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 (2017-04-28)Premium Content

Best Buy Company (BBY)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 170630C00035000 C 06/30/17 35.0 19.75 23.80
BBY 170630C00036000 C 06/30/17 36.0 18.65 22.85
BBY 170630C00036500 C 06/30/17 36.5 18.30 22.50
BBY 170630C00037000 C 06/30/17 37.0 17.65 21.80
BBY 170630C00037500 C 06/30/17 37.5 17.25 21.50
BBY 170630C00038000 C 06/30/17 38.0 16.85 20.90
BBY 170630C00038500 C 06/30/17 38.5 16.30 20.35
BBY 170630C00039000 C 06/30/17 39.0 15.80 19.90
BBY 170630C00039500 C 06/30/17 39.5 15.30 19.65
BBY 170630C00040000 C 06/30/17 40.0 14.75 18.85
BBY 170630C00040500 C 06/30/17 40.5 14.30 18.60
BBY 170630C00041000 C 06/30/17 41.0 13.60 17.90
BBY 170630C00041500 C 06/30/17 41.5 13.35 17.50
BBY 170630C00042000 C 06/30/17 42.0 12.80 16.90
BBY 170630C00042500 C 06/30/17 42.5 12.25 16.30
BBY 170630C00043000 C 06/30/17 43.0 13.45 15.30
BBY 170630C00043500 C 06/30/17 43.5 12.90 14.70
BBY 170630C00044000 C 06/30/17 44.0 12.40 14.55
BBY 170630C00044500 C 06/30/17 44.5 11.25 14.00
BBY 170630C00045000 C 06/30/17 45.0 10.20 13.55
BBY 170630C00045500 C 06/30/17 45.5 10.20 13.15
BBY 170630C00046000 C 06/30/17 46.0 10.55 12.85
BBY 170630C00046500 C 06/30/17 46.5 9.35 12.10
BBY 170630C00047000 C 06/30/17 47.0 9.40 11.25
BBY 170630C00047500 C 06/30/17 47.5 8.90 10.85
BBY 170630C00048000 C 06/30/17 48.0 8.60 10.30
BBY 170630C00048500 C 06/30/17 48.5 8.10 9.15
BBY 170630C00049000 C 06/30/17 49.0 7.50 8.40
BBY 170630C00049500 C 06/30/17 49.5 7.15 7.80
BBY 170630C00050000 C 06/30/17 50.0 6.50 7.10
BBY 170630C00050500 C 06/30/17 50.5 5.80 6.85
BBY 170630C00051000 C 06/30/17 51.0 5.70 6.35
BBY 170630C00051500 C 06/30/17 51.5 5.20 5.40
BBY 170630C00052000 C 06/30/17 52.0 4.70 4.85
BBY 170630C00052500 C 06/30/17 52.5 4.20 4.35
BBY 170630C00053000 C 06/30/17 53.0 3.70 4.00
BBY 170630C00053500 C 06/30/17 53.5 3.20 3.50
BBY 170630C00054000 C 06/30/17 54.0 2.73 2.88
BBY 170630C00054500 C 06/30/17 54.5 2.23 2.38
BBY 170630C00055000 C 06/30/17 55.0 1.77 1.91
BBY 170630C00055500 C 06/30/17 55.5 1.32 1.41
BBY 170630C00056000 C 06/30/17 56.0 0.92 0.99
BBY 170630C00056500 C 06/30/17 56.5 0.57 0.63
BBY 170630C00057000 C 06/30/17 57.0 0.31 0.36
BBY 170630C00057500 C 06/30/17 57.5 0.15 0.19
BBY 170630C00058000 C 06/30/17 58.0 0.06 0.10
BBY 170630C00058500 C 06/30/17 58.5 0.02 0.05
BBY 170630C00059000 C 06/30/17 59.0 0.01 0.03
BBY 170630C00059500 C 06/30/17 59.5 0.00 0.03
BBY 170630C00060000 C 06/30/17 60.0 0.00 0.03
BBY 170630C00060500 C 06/30/17 60.5 0.00 0.02
BBY 170630C00061000 C 06/30/17 61.0 0.00 0.02
BBY 170630C00061500 C 06/30/17 61.5 0.00 0.02
BBY 170630C00062000 C 06/30/17 62.0 0.00 0.02
BBY 170630C00062500 C 06/30/17 62.5 0.00 0.02
BBY 170630C00063000 C 06/30/17 63.0 0.00 0.02
BBY 170630C00063500 C 06/30/17 63.5 0.00 0.23
BBY 170630C00064000 C 06/30/17 64.0 0.00 0.02
