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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-28)Premium Content

Best Buy Company (BBY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 161209C00030000 C 12/09/16 30.0 15.10 16.65
BBY 161209C00031000 C 12/09/16 31.0 12.65 17.15
BBY 161209C00032000 C 12/09/16 32.0 11.65 16.00
BBY 161209C00032500 C 12/09/16 32.5 11.15 15.60
BBY 161209C00033000 C 12/09/16 33.0 10.30 15.00
BBY 161209C00033500 C 12/09/16 33.5 10.10 14.60
BBY 161209C00034000 C 12/09/16 34.0 9.55 14.00
BBY 161209C00034500 C 12/09/16 34.5 9.10 13.50
BBY 161209C00035000 C 12/09/16 35.0 8.65 13.00
BBY 161209C00035500 C 12/09/16 35.5 8.25 12.60
BBY 161209C00036000 C 12/09/16 36.0 7.55 12.00
BBY 161209C00036500 C 12/09/16 36.5 7.00 11.50
BBY 161209C00037000 C 12/09/16 37.0 6.65 11.00
BBY 161209C00037500 C 12/09/16 37.5 6.65 10.60
BBY 161209C00038000 C 12/09/16 38.0 5.60 10.00
BBY 161209C00038500 C 12/09/16 38.5 5.80 9.60
BBY 161209C00039000 C 12/09/16 39.0 6.55 6.90
BBY 161209C00039500 C 12/09/16 39.5 5.90 7.25
BBY 161209C00040000 C 12/09/16 40.0 5.40 6.65
BBY 161209C00040500 C 12/09/16 40.5 4.90 6.00
BBY 161209C00041000 C 12/09/16 41.0 3.25 7.05
BBY 161209C00041500 C 12/09/16 41.5 2.70 6.60
BBY 161209C00042000 C 12/09/16 42.0 3.55 4.40
BBY 161209C00042500 C 12/09/16 42.5 1.70 5.60
BBY 161209C00043000 C 12/09/16 43.0 2.46 3.50
BBY 161209C00043500 C 12/09/16 43.5 2.07 2.59
BBY 161209C00044000 C 12/09/16 44.0 1.71 1.86
BBY 161209C00044500 C 12/09/16 44.5 1.27 1.54
BBY 161209C00045000 C 12/09/16 45.0 0.95 1.04
BBY 161209C00045500 C 12/09/16 45.5 0.66 0.74
BBY 161209C00046000 C 12/09/16 46.0 0.44 0.50
BBY 161209C00046500 C 12/09/16 46.5 0.28 0.35
BBY 161209C00047000 C 12/09/16 47.0 0.16 0.23
BBY 161209C00047500 C 12/09/16 47.5 0.08 0.15
BBY 161209C00048000 C 12/09/16 48.0 0.04 0.10
BBY 161209C00048500 C 12/09/16 48.5 0.02 0.06
BBY 161209C00049000 C 12/09/16 49.0 0.00 0.10
BBY 161209C00049500 C 12/09/16 49.5 0.00 0.15
BBY 161209C00050000 C 12/09/16 50.0 0.00 0.07
BBY 161209C00050500 C 12/09/16 50.5 0.00 0.13
BBY 161209C00051000 C 12/09/16 51.0 0.00 0.11
BBY 161209C00051500 C 12/09/16 51.5 0.00 0.13
BBY 161209C00052000 C 12/09/16 52.0 0.00 0.13
BBY 161209C00052500 C 12/09/16 52.5 0.00 0.12
BBY 161209C00053000 C 12/09/16 53.0 0.00 0.12
BBY 161209C00053500 C 12/09/16 53.5 0.00 0.13
BBY 161209P00030000 P 12/09/16 30.0 0.00 0.15
BBY 161209P00031000 P 12/09/16 31.0 0.00 0.12
BBY 161209P00032000 P 12/09/16 32.0 0.00 0.20
BBY 161209P00032500 P 12/09/16 32.5 0.00 0.14
BBY 161209P00033000 P 12/09/16 33.0 0.00 0.13
BBY 161209P00033500 P 12/09/16 33.5 0.00 0.11
BBY 161209P00034000 P 12/09/16 34.0 0.00 0.14
BBY 161209P00034500 P 12/09/16 34.5 0.00 0.15
BBY 161209P00035000 P 12/09/16 35.0 0.00 0.12
BBY 161209P00035500 P 12/09/16 35.5 0.00 0.12
BBY 161209P00036000 P 12/09/16 36.0 0.00 0.13
BBY 161209P00036500 P 12/09/16 36.5 0.00 0.11
BBY 161209P00037000 P 12/09/16 37.0 0.00 0.21
BBY 161209P00037500 P 12/09/16 37.5 0.00 0.13
BBY 161209P00038000 P 12/09/16 38.0 0.00 0.10
BBY 161209P00038500 P 12/09/16 38.5 0.00 0.13
BBY 161209P00039000 P 12/09/16 39.0 0.00 0.13
BBY 161209P00039500 P 12/09/16 39.5 0.00 0.13
BBY 161209P00040000 P 12/09/16 40.0 0.00 0.14
BBY 161209P00040500 P 12/09/16 40.5 0.00 0.11
BBY 161209P00041000 P 12/09/16 41.0 0.00 0.16
BBY 161209P00041500 P 12/09/16 41.5 0.00 0.16
BBY 161209P00042000 P 12/09/16 42.0 0.03 0.08
BBY 161209P00042500 P 12/09/16 42.5 0.05 0.11
BBY 161209P00043000 P 12/09/16 43.0 0.09 0.10
BBY 161209P00043500 P 12/09/16 43.5 0.14 0.21
BBY 161209P00044000 P 12/09/16 44.0 0.22 0.29
BBY 161209P00044500 P 12/09/16 44.5 0.35 0.42
BBY 161209P00045000 P 12/09/16 45.0 0.51 0.58
BBY 161209P00045500 P 12/09/16 45.5 0.72 0.80
BBY 161209P00046000 P 12/09/16 46.0 0.99 1.09
BBY 161209P00046500 P 12/09/16 46.5 1.33 1.50
BBY 161209P00047000 P 12/09/16 47.0 1.60 1.92
BBY 161209P00047500 P 12/09/16 47.5 2.04 2.37
BBY 161209P00048000 P 12/09/16 48.0 1.83 3.30
BBY 161209P00048500 P 12/09/16 48.5 1.03 5.00
BBY 161209P00049000 P 12/09/16 49.0 1.51 4.85
BBY 161209P00049500 P 12/09/16 49.5 2.02 5.50
BBY 161209P00050000 P 12/09/16 50.0 3.20 5.15
BBY 161209P00050500 P 12/09/16 50.5 3.70 6.95
BBY 161209P00051000 P 12/09/16 51.0 4.10 7.65
BBY 161209P00051500 P 12/09/16 51.5 3.70 7.95
BBY 161209P00052000 P 12/09/16 52.0 4.45 8.20
BBY 161209P00052500 P 12/09/16 52.5 4.95 8.95
BBY 161209P00053000 P 12/09/16 53.0 5.50 10.00
BBY 161209P00053500 P 12/09/16 53.5 6.95 8.75
BBY 161216C00017000 C 12/16/16 17.0 28.45 29.80
BBY 161216C00018000 C 12/16/16 18.0 27.45 30.15
BBY 161216C00019000 C 12/16/16 19.0 26.45 29.15
BBY 161216C00020000 C 12/16/16 20.0 25.45 28.15
BBY 161216C00021000 C 12/16/16 21.0 24.40 26.20
BBY 161216C00022000 C 12/16/16 22.0 23.45 25.20
BBY 161216C00023000 C 12/16/16 23.0 22.45 24.20
