C00043000 C 02/17/17 43.0 2.02 2.04
BBY 170217C00043500 C 02/17/17 43.5 1.71 1.73
BBY 170217C00044000 C 02/17/17 44.0 1.43 1.46
BBY 170217C00044500 C 02/17/17 44.5 1.18 1.20
BBY 170217C00045000 C 02/17/17 45.0 0.97 0.99
BBY 170217C00045500 C 02/17/17 45.5 0.78 0.80
BBY 170217C00046000 C 02/17/17 46.0 0.62 0.64
BBY 170217C00046500 C 02/17/17 46.5 0.49 0.51
BBY 170217C00047000 C 02/17/17 47.0 0.39 0.40
BBY 170217C00047500 C 02/17/17 47.5 0.29 0.31
BBY 170217C00048000 C 02/17/17 48.0 0.23 0.24
BBY 170217C00048500 C 02/17/17 48.5 0.17 0.19
BBY 170217C00049000 C 02/17/17 49.0 0.13 0.15
BBY 170217C00049500 C 02/17/17 49.5 0.10 0.12
BBY 170217C00050000 C 02/17/17 50.0 0.07 0.09
BBY 170217C00050500 C 02/17/17 50.5 0.06 0.08
BBY 170217C00051000 C 02/17/17 51.0 0.04 0.06
BBY 170217C00051500 C 02/17/17 51.5 0.03 0.05
BBY 170217C00052000 C 02/17/17 52.0 0.03 0.04
BBY 170217C00052500 C 02/17/17 52.5 0.02 0.03
BBY 170217C00053000 C 02/17/17 53.0 0.01 0.03
BBY 170217C00053500 C 02/17/17 53.5 0.01 0.03
BBY 170217C00054000 C 02/17/17 54.0 0.01 0.03
BBY 170217C00054500 C 02/17/17 54.5 0.00 0.03
BBY 170217C00055000 C 02/17/17 55.0 0.00 0.03
BBY 170217C00055500 C 02/17/17 55.5 0.00 0.03
BBY 170217C00056000 C 02/17/17 56.0 0.00 0.16
BBY 170217C00057000 C 02/17/17 57.0 0.00 0.16
BBY 170217C00060000 C 02/17/17 60.0 0.00 0.05
BBY 170217C00065000 C 02/17/17 65.0 0.00 0.15
BBY 170217C00070000 C 02/17/17 70.0 0.00 0.15
BBY 170217P00026000 P 02/17/17 26.0 0.00 0.15
BBY 170217P00027000 P 02/17/17 27.0 0.00 0.15
BBY 170217P00028000 P 02/17/17 28.0 0.00 0.15
BBY 170217P00029000 P 02/17/17 29.0 0.00 0.15
BBY 170217P00030000 P 02/17/17 30.0 0.00 0.03
BBY 170217P00030500 P 02/17/17 30.5 0.00 0.03
BBY 170217P00031000 P 02/17/17 31.0 0.01 0.02
BBY 170217P00031500 P 02/17/17 31.5 0.01 0.03
BBY 170217P00032000 P 02/17/17 32.0 0.01 0.03
BBY 170217P00032500 P 02/17/17 32.5 0.01 0.02
BBY 170217P00033000 P 02/17/17 33.0 0.01 0.03
BBY 170217P00033500 P 02/17/17 33.5 0.01 0.03
BBY 170217P00034000 P 02/17/17 34.0 0.02 0.03
BBY 170217P00034500 P 02/17/17 34.5 0.02 0.04
BBY 170217P00035000 P 02/17/17 35.0 0.03 0.04
BBY 170217P00035500 P 02/17/17 35.5 0.04 0.05
BBY 170217P00036000 P 02/17/17 36.0 0.04 0.06
BBY 170217P00036500 P 02/17/17 36.5 0.05 0.07
BBY 170217P00037000 P 02/17/17 37.0 0.07 0.09
BBY 170217P00037500 P 02/17/17 37.5 0.08 0.10
BBY 170217P00038000 P 02/17/17 38.0 0.10 0.12
BBY 170217P00038500 P 02/17/17 38.5 0.13 0.14
BBY 170217P00039000 P 02/17/17 39.0 0.15 0.17
BBY 170217P00039500 P 02/17/17 39.5 0.19 0.21
BBY 170217P00040000 P 02/17/17 40.0 0.24 0.25
BBY 170217P00040500 P 02/17/17 40.5 0.30 0.32
BBY 170217P00041000 P 02/17/17 41.0 0.38 0.40
BBY 170217P00041500 P 02/17/17 41.5 0.47 0.50
BBY 170217P00042000 P 02/17/17 42.0 0.59 0.61
BBY 170217P00042500 P 02/17/17 42.5 0.72 0.76
BBY 170217P00043000 P 02/17/17 43.0 0.90 0.92
BBY 170217P00043500 P 02/17/17 43.5 1.09 1.11
BBY 170217P00044000 P 02/17/17 44.0 1.31 1.33
BBY 170217P00044500 P 02/17/17 44.5 1.55 1.58
BBY 170217P00045000 P 02/17/17 45.0 1.85 1.87
BBY 170217P00045500 P 02/17/17 45.5 2.16 2.18
BBY 170217P00046000 P 02/17/17 46.0 2.49 2.52
BBY 170217P00046500 P 02/17/17 46.5 2.76 2.96
BBY 170217P00047000 P 02/17/17 47.0 3.05 3.60
BBY 170217P00047500 P 02/17/17 47.5 3.40 3.90