BBY 170630C00064500 C 06/30/17 64.5 0.00 0.02
BBY 170630C00065000 C 06/30/17 65.0 0.00 0.02
BBY 170630C00065500 C 06/30/17 65.5 0.00 0.48
BBY 170630C00066000 C 06/30/17 66.0 0.00 0.48
BBY 170630C00066500 C 06/30/17 66.5 0.00 0.46
BBY 170630C00067000 C 06/30/17 67.0 0.00 0.48
BBY 170630C00067500 C 06/30/17 67.5 0.00 0.51
BBY 170630C00068000 C 06/30/17 68.0 0.00 0.50
BBY 170630C00068500 C 06/30/17 68.5 0.00 0.47
BBY 170630C00069000 C 06/30/17 69.0 0.00 0.49
BBY 170630C00069500 C 06/30/17 69.5 0.00 0.48
BBY 170630C00070000 C 06/30/17 70.0 0.00 0.57
BBY 170630P00035000 P 06/30/17 35.0 0.00 0.42
BBY 170630P00036000 P 06/30/17 36.0 0.00 0.48
BBY 170630P00036500 P 06/30/17 36.5 0.00 0.47
BBY 170630P00037000 P 06/30/17 37.0 0.00 0.52
BBY 170630P00037500 P 06/30/17 37.5 0.00 0.44
BBY 170630P00038000 P 06/30/17 38.0 0.00 0.53
BBY 170630P00038500 P 06/30/17 38.5 0.00 0.45
BBY 170630P00039000 P 06/30/17 39.0 0.00 0.45
BBY 170630P00039500 P 06/30/17 39.5 0.00 0.47
BBY 170630P00040000 P 06/30/17 40.0 0.00 0.48
BBY 170630P00040500 P 06/30/17 40.5 0.00 0.47
BBY 170630P00041000 P 06/30/17 41.0 0.00 0.26
BBY 170630P00041500 P 06/30/17 41.5 0.00 0.46
BBY 170630P00042000 P 06/30/17 42.0 0.00 0.45
BBY 170630P00042500 P 06/30/17 42.5 0.00 0.49
BBY 170630P00043000 P 06/30/17 43.0 0.00 0.45
BBY 170630P00043500 P 06/30/17 43.5 0.00 0.47
BBY 170630P00044000 P 06/30/17 44.0 0.00 0.21
BBY 170630P00044500 P 06/30/17 44.5 0.00 0.41
BBY 170630P00045000 P 06/30/17 45.0 0.00 0.52
BBY 170630P00045500 P 06/30/17 45.5 0.00 0.47
BBY 170630P00046000 P 06/30/17 46.0 0.00 0.44
BBY 170630P00046500 P 06/30/17 46.5 0.00 0.48
BBY 170630P00047000 P 06/30/17 47.0 0.00 0.02
BBY 170630P00047500 P 06/30/17 47.5 0.00 0.02
BBY 170630P00048000 P 06/30/17 48.0 0.00 0.57
BBY 170630P00048500 P 06/30/17 48.5 0.00 0.02
BBY 170630P00049000 P 06/30/17 49.0 0.00 0.50
BBY 170630P00049500 P 06/30/17 49.5 0.00 0.44
BBY 170630P00050000 P 06/30/17 50.0 0.00 0.20
BBY 170630P00050500 P 06/30/17 50.5 0.00 0.47
BBY 170630P00051000 P 06/30/17 51.0 0.00 0.15
BBY 170630P00051500 P 06/30/17 51.5 0.00 0.04
BBY 170630P00052000 P 06/30/17 52.0 0.00 0.02
BBY 170630P00052500 P 06/30/17 52.5 0.00 0.02
BBY 170630P00053000 P 06/30/17 53.0 0.00 0.03
BBY 170630P00053500 P 06/30/17 53.5 0.01 0.03
BBY 170630P00054000 P 06/30/17 54.0 0.01 0.03
BBY 170630P00054500 P 06/30/17 54.5 0.02 0.03
BBY 170630P00055000 P 06/30/17 55.0 0.04 0.05
BBY 170630P00055500 P 06/30/17 55.5 0.06 0.10
BBY 170630P00056000 P 06/30/17 56.0 0.14 0.19
BBY 170630P00056500 P 06/30/17 56.5 0.28 0.34
BBY 170630P00057000 P 06/30/17 57.0 0.52 0.57
BBY 170630P00057500 P 06/30/17 57.5 0.75 0.97
BBY 170630P00058000 P 06/30/17 58.0 1.12 1.44
BBY 170630P00058500 P 06/30/17 58.5 1.66 1.80
BBY 170630P00059000 P 06/30/17 59.0 2.14 2.29
BBY 170630P00059500 P 06/30/17 59.5 2.63 2.79
BBY 170630P00060000 P 06/30/17 60.0 3.15 3.30
BBY 170630P00060500 P 06/30/17 60.5 3.60 3.80
