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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 150529C00024000 C 05/29/15 24.0 8.55 12.10
BBY 150529C00024500 C 05/29/15 24.5 7.95 11.70
BBY 150529C00025000 C 05/29/15 25.0 7.60 9.95
BBY 150529C00025500 C 05/29/15 25.5 7.25 10.50
BBY 150529C00026000 C 05/29/15 26.0 6.55 9.85
BBY 150529C00026500 C 05/29/15 26.5 6.30 9.50
BBY 150529C00027000 C 05/29/15 27.0 5.65 7.90
BBY 150529C00027500 C 05/29/15 27.5 6.05 7.05
BBY 150529C00028000 C 05/29/15 28.0 6.00 6.55
BBY 150529C00028500 C 05/29/15 28.5 5.60 6.05
BBY 150529C00029000 C 05/29/15 29.0 5.10 5.55
BBY 150529C00029500 C 05/29/15 29.5 3.85 6.35
BBY 150529C00030000 C 05/29/15 30.0 4.10 4.55
BBY 150529C00030500 C 05/29/15 30.5 3.60 4.05
BBY 150529C00031000 C 05/29/15 31.0 3.10 3.55
BBY 150529C00031500 C 05/29/15 31.5 2.64 3.05
BBY 150529C00032000 C 05/29/15 32.0 2.16 2.80
BBY 150529C00032500 C 05/29/15 32.5 1.70 2.02
BBY 150529C00033000 C 05/29/15 33.0 1.33 1.53
BBY 150529C00033500 C 05/29/15 33.5 0.95 1.05
BBY 150529C00034000 C 05/29/15 34.0 0.63 0.68
BBY 150529C00034500 C 05/29/15 34.5 0.35 0.38
BBY 150529C00035000 C 05/29/15 35.0 0.16 0.21
BBY 150529C00035500 C 05/29/15 35.5 0.07 0.11
BBY 150529C00036000 C 05/29/15 36.0 0.03 0.10
BBY 150529C00036500 C 05/29/15 36.5 0.01 0.05
BBY 150529C00037000 C 05/29/15 37.0 0.01 0.09
BBY 150529C00037500 C 05/29/15 37.5 0.00 0.08
BBY 150529C00038000 C 05/29/15 38.0 0.00 0.08
BBY 150529C00038500 C 05/29/15 38.5 0.00 0.07
BBY 150529C00039000 C 05/29/15 39.0 0.00 0.06
BBY 150529C00039500 C 05/29/15 39.5 0.00 0.01
BBY 150529C00040000 C 05/29/15 40.0 0.00 0.02
BBY 150529C00040500 C 05/29/15 40.5 0.00 0.06
BBY 150529C00041000 C 05/29/15 41.0 0.00 0.06
BBY 150529C00041500 C 05/29/15 41.5 0.00 0.06
BBY 150529C00042000 C 05/29/15 42.0 0.00 0.06
BBY 150529C00042500 C 05/29/15 42.5 0.00 0.06
BBY 150529C00043000 C 05/29/15 43.0 0.00 0.06
BBY 150529C00043500 C 05/29/15 43.5 0.00 0.06
BBY 150529C00044000 C 05/29/15 44.0 0.00 0.06
BBY 150529C00044500 C 05/29/15 44.5 0.00 0.06
BBY 150529C00045000 C 05/29/15 45.0 0.00 0.06
BBY 150529C00045500 C 05/29/15 45.5 0.00 0.06
BBY 150529C00046000 C 05/29/15 46.0 0.00 0.06
BBY 150529C00046500 C 05/29/15 46.5 0.00 0.06
BBY 150529C00047000 C 05/29/15 47.0 0.00 0.06
BBY 150529C00047500 C 05/29/15 47.5 0.00 0.06
BBY 150529C00048000 C 05/29/15 48.0 0.00 0.06
BBY 150529C00048500 C 05/29/15 48.5 0.00 0.06
BBY 150529P00024000 P 05/29/15 24.0 0.00 0.06
BBY 150529P00024500 P 05/29/15 24.5 0.00 0.06
BBY 150529P00025000 P 05/29/15 25.0 0.00 0.06
BBY 150529P00025500 P 05/29/15 25.5 0.00 0.06
BBY 150529P00026000 P 05/29/15 26.0 0.00 0.06
BBY 150529P00026500 P 05/29/15 26.5 0.00 0.06
BBY 150529P00027000 P 05/29/15 27.0 0.00 0.06
BBY 150529P00027500 P 05/29/15 27.5 0.00 0.06
BBY 150529P00028000 P 05/29/15 28.0 0.00 0.06
BBY 150529P00028500 P 05/29/15 28.5 0.00 0.06
BBY 150529P00029000 P 05/29/15 29.0 0.00 0.06
BBY 150529P00029500 P 05/29/15 29.5 0.00 0.03
BBY 150529P00030000 P 05/29/15 30.0 0.00 0.06
BBY 150529P00030500 P 05/29/15 30.5 0.00 0.06
BBY 150529P00031000 P 05/29/15 31.0 0.00 0.04
BBY 150529P00031500 P 05/29/15 31.5 0.01 0.06
BBY 150529P00032000 P 05/29/15 32.0 0.02 0.06
BBY 150529P00032500 P 05/29/15 32.5 0.04 0.07
BBY 150529P00033000 P 05/29/15 33.0 0.07 0.12
BBY 150529P00033500 P 05/29/15 33.5 0.15 0.19
BBY 150529P00034000 P 05/29/15 34.0 0.31 0.32
BBY 150529P00034500 P 05/29/15 34.5 0.51 0.57
BBY 150529P00035000 P 05/29/15 35.0 0.81 0.89
BBY 150529P00035500 P 05/29/15 35.5 1.09 1.32
BBY 150529P00036000 P 05/29/15 36.0 1.46 1.78
BBY 150529P00036500 P 05/29/15 36.5 1.89 2.27
BBY 150529P00037000 P 05/29/15 37.0 2.39 2.76
BBY 150529P00037500 P 05/29/15 37.5 1.97 3.45
BBY 150529P00038000 P 05/29/15 38.0 2.30 3.90
BBY 150529P00038500 P 05/29/15 38.5 2.80 4.45
BBY 150529P00039000 P 05/29/15 39.0 4.45 4.95
BBY 150529P00039500 P 05/29/15 39.5 3.80 5.45
BBY 150529P00040000 P 05/29/15 40.0 4.30 5.95
BBY 150529P00040500 P 05/29/15 40.5 4.80 6.45
BBY 150529P00041000 P 05/29/15 41.0 5.15 6.95
BBY 150529P00041500 P 05/29/15 41.5 5.70 7.45
BBY 150529P00042000 P 05/29/15 42.0 6.20 7.95
BBY 150529P00042500 P 05/29/15 42.5 6.70 8.45
BBY 150529P00043000 P 05/29/15 43.0 6.65 9.50
BBY 150529P00043500 P 05/29/15 43.5 7.25 9.75
BBY 150529P00044000 P 05/29/15 44.0 7.75 10.35
BBY 150529P00044500 P 05/29/15 44.5 8.30 11.80
BBY 150529P00045000 P 05/29/15 45.0 8.90 12.20
BBY 150529P00045500 P 05/29/15 45.5 9.20 12.20
BBY 150529P00046000 P 05/29/15 46.0 9.70 13.10
BBY 150529P00046500 P 05/29/15 46.5 10.15 13.85
BBY 150529P00047000 P 05/29/15 47.0 10.80 14.45
BBY 150529P00047500 P 05/29/15 47.5 11.00 14.85
BBY 150529P00048000 P 05/29/15 48.0 11.30 15.35
BBY 150529P00048500 P 05/29/15 48.5 12.40 15.85
BBY 150605C00024000 C 06/05/15 24.0 8.45 12.30
BBY 150605C00024500 C 06/05/15 24.5 8.05 10.60
BBY 150605C00025000 C 06/05/15 25.0 7.55 9.95
BBY 150605C00025500 C 06/05/15 25.5 7.15 9.40