BBY 170217P00048000 P 02/17/17 48.0 3.95 4.75
BBY 170217P00048500 P 02/17/17 48.5 2.78 6.65
BBY 170217P00049000 P 02/17/17 49.0 4.75 5.65
BBY 170217P00049500 P 02/17/17 49.5 3.60 6.35
BBY 170217P00050000 P 02/17/17 50.0 5.75 6.55
BBY 170217P00050500 P 02/17/17 50.5 4.60 7.10
BBY 170217P00051000 P 02/17/17 51.0 6.45 7.60
BBY 170217P00051500 P 02/17/17 51.5 5.60 8.25
BBY 170217P00052000 P 02/17/17 52.0 7.25 8.75
BBY 170217P00052500 P 02/17/17 52.5 6.55 9.30
BBY 170217P00053000 P 02/17/17 53.0 6.90 10.30
BBY 170217P00053500 P 02/17/17 53.5 7.60 11.05
BBY 170217P00054000 P 02/17/17 54.0 8.00 11.30
BBY 170217P00054500 P 02/17/17 54.5 8.50 12.00
BBY 170217P00055000 P 02/17/17 55.0 10.55 12.15
BBY 170217P00055500 P 02/17/17 55.5 10.70 12.80
BBY 170217P00056000 P 02/17/17 56.0 11.20 13.30
BBY 170217P00057000 P 02/17/17 57.0 12.20 14.25
BBY 170217P00060000 P 02/17/17 60.0 15.15 17.30
BBY 170217P00065000 P 02/17/17 65.0 19.00 22.50
BBY 170217P00070000 P 02/17/17 70.0 25.35 27.05
BBY 170224C00035000 C 02/24/17 35.0 8.55 9.65
BBY 170224C00036000 C 02/24/17 36.0 6.20 10.25
BBY 170224C00037000 C 02/24/17 37.0 6.40 8.05
BBY 170224C00037500 C 02/24/17 37.5 5.90 7.60
BBY 170224C00038000 C 02/24/17 38.0 4.40 8.00
BBY 170224C00038500 C 02/24/17 38.5 5.25 6.65
BBY 170224C00039000 C 02/24/17 39.0 4.75 6.20
BBY 170224C00039500 C 02/24/17 39.5 4.40 5.70
BBY 170224C00040000 C 02/24/17 40.0 3.90 5.00
BBY 170224C00040500 C 02/24/17 40.5 3.50 4.60
BBY 170224C00041000 C 02/24/17 41.0 3.20 3.95
BBY 170224C00041500 C 02/24/17 41.5 3.15 3.40
BBY 170224C00042000 C 02/24/17 42.0 2.72 3.15
BBY 170224C00042500 C 02/24/17 42.5 2.47 2.57
BBY 170224C00043000 C 02/24/17 43.0 2.13 2.26
BBY 170224C00043500 C 02/24/17 43.5 1.83 1.93
BBY 170224C00044000 C 02/24/17 44.0 1.55 1.65
BBY 170224C00044500 C 02/24/17 44.5 1.29 1.43
BBY 170224C00045000 C 02/24/17 45.0 1.07 1.17
BBY 170224C00045500 C 02/24/17 45.5 0.88 0.99
BBY 170224C00046000 C 02/24/17 46.0 0.71 0.83
BBY 170224C00046500 C 02/24/17 46.5 0.58 0.66
BBY 170224C00047000 C 02/24/17 47.0 0.46 0.55
BBY 170224C00047500 C 02/24/17 47.5 0.33 0.44
BBY 170224C00048000 C 02/24/17 48.0 0.23 0.42
BBY 170224C00048500 C 02/24/17 48.5 0.17 0.50
BBY 170224C00049000 C 02/24/17 49.0 0.13 0.33
BBY 170224C00049500 C 02/24/17 49.5 0.09 0.29
BBY 170224C00050000 C 02/24/17 50.0 0.06 0.26
BBY 170224C00050500 C 02/24/17 50.5 0.04 0.23
BBY 170224C00051000 C 02/24/17 51.0 0.02 0.21
BBY 170224C00051500 C 02/24/17 51.5 0.01 0.20
BBY 170224C00052000 C 02/24/17 52.0 0.00 0.23
BBY 170224C00052500 C 02/24/17 52.5 0.00 0.22
BBY 170224C00053000 C 02/24/17 53.0 0.00 0.21
BBY 170224P00035000 P 02/24/17 35.0 0.00 0.26
BBY 170224P00036000 P 02/24/17 36.0 0.00 0.29
BBY 170224P00037000 P 02/24/17 37.0 0.04 0.33
BBY 170224P00037500 P 02/24/17 37.5 0.00 0.36
BBY 170224P00038000 P 02/24/17 38.0 0.00 0.39
BBY 170224P00038500 P 02/24/17 38.5 0.06 0.41
BBY 170224P00039000 P 02/24/17 39.0 0.13 0.40
BBY 170224P00039500 P 02/24/17 39.5 0.17 0.43
BBY 170224P00040000 P 02/24/17 40.0 0.27 0.40
BBY 170224P00040500 P 02/24/17 40.5 0.29 0.51
BBY 170224P00041000 P 02/24/17 41.0 0.48 0.56
BBY 170224P00041500 P 02/24/17 41.5 0.59 0.63
BBY 170224P00042000 P 02/24/17 42.0 0.71 0.76
BBY 170224P00042500 P 02/24/17 42.5 0.85 0.91
BBY 170224P00043000 P 02/24/17 43.0 1.02 1.08