BBY 170630P00061000 P 06/30/17 61.0 3.95 4.45
BBY 170630P00061500 P 06/30/17 61.5 4.60 4.80
BBY 170630P00062000 P 06/30/17 62.0 5.10 5.35
BBY 170630P00062500 P 06/30/17 62.5 5.50 5.95
BBY 170630P00063000 P 06/30/17 63.0 6.10 6.35
BBY 170630P00063500 P 06/30/17 63.5 6.50 6.90
BBY 170630P00064000 P 06/30/17 64.0 7.10 7.50
BBY 170630P00064500 P 06/30/17 64.5 7.60 7.90
BBY 170630P00065000 P 06/30/17 65.0 8.00 8.35
BBY 170630P00065500 P 06/30/17 65.5 8.30 9.75
BBY 170630P00066000 P 06/30/17 66.0 7.40 10.60
BBY 170630P00066500 P 06/30/17 66.5 7.90 11.40
BBY 170630P00067000 P 06/30/17 67.0 9.35 11.70
BBY 170630P00067500 P 06/30/17 67.5 9.70 12.10
BBY 170630P00068000 P 06/30/17 68.0 10.45 12.35
BBY 170630P00068500 P 06/30/17 68.5 10.80 12.80
BBY 170630P00069000 P 06/30/17 69.0 11.60 13.35
BBY 170630P00069500 P 06/30/17 69.5 11.30 14.10
BBY 170630P00070000 P 06/30/17 70.0 11.95 14.80
BBY 170707C00038500 C 07/07/17 38.5 16.75 20.70
BBY 170707C00039000 C 07/07/17 39.0 16.40 20.30
BBY 170707C00039500 C 07/07/17 39.5 16.15 19.80
BBY 170707C00040000 C 07/07/17 40.0 15.55 19.30
BBY 170707C00040500 C 07/07/17 40.5 14.80 18.80
BBY 170707C00041000 C 07/07/17 41.0 14.35 18.25
BBY 170707C00041500 C 07/07/17 41.5 14.65 17.80
BBY 170707C00042000 C 07/07/17 42.0 13.50 17.30
BBY 170707C00042500 C 07/07/17 42.5 14.10 16.80
BBY 170707C00043000 C 07/07/17 43.0 12.00 16.00
BBY 170707C00043500 C 07/07/17 43.5 11.65 15.65
BBY 170707C00044000 C 07/07/17 44.0 11.20 15.10
BBY 170707C00044500 C 07/07/17 44.5 10.85 14.80
BBY 170707C00045000 C 07/07/17 45.0 10.60 14.30
BBY 170707C00045500 C 07/07/17 45.5 9.95 13.80
BBY 170707C00046000 C 07/07/17 46.0 9.30 13.25
BBY 170707C00046500 C 07/07/17 46.5 8.80 12.70
BBY 170707C00047000 C 07/07/17 47.0 8.25 12.25
BBY 170707C00047500 C 07/07/17 47.5 7.70 11.60
BBY 170707C00048000 C 07/07/17 48.0 7.25 11.20
BBY 170707C00048500 C 07/07/17 48.5 8.10 9.95
BBY 170707C00049000 C 07/07/17 49.0 7.60 8.50
BBY 170707C00049500 C 07/07/17 49.5 7.00 8.00
BBY 170707C00050000 C 07/07/17 50.0 6.65 7.40
BBY 170707C00050500 C 07/07/17 50.5 5.95 7.00
BBY 170707C00051000 C 07/07/17 51.0 5.75 7.45
BBY 170707C00051500 C 07/07/17 51.5 4.75 6.55
BBY 170707C00052000 C 07/07/17 52.0 4.65 5.45
BBY 170707C00052500 C 07/07/17 52.5 4.20 5.60
BBY 170707C00053000 C 07/07/17 53.0 3.80 4.00
BBY 170707C00053500 C 07/07/17 53.5 3.20 3.55
BBY 170707C00054000 C 07/07/17 54.0 2.88 3.00
BBY 170707C00054500 C 07/07/17 54.5 2.39 2.85
BBY 170707C00055000 C 07/07/17 55.0 2.00 2.09
BBY 170707C00055500 C 07/07/17 55.5 1.60 1.67
BBY 170707C00056000 C 07/07/17 56.0 1.23 1.30
BBY 170707C00056500 C 07/07/17 56.5 0.90 0.96
BBY 170707C00057000 C 07/07/17 57.0 0.63 0.71
BBY 170707C00057500 C 07/07/17 57.5 0.40 0.51
BBY 170707C00058000 C 07/07/17 58.0 0.30 0.34
BBY 170707C00058500 C 07/07/17 58.5 0.20 0.27
BBY 170707C00059000 C 07/07/17 59.0 0.12 0.17
BBY 170707C00059500 C 07/07/17 59.5 0.07 0.11