BBY 150605C00026000 C 06/05/15 26.0 6.60 8.90
BBY 150605C00026500 C 06/05/15 26.5 6.10 9.50
BBY 150605C00027000 C 06/05/15 27.0 5.85 7.90
BBY 150605C00027500 C 06/05/15 27.5 6.05 8.25
BBY 150605C00028000 C 06/05/15 28.0 6.05 6.80
BBY 150605C00028500 C 06/05/15 28.5 5.60 6.30
BBY 150605C00029000 C 06/05/15 29.0 5.10 6.05
BBY 150605C00029500 C 06/05/15 29.5 4.60 5.30
BBY 150605C00030000 C 06/05/15 30.0 4.10 4.80
BBY 150605C00030500 C 06/05/15 30.5 3.35 4.15
BBY 150605C00031000 C 06/05/15 31.0 3.15 3.80
BBY 150605C00031500 C 06/05/15 31.5 2.70 3.10
BBY 150605C00032000 C 06/05/15 32.0 2.05 2.64
BBY 150605C00032500 C 06/05/15 32.5 1.79 2.18
BBY 150605C00033000 C 06/05/15 33.0 1.51 1.75
BBY 150605C00033500 C 06/05/15 33.5 1.12 1.37
BBY 150605C00034000 C 06/05/15 34.0 0.80 0.97
BBY 150605C00034500 C 06/05/15 34.5 0.55 0.61
BBY 150605C00035000 C 06/05/15 35.0 0.35 0.40
BBY 150605C00035500 C 06/05/15 35.5 0.21 0.26
BBY 150605C00036000 C 06/05/15 36.0 0.12 0.16
BBY 150605C00036500 C 06/05/15 36.5 0.06 0.13
BBY 150605C00037000 C 06/05/15 37.0 0.03 0.13
BBY 150605C00037500 C 06/05/15 37.5 0.00 0.13
BBY 150605C00038000 C 06/05/15 38.0 0.00 0.13
BBY 150605C00038500 C 06/05/15 38.5 0.00 0.11
BBY 150605C00039000 C 06/05/15 39.0 0.00 0.08
BBY 150605C00039500 C 06/05/15 39.5 0.00 0.07
BBY 150605C00040000 C 06/05/15 40.0 0.00 0.06
BBY 150605C00040500 C 06/05/15 40.5 0.00 0.06
BBY 150605C00041000 C 06/05/15 41.0 0.00 0.06
BBY 150605C00041500 C 06/05/15 41.5 0.00 0.06
BBY 150605C00042000 C 06/05/15 42.0 0.00 0.06
BBY 150605C00042500 C 06/05/15 42.5 0.00 0.06
BBY 150605C00043000 C 06/05/15 43.0 0.00 0.06
BBY 150605C00043500 C 06/05/15 43.5 0.00 0.06
BBY 150605C00044000 C 06/05/15 44.0 0.00 0.06
BBY 150605C00045000 C 06/05/15 45.0 0.00 0.06
BBY 150605P00024000 P 06/05/15 24.0 0.00 0.06
BBY 150605P00024500 P 06/05/15 24.5 0.00 0.06
BBY 150605P00025000 P 06/05/15 25.0 0.00 0.06
BBY 150605P00025500 P 06/05/15 25.5 0.00 0.06
BBY 150605P00026000 P 06/05/15 26.0 0.00 0.06
BBY 150605P00026500 P 06/05/15 26.5 0.00 0.06
BBY 150605P00027000 P 06/05/15 27.0 0.00 0.06
BBY 150605P00027500 P 06/05/15 27.5 0.00 0.08
BBY 150605P00028000 P 06/05/15 28.0 0.00 0.06
BBY 150605P00028500 P 06/05/15 28.5 0.00 0.06
BBY 150605P00029000 P 06/05/15 29.0 0.00 0.06
BBY 150605P00029500 P 06/05/15 29.5 0.00 0.06
BBY 150605P00030000 P 06/05/15 30.0 0.01 0.07
BBY 150605P00030500 P 06/05/15 30.5 0.02 0.06
BBY 150605P00031000 P 06/05/15 31.0 0.03 0.06
BBY 150605P00031500 P 06/05/15 31.5 0.05 0.08
BBY 150605P00032000 P 06/05/15 32.0 0.08 0.13
BBY 150605P00032500 P 06/05/15 32.5 0.13 0.17
BBY 150605P00033000 P 06/05/15 33.0 0.21 0.25
BBY 150605P00033500 P 06/05/15 33.5 0.32 0.37
BBY 150605P00034000 P 06/05/15 34.0 0.49 0.54
BBY 150605P00034500 P 06/05/15 34.5 0.72 0.79
BBY 150605P00035000 P 06/05/15 35.0 0.91 1.18
BBY 150605P00035500 P 06/05/15 35.5 1.20 1.60
BBY 150605P00036000 P 06/05/15 36.0 1.62 2.01
BBY 150605P00036500 P 06/05/15 36.5 2.00 2.46
BBY 150605P00037000 P 06/05/15 37.0 2.43 2.93
BBY 150605P00037500 P 06/05/15 37.5 2.89 3.45
BBY 150605P00038000 P 06/05/15 38.0 2.40 3.95
BBY 150605P00038500 P 06/05/15 38.5 2.80 4.45
BBY 150605P00039000 P 06/05/15 39.0 3.30 4.90
BBY 150605P00039500 P 06/05/15 39.5 3.80 5.40
BBY 150605P00040000 P 06/05/15 40.0 4.30 5.95
BBY 150605P00040500 P 06/05/15 40.5 4.80 6.55
BBY 150605P00041000 P 06/05/15 41.0 5.20 6.95
BBY 150605P00041500 P 06/05/15 41.5 5.70 7.45
BBY 150605P00042000 P 06/05/15 42.0 6.20 8.00
BBY 150605P00042500 P 06/05/15 42.5 6.70 8.50
BBY 150605P00043000 P 06/05/15 43.0 6.90 9.40
BBY 150605P00043500 P 06/05/15 43.5 6.90 10.80
BBY 150605P00044000 P 06/05/15 44.0 7.95 11.40
BBY 150605P00045000 P 06/05/15 45.0 8.90 11.75
BBY 150612C00024000 C 06/12/15 24.0 8.55 12.40
BBY 150612C00024500 C 06/12/15 24.5 8.00 11.65
BBY 150612C00025000 C 06/12/15 25.0 7.50 11.15
BBY 150612C00025500 C 06/12/15 25.5 8.15 9.75
BBY 150612C00026000 C 06/12/15 26.0 7.75 9.20
BBY 150612C00026500 C 06/12/15 26.5 7.35 8.55
BBY 150612C00027000 C 06/12/15 27.0 7.10 8.30
BBY 150612C00027500 C 06/12/15 27.5 6.60 7.25
BBY 150612C00028000 C 06/12/15 28.0 6.10 6.90
BBY 150612C00028500 C 06/12/15 28.5 5.60 6.75
BBY 150612C00029000 C 06/12/15 29.0 5.10 5.85
BBY 150612C00029500 C 06/12/15 29.5 4.60 5.75
BBY 150612C00030000 C 06/12/15 30.0 4.10 4.85
BBY 150612C00030500 C 06/12/15 30.5 3.65 4.30
BBY 150612C00031000 C 06/12/15 31.0 3.15 3.90
BBY 150612C00031500 C 06/12/15 31.5 2.84 3.15
BBY 150612C00032000 C 06/12/15 32.0 2.29 2.66
BBY 150612C00032500 C 06/12/15 32.5 1.97 2.19
BBY 150612C00033000 C 06/12/15 33.0 1.57 1.78
BBY 150612C00033500 C 06/12/15 33.5 1.21 1.32
BBY 150612C00034000 C 06/12/15 34.0 0.91 0.98
BBY 150612C00034500 C 06/12/15 34.5 0.65 0.71
BBY 150612C00035000 C 06/12/15 35.0 0.44 0.54
BBY 150612C00035500 C 06/12/15 35.5 0.29 0.34
BBY 150612C00036000 C 06/12/15 36.0 0.18 0.22
BBY 150612C00036500 C 06/12/15 36.5 0.10 0.18