BBY 161216C00024000 C 12/16/16 24.0 21.40 23.95
BBY 161216C00025000 C 12/16/16 25.0 20.45 22.95
BBY 161216C00026000 C 12/16/16 26.0 19.45 21.20
BBY 161216C00027000 C 12/16/16 27.0 18.45 20.20
BBY 161216C00028000 C 12/16/16 28.0 17.25 19.20
BBY 161216C00029000 C 12/16/16 29.0 16.25 17.65
BBY 161216C00030000 C 12/16/16 30.0 15.45 16.75
BBY 161216C00030500 C 12/16/16 30.5 14.90 17.60
BBY 161216C00031000 C 12/16/16 31.0 14.45 15.90
BBY 161216C00031500 C 12/16/16 31.5 13.90 15.70
BBY 161216C00032000 C 12/16/16 32.0 13.50 14.85
BBY 161216C00032500 C 12/16/16 32.5 12.90 14.70
BBY 161216C00033000 C 12/16/16 33.0 12.40 13.70
BBY 161216C00033500 C 12/16/16 33.5 11.95 13.70
BBY 161216C00034000 C 12/16/16 34.0 11.50 11.90
BBY 161216C00034500 C 12/16/16 34.5 10.95 12.70
BBY 161216C00035000 C 12/16/16 35.0 10.60 10.90
BBY 161216C00035500 C 12/16/16 35.5 9.95 11.70
BBY 161216C00036000 C 12/16/16 36.0 9.50 10.05
BBY 161216C00036500 C 12/16/16 36.5 8.90 11.05
BBY 161216C00037000 C 12/16/16 37.0 8.55 8.90
BBY 161216C00037500 C 12/16/16 37.5 8.00 10.60
BBY 161216C00038000 C 12/16/16 38.0 7.40 8.25
BBY 161216C00038500 C 12/16/16 38.5 6.95 9.30
BBY 161216C00039000 C 12/16/16 39.0 6.50 7.45
BBY 161216C00039500 C 12/16/16 39.5 6.00 7.50
BBY 161216C00040000 C 12/16/16 40.0 5.55 5.85
BBY 161216C00040500 C 12/16/16 40.5 4.95 6.30
BBY 161216C00041000 C 12/16/16 41.0 4.45 5.45
BBY 161216C00041500 C 12/16/16 41.5 4.00 5.10
BBY 161216C00042000 C 12/16/16 42.0 3.55 3.90
BBY 161216C00042500 C 12/16/16 42.5 3.05 3.75
BBY 161216C00043000 C 12/16/16 43.0 2.71 2.86
BBY 161216C00043500 C 12/16/16 43.5 2.30 2.43
BBY 161216C00044000 C 12/16/16 44.0 1.92 1.99
BBY 161216C00044500 C 12/16/16 44.5 1.56 1.65
BBY 161216C00045000 C 12/16/16 45.0 1.26 1.33
BBY 161216C00045500 C 12/16/16 45.5 0.98 1.05
BBY 161216C00046000 C 12/16/16 46.0 0.77 0.82
BBY 161216C00046500 C 12/16/16 46.5 0.57 0.62
BBY 161216C00047000 C 12/16/16 47.0 0.40 0.46
BBY 161216C00047500 C 12/16/16 47.5 0.29 0.34
BBY 161216C00048000 C 12/16/16 48.0 0.22 0.25
BBY 161216C00048500 C 12/16/16 48.5 0.13 0.18
BBY 161216C00049000 C 12/16/16 49.0 0.09 0.13
BBY 161216C00049500 C 12/16/16 49.5 0.05 0.13
BBY 161216C00050000 C 12/16/16 50.0 0.03 0.08
BBY 161216C00050500 C 12/16/16 50.5 0.01 0.05
BBY 161216C00051000 C 12/16/16 51.0 0.00 0.04
BBY 161216C00051500 C 12/16/16 51.5 0.01 0.03
BBY 161216C00052000 C 12/16/16 52.0 0.00 0.03
BBY 161216C00055000 C 12/16/16 55.0 0.00 0.12
BBY 161216C00060000 C 12/16/16 60.0 0.00 0.10
BBY 161216C00065000 C 12/16/16 65.0 0.00 0.11
BBY 161216P00017000 P 12/16/16 17.0 0.00 0.12
BBY 161216P00018000 P 12/16/16 18.0 0.00 0.12
BBY 161216P00019000 P 12/16/16 19.0 0.00 0.13
BBY 161216P00020000 P 12/16/16 20.0 0.00 0.11
BBY 161216P00021000 P 12/16/16 21.0 0.00 0.13
BBY 161216P00022000 P 12/16/16 22.0 0.00 0.12
BBY 161216P00023000 P 12/16/16 23.0 0.00 0.13
BBY 161216P00024000 P 12/16/16 24.0 0.00 0.12
BBY 161216P00025000 P 12/16/16 25.0 0.00 0.13
BBY 161216P00026000 P 12/16/16 26.0 0.00 0.12
BBY 161216P00027000 P 12/16/16 27.0 0.00 0.12
BBY 161216P00028000 P 12/16/16 28.0 0.00 0.13
BBY 161216P00029000 P 12/16/16 29.0 0.00 0.14
BBY 161216P00030000 P 12/16/16 30.0 0.00 0.12
BBY 161216P00030500 P 12/16/16 30.5 0.00 0.11
BBY 161216P00031000 P 12/16/16 31.0 0.00 0.12
BBY 161216P00031500 P 12/16/16 31.5 0.00 0.12
BBY 161216P00032000 P 12/16/16 32.0 0.00 0.12
BBY 161216P00032500 P 12/16/16 32.5 0.00 0.12
BBY 161216P00033000 P 12/16/16 33.0 0.00 0.08
BBY 161216P00033500 P 12/16/16 33.5 0.00 0.13
BBY 161216P00034000 P 12/16/16 34.0 0.00 0.13
BBY 161216P00034500 P 12/16/16 34.5 0.00 0.03
BBY 161216P00035000 P 12/16/16 35.0 0.00 0.03
BBY 161216P00035500 P 12/16/16 35.5 0.00 0.03
BBY 161216P00036000 P 12/16/16 36.0 0.00 0.03
BBY 161216P00036500 P 12/16/16 36.5 0.00 0.03
BBY 161216P00037000 P 12/16/16 37.0 0.01 0.03
BBY 161216P00037500 P 12/16/16 37.5 0.01 0.03
BBY 161216P00038000 P 12/16/16 38.0 0.00 0.03
BBY 161216P00038500 P 12/16/16 38.5 0.00 0.04
BBY 161216P00039000 P 12/16/16 39.0 0.00 0.11
BBY 161216P00039500 P 12/16/16 39.5 0.02 0.11
BBY 161216P00040000 P 12/16/16 40.0 0.02 0.10
BBY 161216P00040500 P 12/16/16 40.5 0.04 0.11
BBY 161216P00041000 P 12/16/16 41.0 0.08 0.13
BBY 161216P00041500 P 12/16/16 41.5 0.09 0.17
BBY 161216P00042000 P 12/16/16 42.0 0.15 0.22
BBY 161216P00042500 P 12/16/16 42.5 0.21 0.25
BBY 161216P00043000 P 12/16/16 43.0 0.29 0.33
BBY 161216P00043500 P 12/16/16 43.5 0.38 0.43
BBY 161216P00044000 P 12/16/16 44.0 0.49 0.55
BBY 161216P00044500 P 12/16/16 44.5 0.64 0.73
BBY 161216P00045000 P 12/16/16 45.0 0.82 0.87
BBY 161216P00045500 P 12/16/16 45.5 1.06 1.11
BBY 161216P00046000 P 12/16/16 46.0 1.34 1.38
BBY 161216P00046500 P 12/16/16 46.5 1.63 1.70
BBY 161216P00047000 P 12/16/16 47.0 1.97 2.04
BBY 161216P00047500 P 12/16/16 47.5 2.36 2.44