BBY 170707C00060000 C 07/07/17 60.0 0.04 0.08
BBY 170707C00060500 C 07/07/17 60.5 0.00 0.48
BBY 170707C00061000 C 07/07/17 61.0 0.01 0.04
BBY 170707C00061500 C 07/07/17 61.5 0.00 0.04
BBY 170707C00062000 C 07/07/17 62.0 0.00 0.05
BBY 170707C00062500 C 07/07/17 62.5 0.00 0.03
BBY 170707C00063000 C 07/07/17 63.0 0.00 0.50
BBY 170707C00063500 C 07/07/17 63.5 0.00 0.40
BBY 170707C00064000 C 07/07/17 64.0 0.00 0.47
BBY 170707C00064500 C 07/07/17 64.5 0.00 0.46
BBY 170707C00065000 C 07/07/17 65.0 0.00 0.21
BBY 170707C00065500 C 07/07/17 65.5 0.00 0.45
BBY 170707C00066000 C 07/07/17 66.0 0.00 0.49
BBY 170707C00066500 C 07/07/17 66.5 0.00 0.43
BBY 170707C00067000 C 07/07/17 67.0 0.00 0.45
BBY 170707C00067500 C 07/07/17 67.5 0.00 0.48
BBY 170707C00068000 C 07/07/17 68.0 0.00 0.45
BBY 170707C00068500 C 07/07/17 68.5 0.00 0.44
BBY 170707C00069000 C 07/07/17 69.0 0.00 0.69
BBY 170707C00069500 C 07/07/17 69.5 0.00 0.50
BBY 170707C00070000 C 07/07/17 70.0 0.00 0.49
BBY 170707P00038500 P 07/07/17 38.5 0.00 0.47
BBY 170707P00039000 P 07/07/17 39.0 0.00 0.50
BBY 170707P00039500 P 07/07/17 39.5 0.00 0.47
BBY 170707P00040000 P 07/07/17 40.0 0.00 0.44
BBY 170707P00040500 P 07/07/17 40.5 0.00 0.49
BBY 170707P00041000 P 07/07/17 41.0 0.00 0.23
BBY 170707P00041500 P 07/07/17 41.5 0.00 0.50
BBY 170707P00042000 P 07/07/17 42.0 0.00 0.46
BBY 170707P00042500 P 07/07/17 42.5 0.00 0.47
BBY 170707P00043000 P 07/07/17 43.0 0.00 0.49
BBY 170707P00043500 P 07/07/17 43.5 0.00 0.52
BBY 170707P00044000 P 07/07/17 44.0 0.00 0.24
BBY 170707P00044500 P 07/07/17 44.5 0.00 0.49
BBY 170707P00045000 P 07/07/17 45.0 0.00 0.49
BBY 170707P00045500 P 07/07/17 45.5 0.00 0.46
BBY 170707P00046000 P 07/07/17 46.0 0.00 0.41
BBY 170707P00046500 P 07/07/17 46.5 0.00 0.41
BBY 170707P00047000 P 07/07/17 47.0 0.00 0.45
BBY 170707P00047500 P 07/07/17 47.5 0.00 0.48
BBY 170707P00048000 P 07/07/17 48.0 0.00 0.50
BBY 170707P00048500 P 07/07/17 48.5 0.00 0.03
BBY 170707P00049000 P 07/07/17 49.0 0.00 0.45
BBY 170707P00049500 P 07/07/17 49.5 0.00 0.49
BBY 170707P00050000 P 07/07/17 50.0 0.00 0.12
BBY 170707P00050500 P 07/07/17 50.5 0.00 0.45
BBY 170707P00051000 P 07/07/17 51.0 0.00 0.45
BBY 170707P00051500 P 07/07/17 51.5 0.01 0.05
BBY 170707P00052000 P 07/07/17 52.0 0.02 0.05
BBY 170707P00052500 P 07/07/17 52.5 0.02 0.08
BBY 170707P00053000 P 07/07/17 53.0 0.04 0.07
BBY 170707P00053500 P 07/07/17 53.5 0.06 0.09
BBY 170707P00054000 P 07/07/17 54.0 0.09 0.12
BBY 170707P00054500 P 07/07/17 54.5 0.14 0.17
BBY 170707P00055000 P 07/07/17 55.0 0.21 0.25
BBY 170707P00055500 P 07/07/17 55.5 0.29 0.37
BBY 170707P00056000 P 07/07/17 56.0 0.43 0.49
BBY 170707P00056500 P 07/07/17 56.5 0.60 0.68
BBY 170707P00057000 P 07/07/17 57.0 0.85 0.90
BBY 170707P00057500 P 07/07/17 57.5 1.12 1.19
BBY 170707P00058000 P 07/07/17 58.0 1.42 1.61
BBY 170707P00058500 P 07/07/17 58.5 1.86 1.93
BBY 170707P00059000 P 07/07/17 59.0 2.27 2.55