BBY 150612C00037000 C 06/12/15 37.0 0.06 0.11
BBY 150612C00037500 C 06/12/15 37.5 0.03 0.10
BBY 150612C00038000 C 06/12/15 38.0 0.02 0.07
BBY 150612C00038500 C 06/12/15 38.5 0.01 0.05
BBY 150612C00039000 C 06/12/15 39.0 0.00 0.04
BBY 150612C00039500 C 06/12/15 39.5 0.00 0.04
BBY 150612C00040000 C 06/12/15 40.0 0.00 0.03
BBY 150612C00040500 C 06/12/15 40.5 0.00 0.04
BBY 150612C00041000 C 06/12/15 41.0 0.00 0.03
BBY 150612C00041500 C 06/12/15 41.5 0.00 0.03
BBY 150612C00042000 C 06/12/15 42.0 0.00 0.03
BBY 150612C00042500 C 06/12/15 42.5 0.00 0.03
BBY 150612C00043000 C 06/12/15 43.0 0.00 0.03
BBY 150612C00043500 C 06/12/15 43.5 0.00 0.03
BBY 150612C00044000 C 06/12/15 44.0 0.00 0.03
BBY 150612C00045000 C 06/12/15 45.0 0.00 0.03
BBY 150612P00024000 P 06/12/15 24.0 0.00 0.04
BBY 150612P00024500 P 06/12/15 24.5 0.00 0.04
BBY 150612P00025000 P 06/12/15 25.0 0.00 0.04
BBY 150612P00025500 P 06/12/15 25.5 0.00 0.05
BBY 150612P00026000 P 06/12/15 26.0 0.00 0.05
BBY 150612P00026500 P 06/12/15 26.5 0.00 0.05
BBY 150612P00027000 P 06/12/15 27.0 0.00 0.06
BBY 150612P00027500 P 06/12/15 27.5 0.00 0.06
BBY 150612P00028000 P 06/12/15 28.0 0.01 0.06
BBY 150612P00028500 P 06/12/15 28.5 0.01 0.07
BBY 150612P00029000 P 06/12/15 29.0 0.01 0.07
BBY 150612P00029500 P 06/12/15 29.5 0.01 0.07
BBY 150612P00030000 P 06/12/15 30.0 0.03 0.08
BBY 150612P00030500 P 06/12/15 30.5 0.06 0.08
BBY 150612P00031000 P 06/12/15 31.0 0.08 0.13
BBY 150612P00031500 P 06/12/15 31.5 0.12 0.16
BBY 150612P00032000 P 06/12/15 32.0 0.18 0.23
BBY 150612P00032500 P 06/12/15 32.5 0.26 0.31
BBY 150612P00033000 P 06/12/15 33.0 0.39 0.44
BBY 150612P00033500 P 06/12/15 33.5 0.54 0.59
BBY 150612P00034000 P 06/12/15 34.0 0.74 0.80
BBY 150612P00034500 P 06/12/15 34.5 1.00 1.07
BBY 150612P00035000 P 06/12/15 35.0 1.30 1.39
BBY 150612P00035500 P 06/12/15 35.5 1.64 1.75
BBY 150612P00036000 P 06/12/15 36.0 1.96 2.13
BBY 150612P00036500 P 06/12/15 36.5 2.26 2.66
BBY 150612P00037000 P 06/12/15 37.0 2.23 3.20
BBY 150612P00037500 P 06/12/15 37.5 2.98 3.70
BBY 150612P00038000 P 06/12/15 38.0 2.60 4.20
BBY 150612P00038500 P 06/12/15 38.5 3.05 4.65
BBY 150612P00039000 P 06/12/15 39.0 3.55 5.15
BBY 150612P00039500 P 06/12/15 39.5 4.05 5.65
BBY 150612P00040000 P 06/12/15 40.0 4.50 6.15
BBY 150612P00040500 P 06/12/15 40.5 5.05 6.70
BBY 150612P00041000 P 06/12/15 41.0 5.35 7.25
BBY 150612P00041500 P 06/12/15 41.5 5.90 7.70
BBY 150612P00042000 P 06/12/15 42.0 6.35 8.30
BBY 150612P00042500 P 06/12/15 42.5 6.15 10.25
BBY 150612P00043000 P 06/12/15 43.0 7.05 9.45
BBY 150612P00043500 P 06/12/15 43.5 7.40 11.05
BBY 150612P00044000 P 06/12/15 44.0 8.05 11.75
BBY 150612P00045000 P 06/12/15 45.0 9.10 12.55
BBY 150619C00017490 C 06/19/15 17.5 15.50 17.35
BBY 150619C00018490 C 06/19/15 18.5 14.10 17.45
BBY 150619C00019490 C 06/19/15 19.5 13.10 16.60
BBY 150619C00020490 C 06/19/15 20.5 12.20 15.60
BBY 150619C00021490 C 06/19/15 21.5 11.20 13.30
BBY 150619C00022490 C 06/19/15 22.5 10.20 12.30
BBY 150619C00023490 C 06/19/15 23.5 9.10 11.30
BBY 150619C00024490 C 06/19/15 24.5 8.15 12.05
BBY 150619C00025490 C 06/19/15 25.5 8.55 9.55
BBY 150619C00026490 C 06/19/15 26.5 7.60 8.45
BBY 150619C00027490 C 06/19/15 27.5 6.65 7.50
BBY 150619C00027500 C 06/19/15 27.5 6.60 7.55
BBY 150619C00028000 C 06/19/15 28.0 6.10 6.95
BBY 150619C00028490 C 06/19/15 28.5 5.65 6.55
BBY 150619C00028500 C 06/19/15 28.5 5.60 6.45
BBY 150619C00029000 C 06/19/15 29.0 5.10 6.00
BBY 150619C00029490 C 06/19/15 29.5 4.65 5.50
BBY 150619C00029500 C 06/19/15 29.5 4.65 5.50
BBY 150619C00030000 C 06/19/15 30.0 4.15 4.95
BBY 150619C00030490 C 06/19/15 30.5 3.70 4.55
BBY 150619C00030500 C 06/19/15 30.5 3.65 4.45
BBY 150619C00031000 C 06/19/15 31.0 3.25 3.75
BBY 150619C00031490 C 06/19/15 31.5 2.77 3.45
BBY 150619C00031500 C 06/19/15 31.5 2.76 3.50
BBY 150619C00032000 C 06/19/15 32.0 2.35 2.76
BBY 150619C00032490 C 06/19/15 32.5 2.04 2.24
BBY 150619C00032500 C 06/19/15 32.5 2.04 2.16
BBY 150619C00033000 C 06/19/15 33.0 1.65 1.85
BBY 150619C00033490 C 06/19/15 33.5 1.32 1.47
BBY 150619C00033500 C 06/19/15 33.5 1.34 1.46
BBY 150619C00034000 C 06/19/15 34.0 1.03 1.15
BBY 150619C00034490 C 06/19/15 34.5 0.78 0.82
BBY 150619C00034500 C 06/19/15 34.5 0.77 0.81
BBY 150619C00035000 C 06/19/15 35.0 0.56 0.69
BBY 150619C00035490 C 06/19/15 35.5 0.40 0.43
BBY 150619C00035500 C 06/19/15 35.5 0.39 0.44
BBY 150619C00036000 C 06/19/15 36.0 0.27 0.29
BBY 150619C00036490 C 06/19/15 36.5 0.18 0.21
BBY 150619C00036500 C 06/19/15 36.5 0.17 0.25
BBY 150619C00037000 C 06/19/15 37.0 0.11 0.14
BBY 150619C00037490 C 06/19/15 37.5 0.07 0.10
BBY 150619C00037500 C 06/19/15 37.5 0.07 0.11
BBY 150619C00038000 C 06/19/15 38.0 0.04 0.08
BBY 150619C00038490 C 06/19/15 38.5 0.02 0.07
BBY 150619C00038500 C 06/19/15 38.5 0.02 0.06
BBY 150619C00039000 C 06/19/15 39.0 0.01 0.05
BBY 150619C00039490 C 06/19/15 39.5 0.01 0.04
BBY 150619C00039500 C 06/19/15 39.5 0.00 0.04