BBY 161216P00048000 P 12/16/16 48.0 2.72 2.87
BBY 161216P00048500 P 12/16/16 48.5 3.20 3.40
BBY 161216P00049000 P 12/16/16 49.0 3.20 3.95
BBY 161216P00049500 P 12/16/16 49.5 3.60 4.45
BBY 161216P00050000 P 12/16/16 50.0 4.10 5.05
BBY 161216P00050500 P 12/16/16 50.5 4.60 5.60
BBY 161216P00051000 P 12/16/16 51.0 5.05 5.90
BBY 161216P00051500 P 12/16/16 51.5 5.50 6.40
BBY 161216P00052000 P 12/16/16 52.0 5.85 7.00
BBY 161216P00055000 P 12/16/16 55.0 8.95 10.45
BBY 161216P00060000 P 12/16/16 60.0 14.00 16.85
BBY 161216P00065000 P 12/16/16 65.0 18.95 20.05
BBY 161223C00031000 C 12/23/16 31.0 13.55 15.95
BBY 161223C00031500 C 12/23/16 31.5 12.15 16.60
BBY 161223C00032000 C 12/23/16 32.0 11.45 16.00
BBY 161223C00032500 C 12/23/16 32.5 11.15 15.60
BBY 161223C00033000 C 12/23/16 33.0 10.40 15.00
BBY 161223C00033500 C 12/23/16 33.5 10.45 14.60
BBY 161223C00034000 C 12/23/16 34.0 10.40 14.05
BBY 161223C00034500 C 12/23/16 34.5 8.90 13.50
BBY 161223C00035000 C 12/23/16 35.0 9.10 12.80
BBY 161223C00035500 C 12/23/16 35.5 8.00 12.25
BBY 161223C00036000 C 12/23/16 36.0 7.75 11.95
BBY 161223C00036500 C 12/23/16 36.5 7.65 11.60
BBY 161223C00037000 C 12/23/16 37.0 7.80 9.85
BBY 161223C00037500 C 12/23/16 37.5 6.35 10.50
BBY 161223C00038000 C 12/23/16 38.0 7.30 8.65
BBY 161223C00038500 C 12/23/16 38.5 6.95 8.10
BBY 161223C00039000 C 12/23/16 39.0 4.90 9.15
BBY 161223C00039500 C 12/23/16 39.5 5.85 7.15
BBY 161223C00040000 C 12/23/16 40.0 5.40 6.70
BBY 161223C00040500 C 12/23/16 40.5 4.90 6.35
BBY 161223C00041000 C 12/23/16 41.0 3.40 7.05
BBY 161223C00041500 C 12/23/16 41.5 3.05 5.05
BBY 161223C00042000 C 12/23/16 42.0 3.55 4.35
BBY 161223C00042500 C 12/23/16 42.5 3.20 3.50
BBY 161223C00043000 C 12/23/16 43.0 2.79 3.20
BBY 161223C00043500 C 12/23/16 43.5 2.36 2.69
BBY 161223C00044000 C 12/23/16 44.0 2.07 2.22
BBY 161223C00044500 C 12/23/16 44.5 1.74 1.89
BBY 161223C00045000 C 12/23/16 45.0 1.45 1.58
BBY 161223C00045500 C 12/23/16 45.5 1.20 1.30
BBY 161223C00046000 C 12/23/16 46.0 0.97 1.05
BBY 161223C00046500 C 12/23/16 46.5 0.76 0.88
BBY 161223C00047000 C 12/23/16 47.0 0.60 0.69
BBY 161223C00047500 C 12/23/16 47.5 0.45 0.56
BBY 161223C00048000 C 12/23/16 48.0 0.34 0.42
BBY 161223C00048500 C 12/23/16 48.5 0.25 0.32
BBY 161223C00049000 C 12/23/16 49.0 0.16 0.25
BBY 161223C00049500 C 12/23/16 49.5 0.10 0.20
BBY 161223C00050000 C 12/23/16 50.0 0.09 0.14
BBY 161223C00050500 C 12/23/16 50.5 0.05 0.14
BBY 161223C00051000 C 12/23/16 51.0 0.02 0.13
BBY 161223C00051500 C 12/23/16 51.5 0.01 0.06
BBY 161223C00052000 C 12/23/16 52.0 0.00 0.26
BBY 161223C00052500 C 12/23/16 52.5 0.00 0.15
BBY 161223C00053000 C 12/23/16 53.0 0.00 0.14
BBY 161223C00053500 C 12/23/16 53.5 0.00 0.13
BBY 161223P00031000 P 12/23/16 31.0 0.00 0.60
BBY 161223P00031500 P 12/23/16 31.5 0.00 0.15
BBY 161223P00032000 P 12/23/16 32.0 0.00 0.13
BBY 161223P00032500 P 12/23/16 32.5 0.00 0.13
BBY 161223P00033000 P 12/23/16 33.0 0.00 0.13
BBY 161223P00033500 P 12/23/16 33.5 0.00 0.13
BBY 161223P00034000 P 12/23/16 34.0 0.00 0.14
BBY 161223P00034500 P 12/23/16 34.5 0.00 0.13
BBY 161223P00035000 P 12/23/16 35.0 0.00 0.14
BBY 161223P00035500 P 12/23/16 35.5 0.00 0.14
BBY 161223P00036000 P 12/23/16 36.0 0.00 0.14
BBY 161223P00036500 P 12/23/16 36.5 0.00 0.14
BBY 161223P00037000 P 12/23/16 37.0 0.00 0.16
BBY 161223P00037500 P 12/23/16 37.5 0.01 0.16
BBY 161223P00038000 P 12/23/16 38.0 0.01 0.17
BBY 161223P00038500 P 12/23/16 38.5 0.02 0.18
BBY 161223P00039000 P 12/23/16 39.0 0.00 0.18
BBY 161223P00039500 P 12/23/16 39.5 0.05 0.20
BBY 161223P00040000 P 12/23/16 40.0 0.07 0.15
BBY 161223P00040500 P 12/23/16 40.5 0.11 0.21
BBY 161223P00041000 P 12/23/16 41.0 0.15 0.23
BBY 161223P00041500 P 12/23/16 41.5 0.19 0.29
BBY 161223P00042000 P 12/23/16 42.0 0.25 0.36
BBY 161223P00042500 P 12/23/16 42.5 0.33 0.43
BBY 161223P00043000 P 12/23/16 43.0 0.41 0.53
BBY 161223P00043500 P 12/23/16 43.5 0.52 0.66
BBY 161223P00044000 P 12/23/16 44.0 0.68 0.77
BBY 161223P00044500 P 12/23/16 44.5 0.82 0.95
BBY 161223P00045000 P 12/23/16 45.0 1.01 1.14
BBY 161223P00045500 P 12/23/16 45.5 1.27 1.35
BBY 161223P00046000 P 12/23/16 46.0 1.51 1.63
BBY 161223P00046500 P 12/23/16 46.5 1.80 1.98
BBY 161223P00047000 P 12/23/16 47.0 2.11 2.24
BBY 161223P00047500 P 12/23/16 47.5 2.32 2.86
BBY 161223P00048000 P 12/23/16 48.0 2.61 3.75
BBY 161223P00048500 P 12/23/16 48.5 2.96 3.65
BBY 161223P00049000 P 12/23/16 49.0 3.60 4.30
BBY 161223P00049500 P 12/23/16 49.5 3.45 4.55
BBY 161223P00050000 P 12/23/16 50.0 4.15 5.00
BBY 161223P00050500 P 12/23/16 50.5 3.25 7.10
BBY 161223P00051000 P 12/23/16 51.0 3.60 6.95
BBY 161223P00051500 P 12/23/16 51.5 4.85 7.40
BBY 161223P00052000 P 12/23/16 52.0 5.15 7.35
BBY 161223P00052500 P 12/23/16 52.5 5.70 9.00
BBY 161223P00053000 P 12/23/16 53.0 6.10 9.40
BBY 161223P00053500 P 12/23/16 53.5 7.35 8.60