BBY 170707P00059500 P 07/07/17 59.5 2.66 2.91
BBY 170707P00060000 P 07/07/17 60.0 3.15 3.60
BBY 170707P00060500 P 07/07/17 60.5 3.55 4.10
BBY 170707P00061000 P 07/07/17 61.0 4.05 4.75
BBY 170707P00061500 P 07/07/17 61.5 4.55 5.25
BBY 170707P00062000 P 07/07/17 62.0 4.95 5.50
BBY 170707P00062500 P 07/07/17 62.5 5.60 5.85
BBY 170707P00063000 P 07/07/17 63.0 5.75 7.95
BBY 170707P00063500 P 07/07/17 63.5 6.35 7.30
BBY 170707P00064000 P 07/07/17 64.0 6.80 7.35
BBY 170707P00064500 P 07/07/17 64.5 7.50 8.15
BBY 170707P00065000 P 07/07/17 65.0 8.00 8.70
BBY 170707P00065500 P 07/07/17 65.5 7.00 10.20
BBY 170707P00066000 P 07/07/17 66.0 7.60 10.95
BBY 170707P00066500 P 07/07/17 66.5 7.90 11.45
BBY 170707P00067000 P 07/07/17 67.0 8.90 12.00
BBY 170707P00067500 P 07/07/17 67.5 8.95 12.55
BBY 170707P00068000 P 07/07/17 68.0 9.45 13.05
BBY 170707P00068500 P 07/07/17 68.5 10.10 14.05
BBY 170707P00069000 P 07/07/17 69.0 10.50 14.35
BBY 170707P00069500 P 07/07/17 69.5 11.15 14.40
BBY 170707P00070000 P 07/07/17 70.0 11.30 15.05
BBY 170714C00045000 C 07/14/17 45.0 10.65 14.30
BBY 170714C00048000 C 07/14/17 48.0 8.65 11.20
BBY 170714C00049000 C 07/14/17 49.0 7.70 8.05
BBY 170714C00050000 C 07/14/17 50.0 6.70 7.45
BBY 170714C00051000 C 07/14/17 51.0 5.60 6.05
BBY 170714C00052000 C 07/14/17 52.0 4.75 5.20
BBY 170714C00053000 C 07/14/17 53.0 3.90 4.20
BBY 170714C00054000 C 07/14/17 54.0 3.00 3.25
BBY 170714C00055000 C 07/14/17 55.0 2.14 2.36
BBY 170714C00056000 C 07/14/17 56.0 1.46 1.65
BBY 170714C00057000 C 07/14/17 57.0 0.90 1.09
BBY 170714C00058000 C 07/14/17 58.0 0.53 0.69
BBY 170714C00059000 C 07/14/17 59.0 0.29 0.43
BBY 170714C00060000 C 07/14/17 60.0 0.11 0.21
BBY 170714C00061000 C 07/14/17 61.0 0.06 0.12
BBY 170714C00062000 C 07/14/17 62.0 0.01 0.06
BBY 170714C00063000 C 07/14/17 63.0 0.00 0.32
BBY 170714C00064000 C 07/14/17 64.0 0.00 0.51
BBY 170714C00065000 C 07/14/17 65.0 0.00 0.03
BBY 170714C00066000 C 07/14/17 66.0 0.00 0.44
BBY 170714P00045000 P 07/14/17 45.0 0.00 0.59
BBY 170714P00048000 P 07/14/17 48.0 0.00 0.45
BBY 170714P00049000 P 07/14/17 49.0 0.00 0.23
BBY 170714P00050000 P 07/14/17 50.0 0.00 0.13
BBY 170714P00051000 P 07/14/17 51.0 0.00 0.43
BBY 170714P00052000 P 07/14/17 52.0 0.07 0.21
BBY 170714P00053000 P 07/14/17 53.0 0.11 0.18
BBY 170714P00054000 P 07/14/17 54.0 0.22 0.30
BBY 170714P00055000 P 07/14/17 55.0 0.38 0.59
BBY 170714P00056000 P 07/14/17 56.0 0.67 0.83
BBY 170714P00057000 P 07/14/17 57.0 1.11 1.26
BBY 170714P00058000 P 07/14/17 58.0 1.69 1.87
BBY 170714P00059000 P 07/14/17 59.0 2.40 2.60
BBY 170714P00060000 P 07/14/17 60.0 3.20 3.45
BBY 170714P00061000 P 07/14/17 61.0 4.10 4.85
BBY 170714P00062000 P 07/14/17 62.0 5.10 6.20
BBY 170714P00063000 P 07/14/17 63.0 6.05 6.80
BBY 170714P00064000 P 07/14/17 64.0 7.05 7.65
BBY 170714P00065000 P 07/14/17 65.0 6.80 9.75
BBY 170714P00066000 P 07/14/17 66.0 9.10 11.10
BBY 170721C00035000 C 07/21/17 35.0 21.50 22.35