BBY 150619C00040000 C 06/19/15 40.0 0.00 0.04
BBY 150619C00040490 C 06/19/15 40.5 0.00 0.04
BBY 150619C00040500 C 06/19/15 40.5 0.00 0.04
BBY 150619C00041000 C 06/19/15 41.0 0.00 0.03
BBY 150619C00041490 C 06/19/15 41.5 0.00 0.03
BBY 150619C00041500 C 06/19/15 41.5 0.00 0.03
BBY 150619C00042000 C 06/19/15 42.0 0.00 0.03
BBY 150619C00042490 C 06/19/15 42.5 0.00 0.03
BBY 150619C00042500 C 06/19/15 42.5 0.00 0.03
BBY 150619C00043000 C 06/19/15 43.0 0.00 0.03
BBY 150619C00043490 C 06/19/15 43.5 0.00 0.03
BBY 150619C00043500 C 06/19/15 43.5 0.00 0.03
BBY 150619C00044000 C 06/19/15 44.0 0.00 0.03
BBY 150619C00044490 C 06/19/15 44.5 0.01 0.03
BBY 150619C00045000 C 06/19/15 45.0 0.00 0.03
BBY 150619C00045490 C 06/19/15 45.5 0.00 0.03
BBY 150619C00046000 C 06/19/15 46.0 0.00 0.03
BBY 150619C00046490 C 06/19/15 46.5 0.00 0.03
BBY 150619C00047000 C 06/19/15 47.0 0.00 0.03
BBY 150619C00047490 C 06/19/15 47.5 0.00 0.03
BBY 150619C00048000 C 06/19/15 48.0 0.00 0.03
BBY 150619C00048490 C 06/19/15 48.5 0.00 0.03
BBY 150619C00049490 C 06/19/15 49.5 0.00 0.02
BBY 150619C00054490 C 06/19/15 54.5 0.00 0.03
BBY 150619P00017490 P 06/19/15 17.5 0.00 0.03
BBY 150619P00018490 P 06/19/15 18.5 0.00 0.03
BBY 150619P00019490 P 06/19/15 19.5 0.00 0.03
BBY 150619P00020490 P 06/19/15 20.5 0.00 0.04
BBY 150619P00021490 P 06/19/15 21.5 0.00 0.04
BBY 150619P00022490 P 06/19/15 22.5 0.00 0.05
BBY 150619P00023490 P 06/19/15 23.5 0.00 0.05
BBY 150619P00024490 P 06/19/15 24.5 0.00 0.05
BBY 150619P00025490 P 06/19/15 25.5 0.00 0.05
BBY 150619P00026490 P 06/19/15 26.5 0.00 0.02
BBY 150619P00027490 P 06/19/15 27.5 0.01 0.06
BBY 150619P00027500 P 06/19/15 27.5 0.01 0.06
BBY 150619P00028000 P 06/19/15 28.0 0.02 0.06
BBY 150619P00028490 P 06/19/15 28.5 0.02 0.06
BBY 150619P00028500 P 06/19/15 28.5 0.02 0.06
BBY 150619P00029000 P 06/19/15 29.0 0.02 0.07
BBY 150619P00029490 P 06/19/15 29.5 0.05 0.08
BBY 150619P00029500 P 06/19/15 29.5 0.05 0.08
BBY 150619P00030000 P 06/19/15 30.0 0.07 0.11
BBY 150619P00030490 P 06/19/15 30.5 0.10 0.11
BBY 150619P00030500 P 06/19/15 30.5 0.08 0.15
BBY 150619P00031000 P 06/19/15 31.0 0.14 0.17
BBY 150619P00031490 P 06/19/15 31.5 0.20 0.22
BBY 150619P00031500 P 06/19/15 31.5 0.20 0.22
BBY 150619P00032000 P 06/19/15 32.0 0.27 0.30
BBY 150619P00032490 P 06/19/15 32.5 0.37 0.40
BBY 150619P00032500 P 06/19/15 32.5 0.36 0.41
BBY 150619P00033000 P 06/19/15 33.0 0.50 0.54
BBY 150619P00033490 P 06/19/15 33.5 0.66 0.70
BBY 150619P00033500 P 06/19/15 33.5 0.67 0.71
BBY 150619P00034000 P 06/19/15 34.0 0.88 0.92
BBY 150619P00034490 P 06/19/15 34.5 1.11 1.18
BBY 150619P00034500 P 06/19/15 34.5 1.12 1.18
BBY 150619P00035000 P 06/19/15 35.0 1.42 1.48
BBY 150619P00035490 P 06/19/15 35.5 1.71 1.81
BBY 150619P00035500 P 06/19/15 35.5 1.66 1.87
BBY 150619P00036000 P 06/19/15 36.0 2.02 2.22
BBY 150619P00036490 P 06/19/15 36.5 2.42 2.77
BBY 150619P00036500 P 06/19/15 36.5 2.42 2.66
BBY 150619P00037000 P 06/19/15 37.0 2.57 3.25
BBY 150619P00037490 P 06/19/15 37.5 3.10 3.70
BBY 150619P00037500 P 06/19/15 37.5 2.61 3.70
BBY 150619P00038000 P 06/19/15 38.0 2.65 4.20
BBY 150619P00038490 P 06/19/15 38.5 3.25 4.65
BBY 150619P00038500 P 06/19/15 38.5 3.10 4.65
BBY 150619P00039000 P 06/19/15 39.0 3.55 5.15
BBY 150619P00039490 P 06/19/15 39.5 4.55 5.65
BBY 150619P00039500 P 06/19/15 39.5 4.55 5.65
BBY 150619P00040000 P 06/19/15 40.0 5.10 6.00
BBY 150619P00040490 P 06/19/15 40.5 5.30 6.60
BBY 150619P00040500 P 06/19/15 40.5 5.60 6.70
BBY 150619P00041000 P 06/19/15 41.0 5.40 7.25
BBY 150619P00041490 P 06/19/15 41.5 5.90 7.60
BBY 150619P00041500 P 06/19/15 41.5 5.95 7.60
BBY 150619P00042000 P 06/19/15 42.0 6.40 8.10
BBY 150619P00042490 P 06/19/15 42.5 6.90 8.60
BBY 150619P00042500 P 06/19/15 42.5 6.90 8.60
BBY 150619P00043000 P 06/19/15 43.0 7.40 9.10
BBY 150619P00043490 P 06/19/15 43.5 7.90 9.60
BBY 150619P00043500 P 06/19/15 43.5 7.90 9.60
BBY 150619P00044000 P 06/19/15 44.0 8.15 10.90
BBY 150619P00044490 P 06/19/15 44.5 8.90 10.60
BBY 150619P00045000 P 06/19/15 45.0 8.65 12.55
BBY 150619P00045490 P 06/19/15 45.5 9.90 11.60
BBY 150619P00046000 P 06/19/15 46.0 9.95 13.30
BBY 150619P00046490 P 06/19/15 46.5 10.50 13.45
BBY 150619P00047000 P 06/19/15 47.0 11.10 14.40
BBY 150619P00047490 P 06/19/15 47.5 11.10 15.05
BBY 150619P00048000 P 06/19/15 48.0 12.10 15.50
BBY 150619P00048490 P 06/19/15 48.5 12.60 14.80
BBY 150619P00049490 P 06/19/15 49.5 13.35 17.05
BBY 150619P00054490 P 06/19/15 54.5 18.60 20.90
BBY 150626C00028000 C 06/26/15 28.0 6.10 7.05
BBY 150626C00028500 C 06/26/15 28.5 5.60 6.55
BBY 150626C00029000 C 06/26/15 29.0 5.10 6.05
BBY 150626C00029500 C 06/26/15 29.5 4.70 5.55
BBY 150626C00030000 C 06/26/15 30.0 4.15 4.80
BBY 150626C00030500 C 06/26/15 30.5 3.70 4.45
BBY 150626C00031000 C 06/26/15 31.0 3.25 4.00
BBY 150626C00031500 C 06/26/15 31.5 2.81 3.25
BBY 150626C00032000 C 06/26/15 32.0 2.50 2.74
BBY 150626C00032500 C 06/26/15 32.5 2.10 2.31