BBY 170224P00043500 P 02/24/17 43.5 1.22 1.29
BBY 170224P00044000 P 02/24/17 44.0 1.44 1.52
BBY 170224P00044500 P 02/24/17 44.5 1.66 1.78
BBY 170224P00045000 P 02/24/17 45.0 1.94 2.06
BBY 170224P00045500 P 02/24/17 45.5 2.24 2.35
BBY 170224P00046000 P 02/24/17 46.0 2.53 2.67
BBY 170224P00046500 P 02/24/17 46.5 2.82 3.10
BBY 170224P00047000 P 02/24/17 47.0 3.00 3.55
BBY 170224P00047500 P 02/24/17 47.5 3.55 4.40
BBY 170224P00048000 P 02/24/17 48.0 3.45 4.80
BBY 170224P00048500 P 02/24/17 48.5 4.05 5.25
BBY 170224P00049000 P 02/24/17 49.0 4.35 5.65
BBY 170224P00049500 P 02/24/17 49.5 4.75 6.20
BBY 170224P00050000 P 02/24/17 50.0 5.20 7.70
BBY 170224P00050500 P 02/24/17 50.5 5.70 8.45
BBY 170224P00051000 P 02/24/17 51.0 5.80 7.85
BBY 170224P00051500 P 02/24/17 51.5 6.45 8.85
BBY 170224P00052000 P 02/24/17 52.0 6.65 9.15
BBY 170224P00052500 P 02/24/17 52.5 6.50 10.20
BBY 170224P00053000 P 02/24/17 53.0 8.60 9.60
BBY 170303C00035000 C 03/03/17 35.0 8.45 11.40
BBY 170303C00036000 C 03/03/17 36.0 6.75 9.30
BBY 170303C00036500 C 03/03/17 36.5 7.15 9.90
BBY 170303C00037000 C 03/03/17 37.0 6.70 8.75
BBY 170303C00037500 C 03/03/17 37.5 6.35 8.95
BBY 170303C00038000 C 03/03/17 38.0 5.85 8.40
BBY 170303C00038500 C 03/03/17 38.5 5.45 8.35
BBY 170303C00039000 C 03/03/17 39.0 5.10 7.20
BBY 170303C00039500 C 03/03/17 39.5 4.80 6.70
BBY 170303C00040000 C 03/03/17 40.0 4.40 5.40
BBY 170303C00040500 C 03/03/17 40.5 4.05 6.80
BBY 170303C00041000 C 03/03/17 41.0 4.05 5.25
BBY 170303C00041500 C 03/03/17 41.5 3.75 4.30
BBY 170303C00042000 C 03/03/17 42.0 3.40 4.50
BBY 170303C00042500 C 03/03/17 42.5 3.05 3.60
BBY 170303C00043000 C 03/03/17 43.0 2.77 3.30
BBY 170303C00043500 C 03/03/17 43.5 2.51 2.99
BBY 170303C00044000 C 03/03/17 44.0 2.27 2.73
BBY 170303C00044500 C 03/03/17 44.5 1.97 2.47
BBY 170303C00045000 C 03/03/17 45.0 1.80 2.26
BBY 170303C00045500 C 03/03/17 45.5 1.49 2.04
BBY 170303C00046000 C 03/03/17 46.0 1.43 1.85
BBY 170303C00046500 C 03/03/17 46.5 1.33 1.66
BBY 170303C00047000 C 03/03/17 47.0 1.02 1.50
BBY 170303C00047500 C 03/03/17 47.5 0.86 1.35
BBY 170303C00048000 C 03/03/17 48.0 0.86 1.21
BBY 170303C00048500 C 03/03/17 48.5 0.65 1.08
BBY 170303C00049000 C 03/03/17 49.0 0.52 1.07
BBY 170303C00049500 C 03/03/17 49.5 0.53 0.96
BBY 170303C00050000 C 03/03/17 50.0 0.45 0.87
BBY 170303C00050500 C 03/03/17 50.5 0.34 0.70
BBY 170303C00051000 C 03/03/17 51.0 0.18 0.76
BBY 170303C00051500 C 03/03/17 51.5 0.13 0.66
BBY 170303C00052000 C 03/03/17 52.0 0.08 0.62
BBY 170303C00052500 C 03/03/17 52.5 0.04 0.56
BBY 170303C00053000 C 03/03/17 53.0 0.02 0.51
BBY 170303P00035000 P 03/03/17 35.0 0.07 0.45
BBY 170303P00036000 P 03/03/17 36.0 0.15 0.54
BBY 170303P00036500 P 03/03/17 36.5 0.18 0.58
BBY 170303P00037000 P 03/03/17 37.0 0.24 0.62
BBY 170303P00037500 P 03/03/17 37.5 0.29 0.70
BBY 170303P00038000 P 03/03/17 38.0 0.43 0.77
BBY 170303P00038500 P 03/03/17 38.5 0.52 0.76
BBY 170303P00039000 P 03/03/17 39.0 0.61 0.89
BBY 170303P00039500 P 03/03/17 39.5 0.72 1.01
BBY 170303P00040000 P 03/03/17 40.0 0.88 1.10
BBY 170303P00040500 P 03/03/17 40.5 0.96 1.24
BBY 170303P00041000 P 03/03/17 41.0 0.88 1.37
BBY 170303P00041500 P 03/03/17 41.5 1.03 1.52
BBY 170303P00042000 P 03/03/17 42.0 1.18 1.70