BBY 170721C00040000 C 07/21/17 40.0 15.80 17.00
BBY 170721C00044000 C 07/21/17 44.0 12.65 13.30
BBY 170721C00045000 C 07/21/17 45.0 11.35 12.20
BBY 170721C00046000 C 07/21/17 46.0 10.65 10.95
BBY 170721C00047000 C 07/21/17 47.0 9.70 9.95
BBY 170721C00047500 C 07/21/17 47.5 9.10 9.60
BBY 170721C00048000 C 07/21/17 48.0 8.70 9.10
BBY 170721C00048500 C 07/21/17 48.5 8.15 8.55
BBY 170721C00049000 C 07/21/17 49.0 7.60 8.15
BBY 170721C00049500 C 07/21/17 49.5 7.25 7.70
BBY 170721C00050000 C 07/21/17 50.0 6.85 7.00
BBY 170721C00050500 C 07/21/17 50.5 6.20 6.55
BBY 170721C00051000 C 07/21/17 51.0 5.65 6.10
BBY 170721C00051500 C 07/21/17 51.5 5.40 5.65
BBY 170721C00052000 C 07/21/17 52.0 4.90 5.15
BBY 170721C00052500 C 07/21/17 52.5 4.25 4.75
BBY 170721C00053000 C 07/21/17 53.0 3.80 4.30
BBY 170721C00053500 C 07/21/17 53.5 3.60 4.40
BBY 170721C00054000 C 07/21/17 54.0 3.15 3.30
BBY 170721C00054500 C 07/21/17 54.5 2.79 2.88
BBY 170721C00055000 C 07/21/17 55.0 2.40 2.51
BBY 170721C00055500 C 07/21/17 55.5 2.06 2.13
BBY 170721C00056000 C 07/21/17 56.0 1.74 1.80
BBY 170721C00056500 C 07/21/17 56.5 1.44 1.50
BBY 170721C00057000 C 07/21/17 57.0 1.19 1.24
BBY 170721C00057500 C 07/21/17 57.5 0.95 1.00
BBY 170721C00058000 C 07/21/17 58.0 0.76 0.85
BBY 170721C00058500 C 07/21/17 58.5 0.60 0.64
BBY 170721C00059000 C 07/21/17 59.0 0.46 0.52
BBY 170721C00059500 C 07/21/17 59.5 0.35 0.38
BBY 170721C00060000 C 07/21/17 60.0 0.27 0.29
BBY 170721C00060500 C 07/21/17 60.5 0.19 0.22
BBY 170721C00061000 C 07/21/17 61.0 0.15 0.25
BBY 170721C00061500 C 07/21/17 61.5 0.11 0.15
BBY 170721C00062000 C 07/21/17 62.0 0.08 0.10
BBY 170721C00062500 C 07/21/17 62.5 0.06 0.08
BBY 170721C00063000 C 07/21/17 63.0 0.04 0.06
BBY 170721C00063500 C 07/21/17 63.5 0.03 0.05
BBY 170721C00064000 C 07/21/17 64.0 0.02 0.13
BBY 170721C00064500 C 07/21/17 64.5 0.01 0.04
BBY 170721C00065000 C 07/21/17 65.0 0.01 0.04
BBY 170721C00066000 C 07/21/17 66.0 0.00 0.03
BBY 170721C00067000 C 07/21/17 67.0 0.00 0.02
BBY 170721C00067500 C 07/21/17 67.5 0.00 0.02
BBY 170721C00070000 C 07/21/17 70.0 0.00 0.02
BBY 170721C00075000 C 07/21/17 75.0 0.00 0.02
BBY 170721P00035000 P 07/21/17 35.0 0.00 0.02
BBY 170721P00040000 P 07/21/17 40.0 0.00 0.03
BBY 170721P00044000 P 07/21/17 44.0 0.00 0.03
BBY 170721P00045000 P 07/21/17 45.0 0.01 0.03
BBY 170721P00046000 P 07/21/17 46.0 0.01 0.04
BBY 170721P00047000 P 07/21/17 47.0 0.02 0.04
BBY 170721P00047500 P 07/21/17 47.5 0.03 0.04
BBY 170721P00048000 P 07/21/17 48.0 0.03 0.04
BBY 170721P00048500 P 07/21/17 48.5 0.04 0.05
BBY 170721P00049000 P 07/21/17 49.0 0.04 0.06
BBY 170721P00049500 P 07/21/17 49.5 0.05 0.07
BBY 170721P00050000 P 07/21/17 50.0 0.07 0.08
BBY 170721P00050500 P 07/21/17 50.5 0.08 0.10
BBY 170721P00051000 P 07/21/17 51.0 0.10 0.13
BBY 170721P00051500 P 07/21/17 51.5 0.13 0.17
BBY 170721P00052000 P 07/21/17 52.0 0.15 0.19