BBY 150626C00033000 C 06/26/15 33.0 1.73 1.89
BBY 150626C00033500 C 06/26/15 33.5 1.42 1.57
BBY 150626C00034000 C 06/26/15 34.0 1.12 1.28
BBY 150626C00034500 C 06/26/15 34.5 0.86 0.91
BBY 150626C00035000 C 06/26/15 35.0 0.65 0.71
BBY 150626C00035500 C 06/26/15 35.5 0.47 0.54
BBY 150626C00036000 C 06/26/15 36.0 0.34 0.38
BBY 150626C00036500 C 06/26/15 36.5 0.24 0.32
BBY 150626C00037000 C 06/26/15 37.0 0.17 0.20
BBY 150626C00037500 C 06/26/15 37.5 0.11 0.14
BBY 150626C00038000 C 06/26/15 38.0 0.07 0.13
BBY 150626C00038500 C 06/26/15 38.5 0.04 0.10
BBY 150626C00039000 C 06/26/15 39.0 0.02 0.07
BBY 150626C00039500 C 06/26/15 39.5 0.01 0.06
BBY 150626C00040000 C 06/26/15 40.0 0.00 0.05
BBY 150626C00040500 C 06/26/15 40.5 0.00 0.04
BBY 150626C00041000 C 06/26/15 41.0 0.00 0.04
BBY 150626C00041500 C 06/26/15 41.5 0.00 0.03
BBY 150626C00042000 C 06/26/15 42.0 0.00 0.02
BBY 150626C00042500 C 06/26/15 42.5 0.00 0.03
BBY 150626C00043000 C 06/26/15 43.0 0.00 0.03
BBY 150626C00043500 C 06/26/15 43.5 0.00 0.03
BBY 150626C00044000 C 06/26/15 44.0 0.00 0.03
BBY 150626C00045000 C 06/26/15 45.0 0.00 0.03
BBY 150626P00028000 P 06/26/15 28.0 0.02 0.07
BBY 150626P00028500 P 06/26/15 28.5 0.03 0.07
BBY 150626P00029000 P 06/26/15 29.0 0.04 0.09
BBY 150626P00029500 P 06/26/15 29.5 0.06 0.11
BBY 150626P00030000 P 06/26/15 30.0 0.10 0.13
BBY 150626P00030500 P 06/26/15 30.5 0.13 0.17
BBY 150626P00031000 P 06/26/15 31.0 0.18 0.23
BBY 150626P00031500 P 06/26/15 31.5 0.25 0.29
BBY 150626P00032000 P 06/26/15 32.0 0.34 0.38
BBY 150626P00032500 P 06/26/15 32.5 0.45 0.49
BBY 150626P00033000 P 06/26/15 33.0 0.59 0.64
BBY 150626P00033500 P 06/26/15 33.5 0.77 0.82
BBY 150626P00034000 P 06/26/15 34.0 0.98 1.04
BBY 150626P00034500 P 06/26/15 34.5 1.23 1.30
BBY 150626P00035000 P 06/26/15 35.0 1.52 1.60
BBY 150626P00035500 P 06/26/15 35.5 1.81 1.91
BBY 150626P00036000 P 06/26/15 36.0 2.10 2.32
BBY 150626P00036500 P 06/26/15 36.5 2.50 2.71
BBY 150626P00037000 P 06/26/15 37.0 2.76 3.30
BBY 150626P00037500 P 06/26/15 37.5 2.73 3.70
BBY 150626P00038000 P 06/26/15 38.0 2.70 4.20
BBY 150626P00038500 P 06/26/15 38.5 3.15 4.65
BBY 150626P00039000 P 06/26/15 39.0 3.60 5.15
BBY 150626P00039500 P 06/26/15 39.5 4.50 5.65
BBY 150626P00040000 P 06/26/15 40.0 5.00 6.15
BBY 150626P00040500 P 06/26/15 40.5 5.55 6.65
BBY 150626P00041000 P 06/26/15 41.0 5.45 7.15
BBY 150626P00041500 P 06/26/15 41.5 5.95 7.70
BBY 150626P00042000 P 06/26/15 42.0 6.35 8.20
BBY 150626P00042500 P 06/26/15 42.5 6.90 8.80
BBY 150626P00043000 P 06/26/15 43.0 7.15 9.55
BBY 150626P00043500 P 06/26/15 43.5 7.40 10.35
BBY 150626P00044000 P 06/26/15 44.0 8.00 11.55
BBY 150626P00045000 P 06/26/15 45.0 8.65 12.55
BBY 150702C00027000 C 07/02/15 27.0 7.00 7.95
BBY 150702C00027500 C 07/02/15 27.5 6.60 7.45
BBY 150702C00028000 C 07/02/15 28.0 6.10 6.95
BBY 150702C00028500 C 07/02/15 28.5 5.60 6.45
BBY 150702C00029000 C 07/02/15 29.0 5.10 5.95
BBY 150702C00029500 C 07/02/15 29.5 4.60 5.55
BBY 150702C00030000 C 07/02/15 30.0 4.15 5.05
BBY 150702C00030500 C 07/02/15 30.5 3.70 4.25
BBY 150702C00031000 C 07/02/15 31.0 3.25 4.05
BBY 150702C00031500 C 07/02/15 31.5 2.85 3.55
BBY 150702C00032000 C 07/02/15 32.0 2.54 2.84
BBY 150702C00032500 C 07/02/15 32.5 2.14 2.38
BBY 150702C00033000 C 07/02/15 33.0 1.78 2.01
BBY 150702C00033500 C 07/02/15 33.5 1.49 1.68
BBY 150702C00034000 C 07/02/15 34.0 1.20 1.33
BBY 150702C00034500 C 07/02/15 34.5 0.96 1.01
BBY 150702C00035000 C 07/02/15 35.0 0.73 0.83
BBY 150702C00035500 C 07/02/15 35.5 0.56 0.68
BBY 150702C00036000 C 07/02/15 36.0 0.41 0.49
BBY 150702C00036500 C 07/02/15 36.5 0.30 0.37
BBY 150702C00037000 C 07/02/15 37.0 0.22 0.28
BBY 150702C00037500 C 07/02/15 37.5 0.15 0.21
BBY 150702C00038000 C 07/02/15 38.0 0.09 0.13
BBY 150702C00038500 C 07/02/15 38.5 0.07 0.09
BBY 150702C00039000 C 07/02/15 39.0 0.04 0.08
BBY 150702C00039500 C 07/02/15 39.5 0.02 0.07
BBY 150702C00040000 C 07/02/15 40.0 0.01 0.05
BBY 150702C00040500 C 07/02/15 40.5 0.00 0.05
BBY 150702C00041000 C 07/02/15 41.0 0.00 0.04
BBY 150702C00041500 C 07/02/15 41.5 0.00 0.04
BBY 150702C00042000 C 07/02/15 42.0 0.00 0.03
BBY 150702C00042500 C 07/02/15 42.5 0.00 0.03
BBY 150702C00043000 C 07/02/15 43.0 0.00 0.03
BBY 150702C00043500 C 07/02/15 43.5 0.00 0.03
BBY 150702C00044000 C 07/02/15 44.0 0.00 0.03
BBY 150702C00045000 C 07/02/15 45.0 0.00 0.03
BBY 150702P00027000 P 07/02/15 27.0 0.02 0.06
BBY 150702P00027500 P 07/02/15 27.5 0.02 0.06
BBY 150702P00028000 P 07/02/15 28.0 0.03 0.07
BBY 150702P00028500 P 07/02/15 28.5 0.05 0.09
BBY 150702P00029000 P 07/02/15 29.0 0.07 0.11
BBY 150702P00029500 P 07/02/15 29.5 0.09 0.14
BBY 150702P00030000 P 07/02/15 30.0 0.11 0.18
BBY 150702P00030500 P 07/02/15 30.5 0.15 0.24
BBY 150702P00031000 P 07/02/15 31.0 0.24 0.27
BBY 150702P00031500 P 07/02/15 31.5 0.30 0.36
BBY 150702P00032000 P 07/02/15 32.0 0.41 0.46
BBY 150702P00032500 P 07/02/15 32.5 0.53 0.59
BBY 150702P00033000 P 07/02/15 33.0 0.68 0.73