BBY 170303P00042500 P 03/03/17 42.5 1.35 1.89
BBY 170303P00043000 P 03/03/17 43.0 1.58 2.10
BBY 170303P00043500 P 03/03/17 43.5 1.83 2.31
BBY 170303P00044000 P 03/03/17 44.0 2.14 2.55
BBY 170303P00044500 P 03/03/17 44.5 2.23 2.80
BBY 170303P00045000 P 03/03/17 45.0 2.50 3.10
BBY 170303P00045500 P 03/03/17 45.5 2.80 3.35
BBY 170303P00046000 P 03/03/17 46.0 3.10 3.65
BBY 170303P00046500 P 03/03/17 46.5 3.45 4.05
BBY 170303P00047000 P 03/03/17 47.0 3.70 4.40
BBY 170303P00047500 P 03/03/17 47.5 4.10 4.75
BBY 170303P00048000 P 03/03/17 48.0 2.88 5.55
BBY 170303P00048500 P 03/03/17 48.5 3.50 5.45
BBY 170303P00049000 P 03/03/17 49.0 4.05 5.85
BBY 170303P00049500 P 03/03/17 49.5 5.10 6.85
BBY 170303P00050000 P 03/03/17 50.0 4.80 7.30
BBY 170303P00050500 P 03/03/17 50.5 5.40 7.70
BBY 170303P00051000 P 03/03/17 51.0 5.75 8.10
BBY 170303P00051500 P 03/03/17 51.5 6.15 8.55
BBY 170303P00052000 P 03/03/17 52.0 6.35 9.05
BBY 170303P00052500 P 03/03/17 52.5 6.95 9.50
BBY 170303P00053000 P 03/03/17 53.0 7.35 10.00
BBY 170317C00016000 C 03/17/17 16.0 27.00 29.80
BBY 170317C00017000 C 03/17/17 17.0 25.20 29.10
BBY 170317C00018000 C 03/17/17 18.0 24.25 28.05
BBY 170317C00019000 C 03/17/17 19.0 23.20 27.10
BBY 170317C00020000 C 03/17/17 20.0 22.10 26.10
BBY 170317C00021000 C 03/17/17 21.0 21.05 25.10
BBY 170317C00022000 C 03/17/17 22.0 20.05 24.15
BBY 170317C00023000 C 03/17/17 23.0 19.15 23.05
BBY 170317C00024000 C 03/17/17 24.0 18.20 22.15
BBY 170317C00025000 C 03/17/17 25.0 17.25 21.10
BBY 170317C00026000 C 03/17/17 26.0 17.50 19.85
BBY 170317C00027000 C 03/17/17 27.0 15.35 19.10
BBY 170317C00028000 C 03/17/17 28.0 14.40 18.15
BBY 170317C00029000 C 03/17/17 29.0 14.30 17.20
BBY 170317C00030000 C 03/17/17 30.0 12.25 16.25
BBY 170317C00031000 C 03/17/17 31.0 12.60 15.25
BBY 170317C00032000 C 03/17/17 32.0 11.65 13.85
BBY 170317C00033000 C 03/17/17 33.0 10.70 12.95
BBY 170317C00034000 C 03/17/17 34.0 9.50 12.10
BBY 170317C00035000 C 03/17/17 35.0 8.60 11.10
BBY 170317C00036000 C 03/17/17 36.0 8.00 8.90
BBY 170317C00037000 C 03/17/17 37.0 6.85 8.20
BBY 170317C00038000 C 03/17/17 38.0 6.05 7.40
BBY 170317C00039000 C 03/17/17 39.0 5.85 6.40
BBY 170317C00040000 C 03/17/17 40.0 5.20 5.45
BBY 170317C00041000 C 03/17/17 41.0 4.45 4.75
BBY 170317C00042000 C 03/17/17 42.0 3.80 3.95
BBY 170317C00043000 C 03/17/17 43.0 3.20 3.40
BBY 170317C00044000 C 03/17/17 44.0 2.64 2.89
BBY 170317C00045000 C 03/17/17 45.0 2.20 2.31
BBY 170317C00046000 C 03/17/17 46.0 1.79 1.91
BBY 170317C00047000 C 03/17/17 47.0 1.44 1.60
BBY 170317C00048000 C 03/17/17 48.0 1.11 1.27
BBY 170317C00049000 C 03/17/17 49.0 0.91 1.01
BBY 170317C00050000 C 03/17/17 50.0 0.72 0.83
BBY 170317C00055000 C 03/17/17 55.0 0.17 0.26
BBY 170317C00060000 C 03/17/17 60.0 0.02 0.08
BBY 170317C00065000 C 03/17/17 65.0 0.00 0.04
BBY 170317P00016000 P 03/17/17 16.0 0.00 0.03
BBY 170317P00017000 P 03/17/17 17.0 0.00 0.04
BBY 170317P00018000 P 03/17/17 18.0 0.00 0.04
BBY 170317P00019000 P 03/17/17 19.0 0.00 0.05
BBY 170317P00020000 P 03/17/17 20.0 0.00 0.05
BBY 170317P00021000 P 03/17/17 21.0 0.00 0.05
BBY 170317P00022000 P 03/17/17 22.0 0.00 0.05
BBY 170317P00023000 P 03/17/17 23.0 0.00 0.05
BBY 170317P00024000 P 03/17/17 24.0 0.02 0.07
BBY 170317P00025000 P 03/17/17 25.0 0.00 0.08