BBY 161230C00031000 C 12/30/16 31.0 14.00 15.90
BBY 161230C00031500 C 12/30/16 31.5 12.20 16.60
BBY 161230C00032000 C 12/30/16 32.0 11.85 16.15
BBY 161230C00032500 C 12/30/16 32.5 10.90 15.50
BBY 161230C00033000 C 12/30/16 33.0 10.30 15.00
BBY 161230C00033500 C 12/30/16 33.5 10.30 14.60
BBY 161230C00034000 C 12/30/16 34.0 9.90 13.80
BBY 161230C00034500 C 12/30/16 34.5 9.50 13.60
BBY 161230C00035000 C 12/30/16 35.0 8.90 12.95
BBY 161230C00035500 C 12/30/16 35.5 8.45 12.40
BBY 161230C00036000 C 12/30/16 36.0 7.90 11.90
BBY 161230C00036500 C 12/30/16 36.5 7.65 11.40
BBY 161230C00037000 C 12/30/16 37.0 7.00 11.05
BBY 161230C00037500 C 12/30/16 37.5 7.55 9.40
BBY 161230C00038000 C 12/30/16 38.0 5.70 10.15
BBY 161230C00038500 C 12/30/16 38.5 5.30 9.55
BBY 161230C00039000 C 12/30/16 39.0 5.15 9.15
BBY 161230C00039500 C 12/30/16 39.5 5.25 8.60
BBY 161230C00040000 C 12/30/16 40.0 4.70 7.80
BBY 161230C00040500 C 12/30/16 40.5 3.70 7.30
BBY 161230C00041000 C 12/30/16 41.0 4.50 5.60
BBY 161230C00041500 C 12/30/16 41.5 4.05 5.50
BBY 161230C00042000 C 12/30/16 42.0 3.75 4.05
BBY 161230C00042500 C 12/30/16 42.5 3.35 3.60
BBY 161230C00043000 C 12/30/16 43.0 2.93 3.20
BBY 161230C00043500 C 12/30/16 43.5 2.59 2.75
BBY 161230C00044000 C 12/30/16 44.0 2.26 2.38
BBY 161230C00044500 C 12/30/16 44.5 1.94 2.05
BBY 161230C00045000 C 12/30/16 45.0 1.65 1.75
BBY 161230C00045500 C 12/30/16 45.5 1.41 1.47
BBY 161230C00046000 C 12/30/16 46.0 1.17 1.23
BBY 161230C00046500 C 12/30/16 46.5 0.94 1.02
BBY 161230C00047000 C 12/30/16 47.0 0.76 0.84
BBY 161230C00047500 C 12/30/16 47.5 0.60 0.70
BBY 161230C00048000 C 12/30/16 48.0 0.48 0.57
BBY 161230C00048500 C 12/30/16 48.5 0.36 0.46
BBY 161230C00049000 C 12/30/16 49.0 0.28 0.37
BBY 161230C00049500 C 12/30/16 49.5 0.21 0.30
BBY 161230C00050000 C 12/30/16 50.0 0.16 0.27
BBY 161230C00050500 C 12/30/16 50.5 0.12 0.23
BBY 161230C00051000 C 12/30/16 51.0 0.08 0.18
BBY 161230C00051500 C 12/30/16 51.5 0.06 0.14
BBY 161230C00052000 C 12/30/16 52.0 0.03 0.11
BBY 161230C00052500 C 12/30/16 52.5 0.02 0.10
BBY 161230C00053000 C 12/30/16 53.0 0.01 0.08
BBY 161230P00031000 P 12/30/16 31.0 0.00 0.05
BBY 161230P00031500 P 12/30/16 31.5 0.00 0.06
BBY 161230P00032000 P 12/30/16 32.0 0.00 0.05
BBY 161230P00032500 P 12/30/16 32.5 0.00 0.06
BBY 161230P00033000 P 12/30/16 33.0 0.00 0.06
BBY 161230P00033500 P 12/30/16 33.5 0.00 0.05
BBY 161230P00034000 P 12/30/16 34.0 0.00 0.06
BBY 161230P00034500 P 12/30/16 34.5 0.01 0.05
BBY 161230P00035000 P 12/30/16 35.0 0.01 0.05
BBY 161230P00035500 P 12/30/16 35.5 0.01 0.07
BBY 161230P00036000 P 12/30/16 36.0 0.02 0.08
BBY 161230P00036500 P 12/30/16 36.5 0.03 0.09
BBY 161230P00037000 P 12/30/16 37.0 0.03 0.09
BBY 161230P00037500 P 12/30/16 37.5 0.04 0.09
BBY 161230P00038000 P 12/30/16 38.0 0.05 0.11
BBY 161230P00038500 P 12/30/16 38.5 0.07 0.14
BBY 161230P00039000 P 12/30/16 39.0 0.07 0.17
BBY 161230P00039500 P 12/30/16 39.5 0.12 0.18
BBY 161230P00040000 P 12/30/16 40.0 0.15 0.21
BBY 161230P00040500 P 12/30/16 40.5 0.18 0.26
BBY 161230P00041000 P 12/30/16 41.0 0.23 0.32
BBY 161230P00041500 P 12/30/16 41.5 0.30 0.38
BBY 161230P00042000 P 12/30/16 42.0 0.36 0.44
BBY 161230P00042500 P 12/30/16 42.5 0.44 0.54
BBY 161230P00043000 P 12/30/16 43.0 0.55 0.64
BBY 161230P00043500 P 12/30/16 43.5 0.70 0.78
BBY 161230P00044000 P 12/30/16 44.0 0.84 0.93
BBY 161230P00044500 P 12/30/16 44.5 1.01 1.10
BBY 161230P00045000 P 12/30/16 45.0 1.23 1.29
BBY 161230P00045500 P 12/30/16 45.5 1.47 1.52
BBY 161230P00046000 P 12/30/16 46.0 1.71 1.79
BBY 161230P00046500 P 12/30/16 46.5 1.98 2.09
BBY 161230P00047000 P 12/30/16 47.0 2.29 2.39
BBY 161230P00047500 P 12/30/16 47.5 2.58 2.84
BBY 161230P00048000 P 12/30/16 48.0 2.95 3.20
BBY 161230P00048500 P 12/30/16 48.5 3.35 3.60
BBY 161230P00049000 P 12/30/16 49.0 3.75 4.00
BBY 161230P00049500 P 12/30/16 49.5 3.70 4.55
BBY 161230P00050000 P 12/30/16 50.0 4.20 5.90
BBY 161230P00050500 P 12/30/16 50.5 3.95 5.50
BBY 161230P00051000 P 12/30/16 51.0 4.20 6.30
BBY 161230P00051500 P 12/30/16 51.5 4.70 7.45
BBY 161230P00052000 P 12/30/16 52.0 5.15 8.70
BBY 161230P00052500 P 12/30/16 52.5 5.25 9.15
BBY 161230P00053000 P 12/30/16 53.0 6.75 8.00
BBY 170106C00038500 C 01/06/17 38.5 6.90 8.25
BBY 170106C00039500 C 01/06/17 39.5 4.90 8.30
BBY 170106C00040000 C 01/06/17 40.0 4.50 7.85
BBY 170106C00040500 C 01/06/17 40.5 4.30 7.10
BBY 170106C00041000 C 01/06/17 41.0 2.92 5.90
BBY 170106C00041500 C 01/06/17 41.5 4.15 5.15
BBY 170106C00042000 C 01/06/17 42.0 3.75 4.75
BBY 170106C00042500 C 01/06/17 42.5 3.50 3.70
BBY 170106C00043000 C 01/06/17 43.0 3.10 3.30
BBY 170106C00043500 C 01/06/17 43.5 2.75 2.99
BBY 170106C00044000 C 01/06/17 44.0 2.43 2.67
BBY 170106C00044500 C 01/06/17 44.5 2.10 2.29
BBY 170106C00045000 C 01/06/17 45.0 1.81 2.07