BBY 170721P00052500 P 07/21/17 52.5 0.19 0.23
BBY 170721P00053000 P 07/21/17 53.0 0.25 0.28
BBY 170721P00053500 P 07/21/17 53.5 0.31 0.36
BBY 170721P00054000 P 07/21/17 54.0 0.39 0.42
BBY 170721P00054500 P 07/21/17 54.5 0.49 0.54
BBY 170721P00055000 P 07/21/17 55.0 0.61 0.64
BBY 170721P00055500 P 07/21/17 55.5 0.75 0.79
BBY 170721P00056000 P 07/21/17 56.0 0.92 0.97
BBY 170721P00056500 P 07/21/17 56.5 1.13 1.18
BBY 170721P00057000 P 07/21/17 57.0 1.36 1.41
BBY 170721P00057500 P 07/21/17 57.5 1.63 1.67
BBY 170721P00058000 P 07/21/17 58.0 1.93 1.98
BBY 170721P00058500 P 07/21/17 58.5 2.26 2.32
BBY 170721P00059000 P 07/21/17 59.0 2.57 2.74
BBY 170721P00059500 P 07/21/17 59.5 3.00 3.10
BBY 170721P00060000 P 07/21/17 60.0 3.40 3.50
BBY 170721P00060500 P 07/21/17 60.5 3.65 4.10
BBY 170721P00061000 P 07/21/17 61.0 4.15 4.55
BBY 170721P00061500 P 07/21/17 61.5 4.55 5.10
BBY 170721P00062000 P 07/21/17 62.0 5.05 5.55
BBY 170721P00062500 P 07/21/17 62.5 5.65 5.90
BBY 170721P00063000 P 07/21/17 63.0 6.15 6.40
BBY 170721P00063500 P 07/21/17 63.5 6.50 6.90
BBY 170721P00064000 P 07/21/17 64.0 7.10 7.30
BBY 170721P00064500 P 07/21/17 64.5 7.55 8.00
BBY 170721P00065000 P 07/21/17 65.0 7.80 8.95
BBY 170721P00066000 P 07/21/17 66.0 8.95 9.45
BBY 170721P00067000 P 07/21/17 67.0 9.80 10.60
BBY 170721P00067500 P 07/21/17 67.5 10.30 10.95
BBY 170721P00070000 P 07/21/17 70.0 12.05 13.35
BBY 170721P00075000 P 07/21/17 75.0 17.95 18.65
BBY 170728C00045000 C 07/28/17 45.0 11.75 13.20
BBY 170728C00048000 C 07/28/17 48.0 8.60 9.55
BBY 170728C00049000 C 07/28/17 49.0 7.85 8.10
BBY 170728C00050000 C 07/28/17 50.0 6.90 7.20
BBY 170728C00051000 C 07/28/17 51.0 5.75 6.20
BBY 170728C00052000 C 07/28/17 52.0 4.95 5.25
BBY 170728C00053000 C 07/28/17 53.0 4.15 4.35
BBY 170728C00054000 C 07/28/17 54.0 3.35 3.50
BBY 170728C00055000 C 07/28/17 55.0 2.59 2.75
BBY 170728C00056000 C 07/28/17 56.0 1.92 2.06
BBY 170728C00057000 C 07/28/17 57.0 1.37 1.55
BBY 170728C00058000 C 07/28/17 58.0 0.94 1.08
BBY 170728C00059000 C 07/28/17 59.0 0.60 0.74
BBY 170728C00060000 C 07/28/17 60.0 0.35 0.61
BBY 170728C00061000 C 07/28/17 61.0 0.20 0.38
BBY 170728C00062000 C 07/28/17 62.0 0.13 0.43
BBY 170728C00063000 C 07/28/17 63.0 0.07 0.40
BBY 170728C00064000 C 07/28/17 64.0 0.00 0.45
BBY 170728C00065000 C 07/28/17 65.0 0.00 0.37
BBY 170728C00066000 C 07/28/17 66.0 0.00 0.47
BBY 170728C00070000 C 07/28/17 70.0 0.00 0.48
BBY 170728P00045000 P 07/28/17 45.0 0.00 0.54
BBY 170728P00048000 P 07/28/17 48.0 0.00 0.42
BBY 170728P00049000 P 07/28/17 49.0 0.06 0.49
BBY 170728P00050000 P 07/28/17 50.0 0.10 0.28
BBY 170728P00051000 P 07/28/17 51.0 0.15 0.26
BBY 170728P00052000 P 07/28/17 52.0 0.23 0.42
BBY 170728P00053000 P 07/28/17 53.0 0.34 0.61
BBY 170728P00054000 P 07/28/17 54.0 0.52 0.65
BBY 170728P00055000 P 07/28/17 55.0 0.74 0.87
BBY 170728P00056000 P 07/28/17 56.0 1.07 1.28
BBY 170728P00057000 P 07/28/17 57.0 1.53 1.68