BBY 170317P00026000 P 03/17/17 26.0 0.02 0.10
BBY 170317P00027000 P 03/17/17 27.0 0.02 0.11
BBY 170317P00028000 P 03/17/17 28.0 0.03 0.13
BBY 170317P00029000 P 03/17/17 29.0 0.03 0.15
BBY 170317P00030000 P 03/17/17 30.0 0.07 0.17
BBY 170317P00031000 P 03/17/17 31.0 0.09 0.20
BBY 170317P00032000 P 03/17/17 32.0 0.13 0.24
BBY 170317P00033000 P 03/17/17 33.0 0.17 0.29
BBY 170317P00034000 P 03/17/17 34.0 0.23 0.37
BBY 170317P00035000 P 03/17/17 35.0 0.31 0.44
BBY 170317P00036000 P 03/17/17 36.0 0.42 0.58
BBY 170317P00037000 P 03/17/17 37.0 0.55 0.73
BBY 170317P00038000 P 03/17/17 38.0 0.69 0.83
BBY 170317P00039000 P 03/17/17 39.0 0.91 1.01
BBY 170317P00040000 P 03/17/17 40.0 1.18 1.22
BBY 170317P00041000 P 03/17/17 41.0 1.45 1.55
BBY 170317P00042000 P 03/17/17 42.0 1.80 1.87
BBY 170317P00043000 P 03/17/17 43.0 2.17 2.31
BBY 170317P00044000 P 03/17/17 44.0 2.58 2.80
BBY 170317P00045000 P 03/17/17 45.0 3.10 3.35
BBY 170317P00046000 P 03/17/17 46.0 3.70 3.95
BBY 170317P00047000 P 03/17/17 47.0 4.35 4.60
BBY 170317P00048000 P 03/17/17 48.0 4.95 5.40
BBY 170317P00049000 P 03/17/17 49.0 5.75 6.05
BBY 170317P00050000 P 03/17/17 50.0 6.50 6.95
BBY 170317P00055000 P 03/17/17 55.0 10.85 11.85
BBY 170317P00060000 P 03/17/17 60.0 14.25 17.95
BBY 170317P00065000 P 03/17/17 65.0 19.60 22.50
BBY 170421C00027000 C 04/21/17 27.0 16.30 18.40
BBY 170421C00028000 C 04/21/17 28.0 15.55 16.85
BBY 170421C00029000 C 04/21/17 29.0 14.30 15.95
BBY 170421C00030000 C 04/21/17 30.0 13.35 14.70
BBY 170421C00031000 C 04/21/17 31.0 12.60 14.00
BBY 170421C00032000 C 04/21/17 32.0 11.50 12.75
BBY 170421C00033000 C 04/21/17 33.0 10.75 11.90
BBY 170421C00034000 C 04/21/17 34.0 9.85 10.95
BBY 170421C00035000 C 04/21/17 35.0 8.80 11.05
BBY 170421C00036000 C 04/21/17 36.0 6.75 10.15
BBY 170421C00037000 C 04/21/17 37.0 6.25 9.30
BBY 170421C00038000 C 04/21/17 38.0 6.60 8.45
BBY 170421C00039000 C 04/21/17 39.0 6.05 6.55
BBY 170421C00040000 C 04/21/17 40.0 5.45 5.75
BBY 170421C00041000 C 04/21/17 41.0 4.80 4.90
BBY 170421C00042000 C 04/21/17 42.0 4.20 4.25
BBY 170421C00043000 C 04/21/17 43.0 3.60 3.70
BBY 170421C00044000 C 04/21/17 44.0 3.10 3.15
BBY 170421C00045000 C 04/21/17 45.0 2.62 2.67
BBY 170421C00046000 C 04/21/17 46.0 2.20 2.24
BBY 170421C00047000 C 04/21/17 47.0 1.84 1.88
BBY 170421C00048000 C 04/21/17 48.0 1.52 1.56
BBY 170421C00049000 C 04/21/17 49.0 1.25 1.28
BBY 170421C00050000 C 04/21/17 50.0 1.02 1.05
BBY 170421C00055000 C 04/21/17 55.0 0.34 0.37
BBY 170421C00060000 C 04/21/17 60.0 0.10 0.12
BBY 170421P00027000 P 04/21/17 27.0 0.08 0.09
BBY 170421P00028000 P 04/21/17 28.0 0.10 0.11
BBY 170421P00029000 P 04/21/17 29.0 0.13 0.15
BBY 170421P00030000 P 04/21/17 30.0 0.17 0.19
BBY 170421P00031000 P 04/21/17 31.0 0.22 0.24
BBY 170421P00032000 P 04/21/17 32.0 0.28 0.30
BBY 170421P00033000 P 04/21/17 33.0 0.35 0.37
BBY 170421P00034000 P 04/21/17 34.0 0.45 0.47
BBY 170421P00035000 P 04/21/17 35.0 0.56 0.58
BBY 170421P00036000 P 04/21/17 36.0 0.70 0.72
BBY 170421P00037000 P 04/21/17 37.0 0.85 0.88
BBY 170421P00038000 P 04/21/17 38.0 1.06 1.09
BBY 170421P00039000 P 04/21/17 39.0 1.29 1.32
BBY 170421P00040000 P 04/21/17 40.0 1.58 1.60
BBY 170421P00041000 P 04/21/17 41.0 1.91 1.93
BBY 170421P00042000 P 04/21/17 42.0 2.28 2.30
BBY 170421P00043000 P 04/21/17 43.0 2.71 2.73