BBY 170106C00045500 C 01/06/17 45.5 1.56 1.68
BBY 170106C00046000 C 01/06/17 46.0 1.32 1.41
BBY 170106C00046500 C 01/06/17 46.5 1.10 1.33
BBY 170106C00047000 C 01/06/17 47.0 0.93 1.11
BBY 170106C00047500 C 01/06/17 47.5 0.75 0.95
BBY 170106C00048000 C 01/06/17 48.0 0.60 0.75
BBY 170106C00048500 C 01/06/17 48.5 0.48 0.60
BBY 170106C00049000 C 01/06/17 49.0 0.38 0.53
BBY 170106C00049500 C 01/06/17 49.5 0.30 0.40
BBY 170106C00050000 C 01/06/17 50.0 0.23 0.33
BBY 170106C00050500 C 01/06/17 50.5 0.18 0.26
BBY 170106C00051000 C 01/06/17 51.0 0.13 0.21
BBY 170106C00051500 C 01/06/17 51.5 0.10 0.17
BBY 170106C00052000 C 01/06/17 52.0 0.08 0.14
BBY 170106C00052500 C 01/06/17 52.5 0.05 0.11
BBY 170106C00053000 C 01/06/17 53.0 0.04 0.09
BBY 170106C00053500 C 01/06/17 53.5 0.03 0.08
BBY 170106P00038500 P 01/06/17 38.5 0.09 0.18
BBY 170106P00039500 P 01/06/17 39.5 0.17 0.25
BBY 170106P00040000 P 01/06/17 40.0 0.22 0.29
BBY 170106P00040500 P 01/06/17 40.5 0.25 0.34
BBY 170106P00041000 P 01/06/17 41.0 0.32 0.41
BBY 170106P00041500 P 01/06/17 41.5 0.40 0.49
BBY 170106P00042000 P 01/06/17 42.0 0.48 0.60
BBY 170106P00042500 P 01/06/17 42.5 0.58 0.69
BBY 170106P00043000 P 01/06/17 43.0 0.69 0.84
BBY 170106P00043500 P 01/06/17 43.5 0.83 0.96
BBY 170106P00044000 P 01/06/17 44.0 1.00 1.12
BBY 170106P00044500 P 01/06/17 44.5 1.17 1.35
BBY 170106P00045000 P 01/06/17 45.0 1.34 1.53
BBY 170106P00045500 P 01/06/17 45.5 1.62 1.79
BBY 170106P00046000 P 01/06/17 46.0 1.87 1.99
BBY 170106P00046500 P 01/06/17 46.5 2.17 2.30
BBY 170106P00047000 P 01/06/17 47.0 2.45 2.64
BBY 170106P00047500 P 01/06/17 47.5 2.76 2.99
BBY 170106P00048000 P 01/06/17 48.0 3.15 3.35
BBY 170106P00048500 P 01/06/17 48.5 3.50 3.75
BBY 170106P00049000 P 01/06/17 49.0 3.85 4.15
BBY 170106P00049500 P 01/06/17 49.5 3.95 4.70
BBY 170106P00050000 P 01/06/17 50.0 3.45 5.25
BBY 170106P00050500 P 01/06/17 50.5 4.55 5.60
BBY 170106P00051000 P 01/06/17 51.0 5.10 6.15
BBY 170106P00051500 P 01/06/17 51.5 4.10 7.00
BBY 170106P00052000 P 01/06/17 52.0 4.55 7.95
BBY 170106P00052500 P 01/06/17 52.5 5.40 9.00
BBY 170106P00053000 P 01/06/17 53.0 5.60 8.80
BBY 170106P00053500 P 01/06/17 53.5 7.35 8.50
BBY 170113C00038500 C 01/13/17 38.5 6.75 8.15
BBY 170113C00039000 C 01/13/17 39.0 5.80 8.80
BBY 170113C00039500 C 01/13/17 39.5 5.30 8.35
BBY 170113C00040000 C 01/13/17 40.0 5.50 6.60
BBY 170113C00040500 C 01/13/17 40.5 5.10 6.25
BBY 170113C00041000 C 01/13/17 41.0 4.70 5.80
BBY 170113C00041500 C 01/13/17 41.5 4.30 5.15
BBY 170113C00042000 C 01/13/17 42.0 4.00 4.25
BBY 170113C00042500 C 01/13/17 42.5 3.65 3.90
BBY 170113C00043000 C 01/13/17 43.0 3.25 3.55
BBY 170113C00043500 C 01/13/17 43.5 2.94 3.20
BBY 170113C00044000 C 01/13/17 44.0 2.62 2.79
BBY 170113C00044500 C 01/13/17 44.5 2.30 2.47
BBY 170113C00045000 C 01/13/17 45.0 2.02 2.17
BBY 170113C00045500 C 01/13/17 45.5 1.77 1.89
BBY 170113C00046000 C 01/13/17 46.0 1.51 1.65
BBY 170113C00046500 C 01/13/17 46.5 1.30 1.43
BBY 170113C00047000 C 01/13/17 47.0 1.10 1.24
BBY 170113C00047500 C 01/13/17 47.5 0.93 1.06
BBY 170113C00048000 C 01/13/17 48.0 0.78 0.89
BBY 170113C00048500 C 01/13/17 48.5 0.63 0.76
BBY 170113C00049000 C 01/13/17 49.0 0.53 0.64
BBY 170113C00049500 C 01/13/17 49.5 0.43 0.55
BBY 170113C00050000 C 01/13/17 50.0 0.35 0.45
BBY 170113C00050500 C 01/13/17 50.5 0.28 0.40
BBY 170113C00051000 C 01/13/17 51.0 0.22 0.37
BBY 170113C00051500 C 01/13/17 51.5 0.18 0.31
BBY 170113C00052000 C 01/13/17 52.0 0.14 0.26
BBY 170113C00052500 C 01/13/17 52.5 0.11 0.22
BBY 170113C00053000 C 01/13/17 53.0 0.08 0.17
BBY 170113P00038500 P 01/13/17 38.5 0.16 0.27
BBY 170113P00039000 P 01/13/17 39.0 0.20 0.30
BBY 170113P00039500 P 01/13/17 39.5 0.26 0.35
BBY 170113P00040000 P 01/13/17 40.0 0.32 0.39
BBY 170113P00040500 P 01/13/17 40.5 0.37 0.47
BBY 170113P00041000 P 01/13/17 41.0 0.44 0.54
BBY 170113P00041500 P 01/13/17 41.5 0.52 0.63
BBY 170113P00042000 P 01/13/17 42.0 0.63 0.72
BBY 170113P00042500 P 01/13/17 42.5 0.74 0.84
BBY 170113P00043000 P 01/13/17 43.0 0.86 0.98
BBY 170113P00043500 P 01/13/17 43.5 1.01 1.12
BBY 170113P00044000 P 01/13/17 44.0 1.17 1.29
BBY 170113P00044500 P 01/13/17 44.5 1.36 1.48
BBY 170113P00045000 P 01/13/17 45.0 1.58 1.68
BBY 170113P00045500 P 01/13/17 45.5 1.80 1.92
BBY 170113P00046000 P 01/13/17 46.0 2.06 2.17
BBY 170113P00046500 P 01/13/17 46.5 2.33 2.47
BBY 170113P00047000 P 01/13/17 47.0 2.62 2.78
BBY 170113P00047500 P 01/13/17 47.5 2.96 3.15
BBY 170113P00048000 P 01/13/17 48.0 3.25 3.50
BBY 170113P00048500 P 01/13/17 48.5 3.60 3.85
BBY 170113P00049000 P 01/13/17 49.0 4.00 4.25
BBY 170113P00049500 P 01/13/17 49.5 4.40 4.65
BBY 170113P00050000 P 01/13/17 50.0 4.50 6.30
BBY 170113P00050500 P 01/13/17 50.5 4.80 5.60
BBY 170113P00051000 P 01/13/17 51.0 4.45 6.35
BBY 170113P00051500 P 01/13/17 51.5 4.45 6.70