BBY 150702P00033500 P 07/02/15 33.5 0.85 0.93
BBY 150702P00034000 P 07/02/15 34.0 1.07 1.14
BBY 150702P00034500 P 07/02/15 34.5 1.31 1.40
BBY 150702P00035000 P 07/02/15 35.0 1.60 1.72
BBY 150702P00035500 P 07/02/15 35.5 1.83 2.04
BBY 150702P00036000 P 07/02/15 36.0 2.18 2.39
BBY 150702P00036500 P 07/02/15 36.5 2.55 2.77
BBY 150702P00037000 P 07/02/15 37.0 2.95 3.35
BBY 150702P00037500 P 07/02/15 37.5 2.91 3.75
BBY 150702P00038000 P 07/02/15 38.0 2.76 4.25
BBY 150702P00038500 P 07/02/15 38.5 3.15 4.70
BBY 150702P00039000 P 07/02/15 39.0 3.60 5.20
BBY 150702P00039500 P 07/02/15 39.5 4.10 5.65
BBY 150702P00040000 P 07/02/15 40.0 5.00 6.15
BBY 150702P00040500 P 07/02/15 40.5 5.55 6.65
BBY 150702P00041000 P 07/02/15 41.0 5.45 7.15
BBY 150702P00041500 P 07/02/15 41.5 5.90 7.65
BBY 150702P00042000 P 07/02/15 42.0 6.40 8.25
BBY 150702P00042500 P 07/02/15 42.5 6.05 9.80
BBY 150702P00043000 P 07/02/15 43.0 7.05 10.00
BBY 150702P00043500 P 07/02/15 43.5 7.40 11.00
BBY 150702P00044000 P 07/02/15 44.0 7.90 11.55
BBY 150702P00045000 P 07/02/15 45.0 8.55 12.55
BBY 150717C00026000 C 07/17/15 26.0 8.10 8.65
BBY 150717C00027000 C 07/17/15 27.0 7.10 7.95
BBY 150717C00028000 C 07/17/15 28.0 6.10 6.95
BBY 150717C00029000 C 07/17/15 29.0 5.15 6.00
BBY 150717C00030000 C 07/17/15 30.0 4.20 5.00
BBY 150717C00031000 C 07/17/15 31.0 3.35 4.00
BBY 150717C00032000 C 07/17/15 32.0 2.69 2.77
BBY 150717C00033000 C 07/17/15 33.0 1.98 2.16
BBY 150717C00034000 C 07/17/15 34.0 1.40 1.52
BBY 150717C00035000 C 07/17/15 35.0 0.94 0.98
BBY 150717C00036000 C 07/17/15 36.0 0.58 0.69
BBY 150717C00037000 C 07/17/15 37.0 0.34 0.43
BBY 150717C00038000 C 07/17/15 38.0 0.19 0.25
BBY 150717C00039000 C 07/17/15 39.0 0.10 0.14
BBY 150717C00040000 C 07/17/15 40.0 0.05 0.08
BBY 150717C00041000 C 07/17/15 41.0 0.02 0.06
BBY 150717C00042000 C 07/17/15 42.0 0.01 0.04
BBY 150717C00043000 C 07/17/15 43.0 0.00 0.04
BBY 150717C00044000 C 07/17/15 44.0 0.00 0.03
BBY 150717C00045000 C 07/17/15 45.0 0.00 0.03
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 150717P00026000 P 07/17/15 26.0 0.02 0.07
BBY 150717P00027000 P 07/17/15 27.0 0.04 0.08
BBY 150717P00028000 P 07/17/15 28.0 0.07 0.10
BBY 150717P00029000 P 07/17/15 29.0 0.11 0.16
BBY 150717P00030000 P 07/17/15 30.0 0.22 0.25
BBY 150717P00031000 P 07/17/15 31.0 0.36 0.38
BBY 150717P00032000 P 07/17/15 32.0 0.55 0.62
BBY 150717P00033000 P 07/17/15 33.0 0.85 0.92
BBY 150717P00034000 P 07/17/15 34.0 1.27 1.33
BBY 150717P00035000 P 07/17/15 35.0 1.79 1.86
BBY 150717P00036000 P 07/17/15 36.0 2.43 2.52
BBY 150717P00037000 P 07/17/15 37.0 3.10 3.30
BBY 150717P00038000 P 07/17/15 38.0 3.50 4.30
BBY 150717P00039000 P 07/17/15 39.0 4.70 5.20
BBY 150717P00040000 P 07/17/15 40.0 4.70 6.20
BBY 150717P00041000 P 07/17/15 41.0 5.55 7.15
BBY 150717P00042000 P 07/17/15 42.0 6.60 8.15
BBY 150717P00043000 P 07/17/15 43.0 7.45 9.15
BBY 150717P00044000 P 07/17/15 44.0 8.35 10.15
BBY 150717P00045000 P 07/17/15 45.0 9.40 11.25
BBY 150717P00046000 P 07/17/15 46.0 10.05 12.40
BBY 150717P00047000 P 07/17/15 47.0 11.15 13.15
BBY 150821C00026000 C 08/21/15 26.0 8.10 8.95
BBY 150821C00027000 C 08/21/15 27.0 7.10 7.95
BBY 150821C00028000 C 08/21/15 28.0 6.15 6.95
BBY 150821C00029000 C 08/21/15 29.0 5.25 5.95
BBY 150821C00030000 C 08/21/15 30.0 4.40 5.60
BBY 150821C00031000 C 08/21/15 31.0 3.80 4.05
BBY 150821C00032000 C 08/21/15 32.0 3.10 3.35
BBY 150821C00033000 C 08/21/15 33.0 2.47 2.67
BBY 150821C00034000 C 08/21/15 34.0 1.92 2.06
BBY 150821C00035000 C 08/21/15 35.0 1.46 1.55
BBY 150821C00036000 C 08/21/15 36.0 1.07 1.18
BBY 150821C00037000 C 08/21/15 37.0 0.76 0.88
BBY 150821C00038000 C 08/21/15 38.0 0.53 0.61
BBY 150821C00039000 C 08/21/15 39.0 0.34 0.50
BBY 150821C00040000 C 08/21/15 40.0 0.22 0.35
BBY 150821C00041000 C 08/21/15 41.0 0.15 0.21
BBY 150821C00042000 C 08/21/15 42.0 0.10 0.14
BBY 150821C00043000 C 08/21/15 43.0 0.06 0.10
BBY 150821C00044000 C 08/21/15 44.0 0.03 0.08
BBY 150821C00045000 C 08/21/15 45.0 0.02 0.06
BBY 150821P00026000 P 08/21/15 26.0 0.09 0.14
BBY 150821P00027000 P 08/21/15 27.0 0.15 0.19
BBY 150821P00028000 P 08/21/15 28.0 0.23 0.28
BBY 150821P00029000 P 08/21/15 29.0 0.34 0.38
BBY 150821P00030000 P 08/21/15 30.0 0.49 0.56
BBY 150821P00031000 P 08/21/15 31.0 0.70 0.76
BBY 150821P00032000 P 08/21/15 32.0 0.95 1.05
BBY 150821P00033000 P 08/21/15 33.0 1.30 1.43
BBY 150821P00034000 P 08/21/15 34.0 1.74 1.86
BBY 150821P00035000 P 08/21/15 35.0 2.24 2.37
BBY 150821P00036000 P 08/21/15 36.0 2.84 3.05
BBY 150821P00037000 P 08/21/15 37.0 3.50 3.70
BBY 150821P00038000 P 08/21/15 38.0 4.25 4.50
BBY 150821P00039000 P 08/21/15 39.0 5.10 5.40
BBY 150821P00040000 P 08/21/15 40.0 5.05 6.35
BBY 150821P00041000 P 08/21/15 41.0 5.65 7.25
BBY 150821P00042000 P 08/21/15 42.0 6.60 8.20
BBY 150821P00043000 P 08/21/15 43.0 7.55 9.20
BBY 150821P00044000 P 08/21/15 44.0 8.50 10.15
BBY 150821P00045000 P 08/21/15 45.0 9.40 11.15