BBY 170421P00044000 P 04/21/17 44.0 3.15 3.25
BBY 170421P00045000 P 04/21/17 45.0 3.70 3.75
BBY 170421P00046000 P 04/21/17 46.0 4.30 4.35
BBY 170421P00047000 P 04/21/17 47.0 4.90 5.00
BBY 170421P00048000 P 04/21/17 48.0 5.50 5.70
BBY 170421P00049000 P 04/21/17 49.0 6.20 6.50
BBY 170421P00050000 P 04/21/17 50.0 6.95 7.20
BBY 170421P00055000 P 04/21/17 55.0 11.00 12.10
BBY 170421P00060000 P 04/21/17 60.0 14.40 17.35
BBY 170616C00021000 C 06/16/17 21.0 21.00 24.45
BBY 170616C00022000 C 06/16/17 22.0 20.25 23.45
BBY 170616C00023000 C 06/16/17 23.0 19.05 22.45
BBY 170616C00024000 C 06/16/17 24.0 18.95 21.50
BBY 170616C00025000 C 06/16/17 25.0 18.05 20.50
BBY 170616C00026000 C 06/16/17 26.0 16.95 19.55
BBY 170616C00027000 C 06/16/17 27.0 16.00 18.45
BBY 170616C00028000 C 06/16/17 28.0 14.40 17.95
BBY 170616C00029000 C 06/16/17 29.0 13.40 16.85
BBY 170616C00030000 C 06/16/17 30.0 12.35 15.95
BBY 170616C00031000 C 06/16/17 31.0 12.25 15.50
BBY 170616C00032000 C 06/16/17 32.0 10.45 14.30
BBY 170616C00033000 C 06/16/17 33.0 9.60 13.70
BBY 170616C00034000 C 06/16/17 34.0 8.65 12.25
BBY 170616C00035000 C 06/16/17 35.0 8.00 11.45
BBY 170616C00036000 C 06/16/17 36.0 7.00 11.20
BBY 170616C00037000 C 06/16/17 37.0 6.55 9.80
BBY 170616C00038000 C 06/16/17 38.0 7.55 7.90
BBY 170616C00039000 C 06/16/17 39.0 6.85 7.20
BBY 170616C00040000 C 06/16/17 40.0 6.20 6.55
BBY 170616C00041000 C 06/16/17 41.0 5.60 5.70
BBY 170616C00042000 C 06/16/17 42.0 5.05 5.10
BBY 170616C00043000 C 06/16/17 43.0 4.50 4.55
BBY 170616C00044000 C 06/16/17 44.0 3.95 4.05
BBY 170616C00045000 C 06/16/17 45.0 3.50 3.55
BBY 170616C00046000 C 06/16/17 46.0 3.10 3.15
BBY 170616C00047000 C 06/16/17 47.0 2.73 2.76
BBY 170616C00048000 C 06/16/17 48.0 2.37 2.42
BBY 170616C00049000 C 06/16/17 49.0 2.06 2.08
BBY 170616C00050000 C 06/16/17 50.0 1.78 1.82
BBY 170616C00055000 C 06/16/17 55.0 0.82 0.85
BBY 170616C00060000 C 06/16/17 60.0 0.36 0.38
BBY 170616C00065000 C 06/16/17 65.0 0.15 0.17
BBY 170616P00021000 P 06/16/17 21.0 0.06 0.08
BBY 170616P00022000 P 06/16/17 22.0 0.08 0.11
BBY 170616P00023000 P 06/16/17 23.0 0.10 0.13
BBY 170616P00024000 P 06/16/17 24.0 0.13 0.14
BBY 170616P00025000 P 06/16/17 25.0 0.16 0.17
BBY 170616P00026000 P 06/16/17 26.0 0.20 0.21
BBY 170616P00027000 P 06/16/17 27.0 0.24 0.26
BBY 170616P00028000 P 06/16/17 28.0 0.30 0.31
BBY 170616P00029000 P 06/16/17 29.0 0.37 0.39
BBY 170616P00030000 P 06/16/17 30.0 0.45 0.47
BBY 170616P00031000 P 06/16/17 31.0 0.54 0.56
BBY 170616P00032000 P 06/16/17 32.0 0.65 0.68
BBY 170616P00033000 P 06/16/17 33.0 0.79 0.82
BBY 170616P00034000 P 06/16/17 34.0 0.95 0.97
BBY 170616P00035000 P 06/16/17 35.0 1.13 1.16
BBY 170616P00036000 P 06/16/17 36.0 1.34 1.36
BBY 170616P00037000 P 06/16/17 37.0 1.58 1.62
BBY 170616P00038000 P 06/16/17 38.0 1.86 1.88
BBY 170616P00039000 P 06/16/17 39.0 2.16 2.18
BBY 170616P00040000 P 06/16/17 40.0 2.50 2.53
BBY 170616P00041000 P 06/16/17 41.0 2.88 2.92
BBY 170616P00042000 P 06/16/17 42.0 3.30 3.35
BBY 170616P00043000 P 06/16/17 43.0 3.75 3.80
BBY 170616P00044000 P 06/16/17 44.0 4.20 4.30
BBY 170616P00045000 P 06/16/17 45.0 4.80 4.85
BBY 170616P00046000 P 06/16/17 46.0 5.35 5.45
BBY 170616P00047000 P 06/16/17 47.0 5.80 6.05
BBY 170616P00048000 P 06/16/17 48.0 6.45 6.75