BBY 170113P00052000 P 01/13/17 52.0 5.35 7.85
BBY 170113P00052500 P 01/13/17 52.5 5.70 8.20
BBY 170113P00053000 P 01/13/17 53.0 6.95 8.05
BBY 170120C00014550 C 01/20/17 14.6 30.90 32.05
BBY 170120C00016000 C 01/20/17 16.0 29.40 32.15
BBY 170120C00017040 C 01/20/17 17.0 28.35 30.15
BBY 170120C00019040 C 01/20/17 19.0 26.45 28.35
BBY 170120C00021000 C 01/20/17 21.0 24.40 26.95
BBY 170120C00022040 C 01/20/17 22.0 23.10 25.15
BBY 170120C00024040 C 01/20/17 24.0 20.80 23.00
BBY 170120C00026000 C 01/20/17 26.0 19.40 20.80
BBY 170120C00027040 C 01/20/17 27.0 17.95 19.70
BBY 170120C00029040 C 01/20/17 29.0 16.10 17.70
BBY 170120C00031000 C 01/20/17 31.0 14.20 15.75
BBY 170120C00032040 C 01/20/17 32.0 13.50 14.00
BBY 170120C00034040 C 01/20/17 34.0 11.05 12.55
BBY 170120C00036040 C 01/20/17 36.0 9.50 10.15
BBY 170120C00038000 C 01/20/17 38.0 7.65 8.00
BBY 170120C00039040 C 01/20/17 39.0 6.65 7.25
BBY 170120C00041040 C 01/20/17 41.0 4.90 5.25
BBY 170120C00043000 C 01/20/17 43.0 3.45 3.65
BBY 170120C00044040 C 01/20/17 44.0 2.78 2.91
BBY 170120C00046040 C 01/20/17 46.0 1.71 1.78
BBY 170120C00048000 C 01/20/17 48.0 0.96 1.01
BBY 170120C00049040 C 01/20/17 49.0 0.68 0.72
BBY 170120C00054040 C 01/20/17 54.0 0.09 0.12
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.03
BBY 170120C00065000 C 01/20/17 65.0 0.00 0.02
BBY 170120P00014550 P 01/20/17 14.6 0.00 0.03
BBY 170120P00016000 P 01/20/17 16.0 0.00 0.02
BBY 170120P00017040 P 01/20/17 17.0 0.00 0.03
BBY 170120P00019040 P 01/20/17 19.0 0.00 0.03
BBY 170120P00021000 P 01/20/17 21.0 0.00 0.04
BBY 170120P00022040 P 01/20/17 22.0 0.00 0.04
BBY 170120P00024040 P 01/20/17 24.0 0.00 0.03
BBY 170120P00026000 P 01/20/17 26.0 0.00 0.03
BBY 170120P00027040 P 01/20/17 27.0 0.00 0.03
BBY 170120P00029040 P 01/20/17 29.0 0.00 0.03
BBY 170120P00031000 P 01/20/17 31.0 0.03 0.05
BBY 170120P00032040 P 01/20/17 32.0 0.04 0.06
BBY 170120P00034040 P 01/20/17 34.0 0.07 0.09
BBY 170120P00036040 P 01/20/17 36.0 0.11 0.15
BBY 170120P00038000 P 01/20/17 38.0 0.21 0.25
BBY 170120P00039040 P 01/20/17 39.0 0.30 0.34
BBY 170120P00041040 P 01/20/17 41.0 0.56 0.62
BBY 170120P00043000 P 01/20/17 43.0 1.05 1.09
BBY 170120P00044040 P 01/20/17 44.0 1.36 1.44
BBY 170120P00046040 P 01/20/17 46.0 2.25 2.35
BBY 170120P00048000 P 01/20/17 48.0 3.40 3.60
BBY 170120P00049040 P 01/20/17 49.0 4.20 4.40
BBY 170120P00054040 P 01/20/17 54.0 8.00 9.10
BBY 170120P00059550 P 01/20/17 59.6 13.55 15.55
BBY 170120P00065000 P 01/20/17 65.0 18.95 20.05
BBY 170217C00031000 C 02/17/17 31.0 14.45 16.85
BBY 170217C00032000 C 02/17/17 32.0 13.40 15.20
BBY 170217C00033000 C 02/17/17 33.0 12.40 14.20
BBY 170217C00034000 C 02/17/17 34.0 11.40 13.45
BBY 170217C00035000 C 02/17/17 35.0 10.50 12.50
BBY 170217C00036000 C 02/17/17 36.0 9.50 11.00
BBY 170217C00037000 C 02/17/17 37.0 8.65 9.85
BBY 170217C00038000 C 02/17/17 38.0 7.85 8.55
BBY 170217C00039000 C 02/17/17 39.0 6.95 7.65
BBY 170217C00040000 C 02/17/17 40.0 6.05 6.95
BBY 170217C00041000 C 02/17/17 41.0 5.40 5.70
BBY 170217C00042000 C 02/17/17 42.0 4.65 4.95
BBY 170217C00043000 C 02/17/17 43.0 3.95 4.15
BBY 170217C00044000 C 02/17/17 44.0 3.35 3.55
BBY 170217C00045000 C 02/17/17 45.0 2.80 2.93
BBY 170217C00046000 C 02/17/17 46.0 2.30 2.40
BBY 170217C00047000 C 02/17/17 47.0 1.85 1.95
BBY 170217C00048000 C 02/17/17 48.0 1.46 1.58
BBY 170217C00049000 C 02/17/17 49.0 1.15 1.24
BBY 170217C00050000 C 02/17/17 50.0 0.89 0.97
BBY 170217C00055000 C 02/17/17 55.0 0.20 0.26
BBY 170217C00060000 C 02/17/17 60.0 0.04 0.06
BBY 170217C00065000 C 02/17/17 65.0 0.00 0.03
BBY 170217P00031000 P 02/17/17 31.0 0.06 0.11
BBY 170217P00032000 P 02/17/17 32.0 0.08 0.13
BBY 170217P00033000 P 02/17/17 33.0 0.11 0.16
BBY 170217P00034000 P 02/17/17 34.0 0.14 0.20
BBY 170217P00035000 P 02/17/17 35.0 0.19 0.26
BBY 170217P00036000 P 02/17/17 36.0 0.26 0.32
BBY 170217P00037000 P 02/17/17 37.0 0.34 0.42
BBY 170217P00038000 P 02/17/17 38.0 0.44 0.52
BBY 170217P00039000 P 02/17/17 39.0 0.57 0.67
BBY 170217P00040000 P 02/17/17 40.0 0.74 0.84
BBY 170217P00041000 P 02/17/17 41.0 0.94 1.05
BBY 170217P00042000 P 02/17/17 42.0 1.21 1.29
BBY 170217P00043000 P 02/17/17 43.0 1.51 1.60
BBY 170217P00044000 P 02/17/17 44.0 1.86 1.98
BBY 170217P00045000 P 02/17/17 45.0 2.27 2.42
BBY 170217P00046000 P 02/17/17 46.0 2.76 2.89
BBY 170217P00047000 P 02/17/17 47.0 3.25 3.55
BBY 170217P00048000 P 02/17/17 48.0 3.90 4.15
BBY 170217P00049000 P 02/17/17 49.0 4.50 4.85
BBY 170217P00050000 P 02/17/17 50.0 5.25 5.60
BBY 170217P00055000 P 02/17/17 55.0 9.20 10.35
BBY 170217P00060000 P 02/17/17 60.0 14.00 15.15
BBY 170217P00065000 P 02/17/17 65.0 18.80 20.10
BBY 170317C00016000 C 03/17/17 16.0 29.40 30.80
BBY 170317C00017000 C 03/17/17 17.0 28.45 30.20
BBY 170317C00018000 C 03/17/17 18.0 27.40 29.20
BBY 170317C00019000 C 03/17/17 19.0 26.45 28.20