BBY 150918C00017490 C 09/18/15 17.5 15.00 17.70
BBY 150918C00018490 C 09/18/15 18.5 13.90 17.60
BBY 150918C00019490 C 09/18/15 19.5 13.15 15.65
BBY 150918C00020490 C 09/18/15 20.5 12.15 16.25
BBY 150918C00021490 C 09/18/15 21.5 11.00 15.25
BBY 150918C00022490 C 09/18/15 22.5 10.10 13.80
BBY 150918C00023490 C 09/18/15 23.5 9.15 12.85
BBY 150918C00024490 C 09/18/15 24.5 8.20 12.10
BBY 150918C00025490 C 09/18/15 25.5 7.75 9.35
BBY 150918C00026490 C 09/18/15 26.5 7.45 9.45
BBY 150918C00027490 C 09/18/15 27.5 6.80 7.60
BBY 150918C00028490 C 09/18/15 28.5 5.55 7.60
BBY 150918C00029490 C 09/18/15 29.5 5.10 5.65
BBY 150918C00030490 C 09/18/15 30.5 4.45 4.75
BBY 150918C00031490 C 09/18/15 31.5 3.75 4.00
BBY 150918C00032490 C 09/18/15 32.5 3.10 3.35
BBY 150918C00033490 C 09/18/15 33.5 2.55 2.75
BBY 150918C00034490 C 09/18/15 34.5 2.06 2.13
BBY 150918C00035490 C 09/18/15 35.5 1.60 1.77
BBY 150918C00036490 C 09/18/15 36.5 1.22 1.39
BBY 150918C00037490 C 09/18/15 37.5 0.95 1.08
BBY 150918C00038490 C 09/18/15 38.5 0.69 0.83
BBY 150918C00039490 C 09/18/15 39.5 0.51 0.69
BBY 150918C00040490 C 09/18/15 40.5 0.37 0.53
BBY 150918C00041490 C 09/18/15 41.5 0.27 0.40
BBY 150918C00042490 C 09/18/15 42.5 0.20 0.30
BBY 150918C00043490 C 09/18/15 43.5 0.14 0.22
BBY 150918C00044490 C 09/18/15 44.5 0.09 0.17
BBY 150918C00045490 C 09/18/15 45.5 0.06 0.13
BBY 150918C00046490 C 09/18/15 46.5 0.02 0.11
BBY 150918C00047490 C 09/18/15 47.5 0.03 0.07
BBY 150918C00048490 C 09/18/15 48.5 0.02 0.06
BBY 150918C00049490 C 09/18/15 49.5 0.01 0.05
BBY 150918C00054490 C 09/18/15 54.5 0.00 0.03
BBY 150918P00017490 P 09/18/15 17.5 0.00 0.06
BBY 150918P00018490 P 09/18/15 18.5 0.01 0.07
BBY 150918P00019490 P 09/18/15 19.5 0.02 0.08
BBY 150918P00020490 P 09/18/15 20.5 0.03 0.08
BBY 150918P00021490 P 09/18/15 21.5 0.03 0.09
BBY 150918P00022490 P 09/18/15 22.5 0.05 0.11
BBY 150918P00023490 P 09/18/15 23.5 0.05 0.15
BBY 150918P00024490 P 09/18/15 24.5 0.08 0.18
BBY 150918P00025490 P 09/18/15 25.5 0.12 0.25
BBY 150918P00026490 P 09/18/15 26.5 0.20 0.31
BBY 150918P00027490 P 09/18/15 27.5 0.29 0.42
BBY 150918P00028490 P 09/18/15 28.5 0.51 0.57
BBY 150918P00029490 P 09/18/15 29.5 0.70 0.75
BBY 150918P00030490 P 09/18/15 30.5 0.91 1.01
BBY 150918P00031490 P 09/18/15 31.5 1.20 1.33
BBY 150918P00032490 P 09/18/15 32.5 1.56 1.67
BBY 150918P00033490 P 09/18/15 33.5 1.98 2.16
BBY 150918P00034490 P 09/18/15 34.5 2.49 2.67
BBY 150918P00035490 P 09/18/15 35.5 3.05 3.25
BBY 150918P00036490 P 09/18/15 36.5 3.65 3.90
BBY 150918P00037490 P 09/18/15 37.5 4.35 4.60
BBY 150918P00038490 P 09/18/15 38.5 5.10 5.35
BBY 150918P00039490 P 09/18/15 39.5 5.90 6.25
BBY 150918P00040490 P 09/18/15 40.5 6.40 7.15
BBY 150918P00041490 P 09/18/15 41.5 6.70 8.05
BBY 150918P00042490 P 09/18/15 42.5 7.40 8.95
BBY 150918P00043490 P 09/18/15 43.5 8.30 9.90
BBY 150918P00044490 P 09/18/15 44.5 9.20 10.95
BBY 150918P00045490 P 09/18/15 45.5 10.05 11.95
BBY 150918P00046490 P 09/18/15 46.5 10.80 12.85
BBY 150918P00047490 P 09/18/15 47.5 11.30 15.25
BBY 150918P00048490 P 09/18/15 48.5 12.25 14.90
BBY 150918P00049490 P 09/18/15 49.5 13.20 17.40
BBY 150918P00054490 P 09/18/15 54.5 18.70 21.45
BBY 151218C00020000 C 12/18/15 20.0 14.05 15.80
BBY 151218C00021000 C 12/18/15 21.0 13.00 15.05
BBY 151218C00022000 C 12/18/15 22.0 11.85 14.15
BBY 151218C00023000 C 12/18/15 23.0 11.10 13.05
BBY 151218C00024000 C 12/18/15 24.0 9.90 12.25
BBY 151218C00025000 C 12/18/15 25.0 8.90 11.00
BBY 151218C00026000 C 12/18/15 26.0 8.30 9.95
BBY 151218C00027000 C 12/18/15 27.0 7.60 9.05
BBY 151218C00028000 C 12/18/15 28.0 6.75 8.20
BBY 151218C00029000 C 12/18/15 29.0 6.10 6.45
BBY 151218C00030000 C 12/18/15 30.0 5.40 5.70
BBY 151218C00031000 C 12/18/15 31.0 4.70 5.00
BBY 151218C00032000 C 12/18/15 32.0 4.10 4.40
BBY 151218C00033000 C 12/18/15 33.0 3.55 3.80
BBY 151218C00034000 C 12/18/15 34.0 3.00 3.30
BBY 151218C00035000 C 12/18/15 35.0 2.68 2.73
BBY 151218C00036000 C 12/18/15 36.0 2.17 2.39
BBY 151218C00037000 C 12/18/15 37.0 1.82 2.01
BBY 151218C00038000 C 12/18/15 38.0 1.53 1.69
BBY 151218C00039000 C 12/18/15 39.0 1.27 1.40
BBY 151218C00040000 C 12/18/15 40.0 1.04 1.16
BBY 151218C00041000 C 12/18/15 41.0 0.86 0.99
BBY 151218C00042000 C 12/18/15 42.0 0.70 0.89
BBY 151218C00043000 C 12/18/15 43.0 0.56 0.75
BBY 151218C00044000 C 12/18/15 44.0 0.44 0.64
BBY 151218C00045000 C 12/18/15 45.0 0.36 0.53
BBY 151218C00046000 C 12/18/15 46.0 0.29 0.43
BBY 151218C00047000 C 12/18/15 47.0 0.22 0.37
BBY 151218C00048000 C 12/18/15 48.0 0.19 0.31
BBY 151218C00049000 C 12/18/15 49.0 0.15 0.25
BBY 151218C00050000 C 12/18/15 50.0 0.11 0.21
BBY 151218P00020000 P 12/18/15 20.0 0.09 0.17
BBY 151218P00021000 P 12/18/15 21.0 0.10 0.23
BBY 151218P00022000 P 12/18/15 22.0 0.14 0.27
BBY 151218P00023000 P 12/18/15 23.0 0.20 0.35
BBY 151218P00024000 P 12/18/15 24.0 0.28 0.45
BBY 151218P00025000 P 12/18/15 25.0 0.39 0.56
BBY 151218P00026000 P 12/18/15 26.0 0.51 0.69