BBY 170616P00049000 P 06/16/17 49.0 7.15 7.45
BBY 170616P00050000 P 06/16/17 50.0 7.90 8.25
BBY 170616P00055000 P 06/16/17 55.0 10.15 13.30
BBY 170616P00060000 P 06/16/17 60.0 14.65 18.05
BBY 170616P00065000 P 06/16/17 65.0 19.45 22.80
BBY 170915C00022000 C 09/15/17 22.0 19.90 24.15
BBY 170915C00023000 C 09/15/17 23.0 18.90 23.20
BBY 170915C00024000 C 09/15/17 24.0 18.20 22.20
BBY 170915C00025000 C 09/15/17 25.0 17.00 21.20
BBY 170915C00026000 C 09/15/17 26.0 16.30 20.20
BBY 170915C00027000 C 09/15/17 27.0 15.10 19.30
BBY 170915C00028000 C 09/15/17 28.0 14.25 18.40
BBY 170915C00029000 C 09/15/17 29.0 13.55 17.55
BBY 170915C00030000 C 09/15/17 30.0 12.65 16.70
BBY 170915C00031000 C 09/15/17 31.0 11.75 15.85
BBY 170915C00032000 C 09/15/17 32.0 10.90 15.00
BBY 170915C00033000 C 09/15/17 33.0 10.15 14.20
BBY 170915C00034000 C 09/15/17 34.0 9.25 13.40
BBY 170915C00035000 C 09/15/17 35.0 8.55 12.65
BBY 170915C00036000 C 09/15/17 36.0 9.70 10.05
BBY 170915C00037000 C 09/15/17 37.0 9.00 9.35
BBY 170915C00038000 C 09/15/17 38.0 8.30 8.65
BBY 170915C00039000 C 09/15/17 39.0 7.70 8.05
BBY 170915C00040000 C 09/15/17 40.0 7.00 7.40
BBY 170915C00041000 C 09/15/17 41.0 6.40 6.85
BBY 170915C00042000 C 09/15/17 42.0 5.85 6.15
BBY 170915C00043000 C 09/15/17 43.0 5.35 5.75
BBY 170915C00044000 C 09/15/17 44.0 4.85 5.10
BBY 170915C00045000 C 09/15/17 45.0 4.45 4.60
BBY 170915C00046000 C 09/15/17 46.0 4.05 4.20
BBY 170915C00047000 C 09/15/17 47.0 3.65 3.80
BBY 170915C00048000 C 09/15/17 48.0 3.30 3.45
BBY 170915C00049000 C 09/15/17 49.0 2.83 3.10
BBY 170915C00050000 C 09/15/17 50.0 2.51 2.89
BBY 170915C00055000 C 09/15/17 55.0 1.50 1.66
BBY 170915C00060000 C 09/15/17 60.0 0.65 1.01
BBY 170915C00065000 C 09/15/17 65.0 0.31 0.58
BBY 170915P00022000 P 09/15/17 22.0 0.18 0.31
BBY 170915P00023000 P 09/15/17 23.0 0.23 0.35
BBY 170915P00024000 P 09/15/17 24.0 0.28 0.42
BBY 170915P00025000 P 09/15/17 25.0 0.34 0.50
BBY 170915P00026000 P 09/15/17 26.0 0.42 0.60
BBY 170915P00027000 P 09/15/17 27.0 0.51 0.69
BBY 170915P00028000 P 09/15/17 28.0 0.61 0.83
BBY 170915P00029000 P 09/15/17 29.0 0.75 0.95
BBY 170915P00030000 P 09/15/17 30.0 0.88 1.12
BBY 170915P00031000 P 09/15/17 31.0 1.03 1.29
BBY 170915P00032000 P 09/15/17 32.0 1.23 1.48
BBY 170915P00033000 P 09/15/17 33.0 1.43 1.69
BBY 170915P00034000 P 09/15/17 34.0 1.65 1.79
BBY 170915P00035000 P 09/15/17 35.0 1.88 2.05
BBY 170915P00036000 P 09/15/17 36.0 2.15 2.38
BBY 170915P00037000 P 09/15/17 37.0 2.44 2.61
BBY 170915P00038000 P 09/15/17 38.0 2.76 2.95
BBY 170915P00039000 P 09/15/17 39.0 3.10 3.30
BBY 170915P00040000 P 09/15/17 40.0 3.50 3.65
BBY 170915P00041000 P 09/15/17 41.0 3.95 4.10
BBY 170915P00042000 P 09/15/17 42.0 4.35 4.55
BBY 170915P00043000 P 09/15/17 43.0 4.85 5.00
BBY 170915P00044000 P 09/15/17 44.0 5.30 5.65
BBY 170915P00045000 P 09/15/17 45.0 5.85 6.25
BBY 170915P00046000 P 09/15/17 46.0 6.40 6.85
BBY 170915P00047000 P 09/15/17 47.0 7.00 7.40
BBY 170915P00048000 P 09/15/17 48.0 7.50 8.05
BBY 170915P00049000 P 09/15/17 49.0 8.30 8.70
BBY 170915P00050000 P 09/15/17 50.0 8.95 9.40
BBY 170915P00055000 P 09/15/17 55.0 12.75 13.15
BBY 170915P00060000 P 09/15/17 60.0 15.25 19.35
BBY 170915P00065000 P 09/15/17 65.0 19.80 23.80
BBY 180119C00014550 C 01/19/18 14.6 27.10 31.95