BBY 170317C00020000 C 03/17/17 20.0 25.40 27.20
BBY 170317C00021000 C 03/17/17 21.0 24.45 26.20
BBY 170317C00022000 C 03/17/17 22.0 23.45 25.20
BBY 170317C00023000 C 03/17/17 23.0 22.45 24.20
BBY 170317C00024000 C 03/17/17 24.0 21.15 23.20
BBY 170317C00025000 C 03/17/17 25.0 20.15 22.20
BBY 170317C00026000 C 03/17/17 26.0 19.15 20.80
BBY 170317C00027000 C 03/17/17 27.0 18.45 20.20
BBY 170317C00028000 C 03/17/17 28.0 17.45 19.20
BBY 170317C00029000 C 03/17/17 29.0 16.20 17.70
BBY 170317C00030000 C 03/17/17 30.0 15.20 16.70
BBY 170317C00031000 C 03/17/17 31.0 14.20 15.80
BBY 170317C00032000 C 03/17/17 32.0 13.40 15.15
BBY 170317C00033000 C 03/17/17 33.0 12.55 13.70
BBY 170317C00034000 C 03/17/17 34.0 11.65 12.90
BBY 170317C00035000 C 03/17/17 35.0 10.60 11.55
BBY 170317C00036000 C 03/17/17 36.0 9.90 10.90
BBY 170317C00037000 C 03/17/17 37.0 9.15 9.95
BBY 170317C00038000 C 03/17/17 38.0 8.35 8.80
BBY 170317C00039000 C 03/17/17 39.0 7.55 7.90
BBY 170317C00040000 C 03/17/17 40.0 6.75 7.15
BBY 170317C00041000 C 03/17/17 41.0 6.05 6.45
BBY 170317C00042000 C 03/17/17 42.0 5.40 5.75
BBY 170317C00043000 C 03/17/17 43.0 4.75 4.90
BBY 170317C00044000 C 03/17/17 44.0 4.15 4.30
BBY 170317C00045000 C 03/17/17 45.0 3.60 3.75
BBY 170317C00046000 C 03/17/17 46.0 3.15 3.25
BBY 170317C00047000 C 03/17/17 47.0 2.69 2.78
BBY 170317C00048000 C 03/17/17 48.0 2.31 2.38
BBY 170317C00049000 C 03/17/17 49.0 1.94 2.02
BBY 170317C00050000 C 03/17/17 50.0 1.63 1.70
BBY 170317C00055000 C 03/17/17 55.0 0.61 0.68
BBY 170317C00060000 C 03/17/17 60.0 0.22 0.26
BBY 170317C00065000 C 03/17/17 65.0 0.06 0.09
BBY 170317P00016000 P 03/17/17 16.0 0.00 0.04
BBY 170317P00017000 P 03/17/17 17.0 0.00 0.05
BBY 170317P00018000 P 03/17/17 18.0 0.00 0.05
BBY 170317P00019000 P 03/17/17 19.0 0.00 0.03
BBY 170317P00020000 P 03/17/17 20.0 0.00 0.03
BBY 170317P00021000 P 03/17/17 21.0 0.00 0.03
BBY 170317P00022000 P 03/17/17 22.0 0.00 0.04
BBY 170317P00023000 P 03/17/17 23.0 0.02 0.07
BBY 170317P00024000 P 03/17/17 24.0 0.03 0.09
BBY 170317P00025000 P 03/17/17 25.0 0.03 0.11
BBY 170317P00026000 P 03/17/17 26.0 0.06 0.08
BBY 170317P00027000 P 03/17/17 27.0 0.07 0.11
BBY 170317P00028000 P 03/17/17 28.0 0.09 0.13
BBY 170317P00029000 P 03/17/17 29.0 0.12 0.14
BBY 170317P00030000 P 03/17/17 30.0 0.13 0.17
BBY 170317P00031000 P 03/17/17 31.0 0.17 0.21
BBY 170317P00032000 P 03/17/17 32.0 0.23 0.27
BBY 170317P00033000 P 03/17/17 33.0 0.29 0.34
BBY 170317P00034000 P 03/17/17 34.0 0.38 0.43
BBY 170317P00035000 P 03/17/17 35.0 0.51 0.53
BBY 170317P00036000 P 03/17/17 36.0 0.61 0.67
BBY 170317P00037000 P 03/17/17 37.0 0.75 0.85
BBY 170317P00038000 P 03/17/17 38.0 0.93 1.03
BBY 170317P00039000 P 03/17/17 39.0 1.16 1.22
BBY 170317P00040000 P 03/17/17 40.0 1.39 1.50
BBY 170317P00041000 P 03/17/17 41.0 1.70 1.78
BBY 170317P00042000 P 03/17/17 42.0 2.03 2.11
BBY 170317P00043000 P 03/17/17 43.0 2.40 2.49
BBY 170317P00044000 P 03/17/17 44.0 2.80 2.91
BBY 170317P00045000 P 03/17/17 45.0 3.25 3.40
BBY 170317P00046000 P 03/17/17 46.0 3.75 3.90
BBY 170317P00047000 P 03/17/17 47.0 4.30 4.50
BBY 170317P00048000 P 03/17/17 48.0 4.85 5.10
BBY 170317P00049000 P 03/17/17 49.0 5.35 5.80
BBY 170317P00050000 P 03/17/17 50.0 6.10 6.45
BBY 170317P00055000 P 03/17/17 55.0 9.80 10.60
BBY 170317P00060000 P 03/17/17 60.0 14.35 16.85
BBY 170317P00065000 P 03/17/17 65.0 19.10 20.55
BBY 170616C00021000 C 06/16/17 21.0 24.35 26.80
BBY 170616C00022000 C 06/16/17 22.0 23.10 26.15
BBY 170616C00023000 C 06/16/17 23.0 22.35 25.15
BBY 170616C00024000 C 06/16/17 24.0 21.35 24.15
BBY 170616C00025000 C 06/16/17 25.0 20.35 23.15
BBY 170616C00026000 C 06/16/17 26.0 19.35 22.20
BBY 170616C00027000 C 06/16/17 27.0 18.35 21.15
BBY 170616C00028000 C 06/16/17 28.0 17.40 20.20
BBY 170616C00029000 C 06/16/17 29.0 16.45 19.20
BBY 170616C00030000 C 06/16/17 30.0 15.55 17.50
BBY 170616C00031000 C 06/16/17 31.0 14.65 16.70
BBY 170616C00032000 C 06/16/17 32.0 13.75 15.80
BBY 170616C00033000 C 06/16/17 33.0 12.90 15.55
BBY 170616C00034000 C 06/16/17 34.0 12.10 13.10
BBY 170616C00035000 C 06/16/17 35.0 11.25 12.70
BBY 170616C00036000 C 06/16/17 36.0 10.45 11.80
BBY 170616C00037000 C 06/16/17 37.0 9.70 10.90
BBY 170616C00038000 C 06/16/17 38.0 9.10 9.55
BBY 170616C00039000 C 06/16/17 39.0 8.40 8.85
BBY 170616C00040000 C 06/16/17 40.0 7.75 8.15
BBY 170616C00041000 C 06/16/17 41.0 7.05 7.40
BBY 170616C00042000 C 06/16/17 42.0 6.45 6.75
BBY 170616C00043000 C 06/16/17 43.0 5.90 6.20
BBY 170616C00044000 C 06/16/17 44.0 5.35 5.65
BBY 170616C00045000 C 06/16/17 45.0 4.80 5.10
BBY 170616C00046000 C 06/16/17 46.0 4.35 4.60
BBY 170616C00047000 C 06/16/17 47.0 3.90 4.20
BBY 170616C00048000 C 06/16/17 48.0 3.45 3.80
BBY 170616C00049000 C 06/16/17 49.0 3.10 3.30
BBY 170616C00050000 C 06/16/17 50.0 2.71 3.05