BBY 151218P00027000 P 12/18/15 27.0 0.68 0.87
BBY 151218P00028000 P 12/18/15 28.0 0.87 1.08
BBY 151218P00029000 P 12/18/15 29.0 1.16 1.36
BBY 151218P00030000 P 12/18/15 30.0 1.54 1.60
BBY 151218P00031000 P 12/18/15 31.0 1.78 2.05
BBY 151218P00032000 P 12/18/15 32.0 2.17 2.43
BBY 151218P00033000 P 12/18/15 33.0 2.61 2.89
BBY 151218P00034000 P 12/18/15 34.0 3.10 3.35
BBY 151218P00035000 P 12/18/15 35.0 3.70 3.95
BBY 151218P00036000 P 12/18/15 36.0 4.25 4.55
BBY 151218P00037000 P 12/18/15 37.0 4.90 5.20
BBY 151218P00038000 P 12/18/15 38.0 5.55 5.90
BBY 151218P00039000 P 12/18/15 39.0 6.30 6.65
BBY 151218P00040000 P 12/18/15 40.0 7.10 7.40
BBY 151218P00041000 P 12/18/15 41.0 7.90 8.20
BBY 151218P00042000 P 12/18/15 42.0 8.70 9.10
BBY 151218P00043000 P 12/18/15 43.0 8.55 10.00
BBY 151218P00044000 P 12/18/15 44.0 9.40 10.90
BBY 151218P00045000 P 12/18/15 45.0 10.25 12.05
BBY 151218P00046000 P 12/18/15 46.0 11.15 12.75
BBY 151218P00047000 P 12/18/15 47.0 12.10 13.75
BBY 151218P00048000 P 12/18/15 48.0 12.80 14.65
BBY 151218P00049000 P 12/18/15 49.0 13.75 15.60
BBY 151218P00050000 P 12/18/15 50.0 14.65 16.65
BBY 160115C00012490 C 01/15/16 12.5 20.60 23.60
BBY 160115C00014490 C 01/15/16 14.5 18.55 21.50
BBY 160115C00017490 C 01/15/16 17.5 15.55 18.55
BBY 160115C00019490 C 01/15/16 19.5 14.35 16.65
BBY 160115C00021000 C 01/15/16 21.0 13.00 15.15
BBY 160115C00022490 C 01/15/16 22.5 11.40 13.70
BBY 160115C00024490 C 01/15/16 24.5 9.70 11.45
BBY 160115C00026000 C 01/15/16 26.0 8.40 10.00
BBY 160115C00027490 C 01/15/16 27.5 7.20 8.75
BBY 160115C00029490 C 01/15/16 29.5 5.90 6.20
BBY 160115C00031000 C 01/15/16 31.0 4.90 5.20
BBY 160115C00032490 C 01/15/16 32.5 4.00 4.30
BBY 160115C00034490 C 01/15/16 34.5 3.05 3.20
BBY 160115C00036000 C 01/15/16 36.0 2.43 2.53
BBY 160115C00037490 C 01/15/16 37.5 1.88 2.00
BBY 160115C00039490 C 01/15/16 39.5 1.32 1.42
BBY 160115C00041490 C 01/15/16 41.5 0.91 1.06
BBY 160115C00043000 C 01/15/16 43.0 0.69 0.92
BBY 160115C00044490 C 01/15/16 44.5 0.52 0.72
BBY 160115C00046490 C 01/15/16 46.5 0.34 0.52
BBY 160115C00048000 C 01/15/16 48.0 0.25 0.40
BBY 160115C00049490 C 01/15/16 49.5 0.18 0.31
BBY 160115C00054490 C 01/15/16 54.5 0.06 0.13
BBY 160115C00059490 C 01/15/16 59.5 0.02 0.06
BBY 160115P00012490 P 01/15/16 12.5 0.01 0.07
BBY 160115P00014490 P 01/15/16 14.5 0.03 0.08
BBY 160115P00017490 P 01/15/16 17.5 0.07 0.13
BBY 160115P00019490 P 01/15/16 19.5 0.10 0.20
BBY 160115P00021000 P 01/15/16 21.0 0.14 0.28
BBY 160115P00022490 P 01/15/16 22.5 0.25 0.37
BBY 160115P00024490 P 01/15/16 24.5 0.50 0.62
BBY 160115P00026000 P 01/15/16 26.0 0.65 0.81
BBY 160115P00027490 P 01/15/16 27.5 1.02 1.12
BBY 160115P00029490 P 01/15/16 29.5 1.59 1.62
BBY 160115P00031000 P 01/15/16 31.0 2.04 2.20
BBY 160115P00032490 P 01/15/16 32.5 2.64 2.78
BBY 160115P00034490 P 01/15/16 34.5 3.75 3.80
BBY 160115P00036000 P 01/15/16 36.0 4.50 4.70
BBY 160115P00037490 P 01/15/16 37.5 5.45 5.80
BBY 160115P00039490 P 01/15/16 39.5 6.95 7.20
BBY 160115P00041490 P 01/15/16 41.5 8.45 8.80
BBY 160115P00043000 P 01/15/16 43.0 9.70 10.05
BBY 160115P00044490 P 01/15/16 44.5 9.95 11.50
BBY 160115P00046490 P 01/15/16 46.5 11.70 13.30
BBY 160115P00048000 P 01/15/16 48.0 13.10 14.70
BBY 160115P00049490 P 01/15/16 49.5 14.50 16.15
BBY 160115P00054490 P 01/15/16 54.5 19.00 21.15
BBY 160115P00059490 P 01/15/16 59.5 24.25 26.75
BBY 170120C00017490 C 01/20/17 17.5 14.80 18.45
BBY 170120C00019490 C 01/20/17 19.5 13.35 16.40
BBY 170120C00022490 C 01/20/17 22.5 12.10 13.85
BBY 170120C00024490 C 01/20/17 24.5 10.35 12.25
BBY 170120C00027490 C 01/20/17 27.5 8.60 9.05
BBY 170120C00029490 C 01/20/17 29.5 7.40 7.85
BBY 170120C00032490 C 01/20/17 32.5 5.80 6.30
BBY 170120C00034490 C 01/20/17 34.5 4.95 5.40
BBY 170120C00036490 C 01/20/17 36.5 4.15 4.65
BBY 170120C00039490 C 01/20/17 39.5 3.20 3.70
BBY 170120C00041490 C 01/20/17 41.5 2.60 3.15
BBY 170120C00044490 C 01/20/17 44.5 1.86 2.32
BBY 170120C00046490 C 01/20/17 46.5 1.59 2.15
BBY 170120C00049490 C 01/20/17 49.5 1.13 1.71
BBY 170120C00054490 C 01/20/17 54.5 0.67 1.18
BBY 170120C00060000 C 01/20/17 60.0 0.39 0.59
BBY 170120P00017490 P 01/20/17 17.5 0.47 0.67
BBY 170120P00019490 P 01/20/17 19.5 0.72 0.95
BBY 170120P00022490 P 01/20/17 22.5 1.25 1.53
BBY 170120P00024490 P 01/20/17 24.5 1.74 2.05
BBY 170120P00027490 P 01/20/17 27.5 2.65 3.05
BBY 170120P00029490 P 01/20/17 29.5 3.60 3.85
BBY 170120P00032490 P 01/20/17 32.5 4.85 5.25
BBY 170120P00034490 P 01/20/17 34.5 5.95 6.35
BBY 170120P00036490 P 01/20/17 36.5 7.15 7.65
BBY 170120P00039490 P 01/20/17 39.5 9.15 9.60
BBY 170120P00041490 P 01/20/17 41.5 10.60 11.10
BBY 170120P00044490 P 01/20/17 44.5 12.95 13.45
BBY 170120P00046490 P 01/20/17 46.5 14.55 15.10
BBY 170120P00049490 P 01/20/17 49.5 16.60 17.55
BBY 170120P00054490 P 01/20/17 54.5 20.20 22.00
BBY 170120P00060000 P 01/20/17 60.0 25.25 27.25

OPRA data is delayed 15 minutes.