BBY 180119C00017550 C 01/19/18 17.6 24.40 29.00
BBY 180119C00019550 C 01/19/18 19.6 22.40 27.00
BBY 180119C00022550 C 01/19/18 22.6 19.50 24.20
BBY 180119C00024550 C 01/19/18 24.6 17.65 22.25
BBY 180119C00027550 C 01/19/18 27.6 16.30 17.85
BBY 180119C00029550 C 01/19/18 29.6 15.25 15.60
BBY 180119C00031550 C 01/19/18 31.6 13.00 16.40
BBY 180119C00034550 C 01/19/18 34.6 10.75 11.80
BBY 180119C00036550 C 01/19/18 36.6 9.45 10.40
BBY 180119C00039550 C 01/19/18 39.6 7.65 8.55
BBY 180119C00041550 C 01/19/18 41.6 6.85 7.50
BBY 180119C00044550 C 01/19/18 44.6 5.15 6.05
BBY 180119C00049550 C 01/19/18 49.6 3.35 4.15
BBY 180119C00055000 C 01/19/18 55.0 2.07 2.56
BBY 180119C00060000 C 01/19/18 60.0 1.36 1.65
BBY 180119C00065000 C 01/19/18 65.0 0.69 1.05
BBY 180119C00070000 C 01/19/18 70.0 0.38 0.86
BBY 180119P00014550 P 01/19/18 14.6 0.10 0.27
BBY 180119P00017550 P 01/19/18 17.6 0.15 0.40
BBY 180119P00019550 P 01/19/18 19.6 0.25 0.67
BBY 180119P00022550 P 01/19/18 22.6 0.49 0.82
BBY 180119P00024550 P 01/19/18 24.6 0.69 1.12
BBY 180119P00027550 P 01/19/18 27.6 1.06 1.31
BBY 180119P00029550 P 01/19/18 29.6 1.41 1.66
BBY 180119P00031550 P 01/19/18 31.6 1.87 2.05
BBY 180119P00034550 P 01/19/18 34.6 2.61 3.05
BBY 180119P00036550 P 01/19/18 36.6 3.20 3.55
BBY 180119P00039550 P 01/19/18 39.6 4.35 4.75
BBY 180119P00041550 P 01/19/18 41.6 5.20 5.65
BBY 180119P00044550 P 01/19/18 44.6 6.80 7.20
BBY 180119P00049550 P 01/19/18 49.6 9.80 10.65
BBY 180119P00055000 P 01/19/18 55.0 13.70 14.25
BBY 180119P00060000 P 01/19/18 60.0 17.60 18.15
BBY 180119P00065000 P 01/19/18 65.0 20.00 24.50
BBY 180119P00070000 P 01/19/18 70.0 24.50 29.10
BBY 190118C00020000 C 01/18/19 20.0 22.00 26.50
BBY 190118C00023000 C 01/18/19 23.0 19.20 23.95
BBY 190118C00025000 C 01/18/19 25.0 17.50 21.40
BBY 190118C00028000 C 01/18/19 28.0 15.25 19.85
BBY 190118C00030000 C 01/18/19 30.0 13.70 16.95
BBY 190118C00033000 C 01/18/19 33.0 12.20 14.90
BBY 190118C00035000 C 01/18/19 35.0 11.45 14.45
BBY 190118C00037000 C 01/18/19 37.0 10.25 12.05
BBY 190118C00040000 C 01/18/19 40.0 8.70 10.30
BBY 190118C00042000 C 01/18/19 42.0 7.75 9.00
BBY 190118C00045000 C 01/18/19 45.0 6.55 7.70
BBY 190118C00047000 C 01/18/19 47.0 5.75 6.90
BBY 190118C00050000 C 01/18/19 50.0 5.10 6.10
BBY 190118C00055000 C 01/18/19 55.0 3.30 4.75
BBY 190118C00060000 C 01/18/19 60.0 2.47 3.70
BBY 190118C00065000 C 01/18/19 65.0 1.74 4.10
BBY 190118C00070000 C 01/18/19 70.0 1.19 2.25
BBY 190118P00020000 P 01/18/19 20.0 0.82 1.43
BBY 190118P00023000 P 01/18/19 23.0 1.28 1.90
BBY 190118P00025000 P 01/18/19 25.0 1.63 2.03
BBY 190118P00028000 P 01/18/19 28.0 2.29 2.75
BBY 190118P00030000 P 01/18/19 30.0 2.81 3.35
BBY 190118P00033000 P 01/18/19 33.0 3.70 4.35
BBY 190118P00035000 P 01/18/19 35.0 4.45 5.15
BBY 190118P00037000 P 01/18/19 37.0 5.25 6.00
BBY 190118P00040000 P 01/18/19 40.0 4.85 7.40
BBY 190118P00042000 P 01/18/19 42.0 7.55 8.45
BBY 190118P00045000 P 01/18/19 45.0 7.25 10.15
BBY 190118P00047000 P 01/18/19 47.0 10.35 11.40
BBY 190118P00050000 P 01/18/19 50.0 12.20 13.35
BBY 190118P00055000 P 01/18/19 55.0 15.65 16.90
BBY 190118P00060000 P 01/18/19 60.0 19.40 20.75
BBY 190118P00065000 P 01/18/19 65.0 23.45 24.90
BBY 190118P00070000 P 01/18/19 70.0 25.50 29.65

OPRA data is delayed 15 minutes.