BBY 170616C00055000 C 06/16/17 55.0 1.46 1.61
BBY 170616C00060000 C 06/16/17 60.0 0.65 0.95
BBY 170616P00021000 P 06/16/17 21.0 0.07 0.17
BBY 170616P00022000 P 06/16/17 22.0 0.08 0.21
BBY 170616P00023000 P 06/16/17 23.0 0.11 0.23
BBY 170616P00024000 P 06/16/17 24.0 0.14 0.28
BBY 170616P00025000 P 06/16/17 25.0 0.18 0.31
BBY 170616P00026000 P 06/16/17 26.0 0.23 0.34
BBY 170616P00027000 P 06/16/17 27.0 0.31 0.40
BBY 170616P00028000 P 06/16/17 28.0 0.36 0.49
BBY 170616P00029000 P 06/16/17 29.0 0.43 0.59
BBY 170616P00030000 P 06/16/17 30.0 0.53 0.67
BBY 170616P00031000 P 06/16/17 31.0 0.63 0.81
BBY 170616P00032000 P 06/16/17 32.0 0.75 0.93
BBY 170616P00033000 P 06/16/17 33.0 0.90 1.10
BBY 170616P00034000 P 06/16/17 34.0 1.04 1.28
BBY 170616P00035000 P 06/16/17 35.0 1.25 1.39
BBY 170616P00036000 P 06/16/17 36.0 1.49 1.61
BBY 170616P00037000 P 06/16/17 37.0 1.71 1.86
BBY 170616P00038000 P 06/16/17 38.0 1.97 2.12
BBY 170616P00039000 P 06/16/17 39.0 2.22 2.41
BBY 170616P00040000 P 06/16/17 40.0 2.55 2.75
BBY 170616P00041000 P 06/16/17 41.0 2.94 3.15
BBY 170616P00042000 P 06/16/17 42.0 3.25 3.55
BBY 170616P00043000 P 06/16/17 43.0 3.75 3.95
BBY 170616P00044000 P 06/16/17 44.0 4.20 4.40
BBY 170616P00045000 P 06/16/17 45.0 4.70 4.95
BBY 170616P00046000 P 06/16/17 46.0 5.00 5.40
BBY 170616P00047000 P 06/16/17 47.0 5.60 6.00
BBY 170616P00048000 P 06/16/17 48.0 6.15 6.55
BBY 170616P00049000 P 06/16/17 49.0 6.75 7.20
BBY 170616P00050000 P 06/16/17 50.0 7.50 7.85
BBY 170616P00055000 P 06/16/17 55.0 11.00 11.60
BBY 170616P00060000 P 06/16/17 60.0 15.10 16.25
BBY 180119C00014550 C 01/19/18 14.6 30.50 33.60
BBY 180119C00017550 C 01/19/18 17.6 27.50 30.60
BBY 180119C00019550 C 01/19/18 19.6 25.50 28.60
BBY 180119C00022550 C 01/19/18 22.6 22.50 25.60
BBY 180119C00024550 C 01/19/18 24.6 20.55 23.60
BBY 180119C00027550 C 01/19/18 27.6 18.10 21.00
BBY 180119C00029550 C 01/19/18 29.6 16.45 18.00
BBY 180119C00031550 C 01/19/18 31.6 14.75 16.35
BBY 180119C00034550 C 01/19/18 34.6 12.50 13.80
BBY 180119C00036550 C 01/19/18 36.6 11.05 12.05
BBY 180119C00039550 C 01/19/18 39.6 9.15 10.15
BBY 180119C00041550 C 01/19/18 41.6 8.10 9.05
BBY 180119C00044550 C 01/19/18 44.6 6.75 7.45
BBY 180119C00049550 C 01/19/18 49.6 4.65 5.15
BBY 180119C00055000 C 01/19/18 55.0 3.00 3.45
BBY 180119C00060000 C 01/19/18 60.0 1.79 2.58
BBY 180119C00065000 C 01/19/18 65.0 1.09 1.68
BBY 180119C00070000 C 01/19/18 70.0 0.65 1.13
BBY 180119P00014550 P 01/19/18 14.6 0.06 0.29
BBY 180119P00017550 P 01/19/18 17.6 0.16 0.38
BBY 180119P00019550 P 01/19/18 19.6 0.25 0.47
BBY 180119P00022550 P 01/19/18 22.6 0.46 0.70
BBY 180119P00024550 P 01/19/18 24.6 0.67 0.93
BBY 180119P00027550 P 01/19/18 27.6 1.00 1.43
BBY 180119P00029550 P 01/19/18 29.6 1.32 1.66
BBY 180119P00031550 P 01/19/18 31.6 1.71 2.13
BBY 180119P00034550 P 01/19/18 34.6 2.50 2.86
BBY 180119P00036550 P 01/19/18 36.6 2.99 3.40
BBY 180119P00039550 P 01/19/18 39.6 4.05 4.65
BBY 180119P00041550 P 01/19/18 41.6 4.85 5.35
BBY 180119P00044550 P 01/19/18 44.6 6.25 7.00
BBY 180119P00049550 P 01/19/18 49.6 9.10 9.85
BBY 180119P00055000 P 01/19/18 55.0 12.70 13.50
BBY 180119P00060000 P 01/19/18 60.0 16.45 17.40
BBY 180119P00065000 P 01/19/18 65.0 20.55 21.70
BBY 180119P00070000 P 01/19/18 70.0 24.95 26.45
BBY 190118C00020000 C 01/18/19 20.0 24.70 28.20
BBY 190118C00025000 C 01/18/19 25.0 20.05 23.60
BBY 190118C00028000 C 01/18/19 28.0 18.05 21.20
BBY 190118C00030000 C 01/18/19 30.0 16.45 20.00
BBY 190118C00033000 C 01/18/19 33.0 14.35 17.85
BBY 190118C00035000 C 01/18/19 35.0 13.10 15.15
BBY 190118C00037000 C 01/18/19 37.0 11.90 13.95
BBY 190118C00040000 C 01/18/19 40.0 10.25 11.80
BBY 190118C00042000 C 01/18/19 42.0 8.90 10.65
BBY 190118C00045000 C 01/18/19 45.0 8.20 9.35
BBY 190118C00047000 C 01/18/19 47.0 7.40 8.50
BBY 190118C00050000 C 01/18/19 50.0 5.50 7.10
BBY 190118C00055000 C 01/18/19 55.0 4.15 5.60
BBY 190118C00060000 C 01/18/19 60.0 3.30 4.35
BBY 190118C00065000 C 01/18/19 65.0 2.33 3.60
BBY 190118C00070000 C 01/18/19 70.0 1.67 2.47
BBY 190118P00020000 P 01/18/19 20.0 0.62 1.18
BBY 190118P00025000 P 01/18/19 25.0 1.49 1.96
BBY 190118P00028000 P 01/18/19 28.0 2.12 2.77
BBY 190118P00030000 P 01/18/19 30.0 2.58 3.55
BBY 190118P00033000 P 01/18/19 33.0 3.45 4.40
BBY 190118P00035000 P 01/18/19 35.0 4.10 5.10
BBY 190118P00037000 P 01/18/19 37.0 4.80 5.90
BBY 190118P00040000 P 01/18/19 40.0 6.10 7.00
BBY 190118P00042000 P 01/18/19 42.0 7.00 8.05
BBY 190118P00045000 P 01/18/19 45.0 8.05 9.70
BBY 190118P00047000 P 01/18/19 47.0 9.10 10.90
BBY 190118P00050000 P 01/18/19 50.0 11.35 12.80
BBY 190118P00055000 P 01/18/19 55.0 14.65 16.15
BBY 190118P00060000 P 01/18/19 60.0 18.30 19.95
BBY 190118P00065000 P 01/18/19 65.0 21.65 23.95
BBY 190118P00070000 P 01/18/19 70.0 26.40 27.60

OPRA data is delayed 15 minutes.