BBY 170728P00058000 P 07/28/17 58.0 2.07 2.26
BBY 170728P00059000 P 07/28/17 59.0 2.71 2.95
BBY 170728P00060000 P 07/28/17 60.0 3.45 3.70
BBY 170728P00061000 P 07/28/17 61.0 4.30 4.75
BBY 170728P00062000 P 07/28/17 62.0 5.20 5.65
BBY 170728P00063000 P 07/28/17 63.0 5.20 6.45
BBY 170728P00064000 P 07/28/17 64.0 6.95 7.35
BBY 170728P00065000 P 07/28/17 65.0 7.95 8.50
BBY 170728P00066000 P 07/28/17 66.0 8.10 11.15
BBY 170728P00070000 P 07/28/17 70.0 11.75 14.40
BBY 170804C00048000 C 08/04/17 48.0 8.85 9.85
BBY 170804C00049000 C 08/04/17 49.0 7.85 8.40
BBY 170804C00050000 C 08/04/17 50.0 6.80 7.25
BBY 170804C00051000 C 08/04/17 51.0 5.95 6.25
BBY 170804C00052000 C 08/04/17 52.0 5.15 5.30
BBY 170804C00053000 C 08/04/17 53.0 4.30 4.45
BBY 170804C00054000 C 08/04/17 54.0 3.50 3.65
BBY 170804C00055000 C 08/04/17 55.0 2.77 2.91
BBY 170804C00056000 C 08/04/17 56.0 2.11 2.28
BBY 170804C00057000 C 08/04/17 57.0 1.55 1.71
BBY 170804C00058000 C 08/04/17 58.0 1.12 1.27
BBY 170804C00059000 C 08/04/17 59.0 0.78 0.92
BBY 170804C00060000 C 08/04/17 60.0 0.49 0.67
BBY 170804C00061000 C 08/04/17 61.0 0.29 0.46
BBY 170804C00062000 C 08/04/17 62.0 0.20 0.42
BBY 170804P00048000 P 08/04/17 48.0 0.06 0.25
BBY 170804P00049000 P 08/04/17 49.0 0.09 0.34
BBY 170804P00050000 P 08/04/17 50.0 0.17 0.41
BBY 170804P00051000 P 08/04/17 51.0 0.23 0.37
BBY 170804P00052000 P 08/04/17 52.0 0.33 0.48
BBY 170804P00053000 P 08/04/17 53.0 0.44 0.55
BBY 170804P00054000 P 08/04/17 54.0 0.63 0.76
BBY 170804P00055000 P 08/04/17 55.0 0.90 1.02
BBY 170804P00056000 P 08/04/17 56.0 1.23 1.41
BBY 170804P00057000 P 08/04/17 57.0 1.67 1.87
BBY 170804P00058000 P 08/04/17 58.0 2.20 2.45
BBY 170804P00059000 P 08/04/17 59.0 2.87 3.10
BBY 170804P00060000 P 08/04/17 60.0 3.60 3.80
BBY 170804P00061000 P 08/04/17 61.0 4.40 4.65
BBY 170804P00062000 P 08/04/17 62.0 5.25 5.50
BBY 170818C00040000 C 08/18/17 40.0 16.70 17.55
BBY 170818C00045000 C 08/18/17 45.0 11.85 12.20
BBY 170818C00050000 C 08/18/17 50.0 7.15 7.50
BBY 170818C00052500 C 08/18/17 52.5 5.00 5.10
BBY 170818C00055000 C 08/18/17 55.0 3.15 3.25
BBY 170818C00057500 C 08/18/17 57.5 1.72 1.80
BBY 170818C00060000 C 08/18/17 60.0 0.84 0.88
BBY 170818C00062500 C 08/18/17 62.5 0.35 0.38
BBY 170818C00065000 C 08/18/17 65.0 0.13 0.15
BBY 170818C00067500 C 08/18/17 67.5 0.04 0.06
BBY 170818C00070000 C 08/18/17 70.0 0.00 0.04
BBY 170818C00075000 C 08/18/17 75.0 0.00 0.02
BBY 170818C00080000 C 08/18/17 80.0 0.00 0.02
BBY 170818C00085000 C 08/18/17 85.0 0.00 0.02
BBY 170818C00090000 C 08/18/17 90.0 0.00 0.02
BBY 170818P00040000 P 08/18/17 40.0 0.02 0.05
BBY 170818P00045000 P 08/18/17 45.0 0.08 0.11
BBY 170818P00050000 P 08/18/17 50.0 0.32 0.34
BBY 170818P00052500 P 08/18/17 52.5 0.64 0.68
BBY 170818P00055000 P 08/18/17 55.0 1.27 1.32
BBY 170818P00057500 P 08/18/17 57.5 2.35 2.41
BBY 170818P00060000 P 08/18/17 60.0 3.90 4.05
BBY 170818P00062500 P 08/18/17 62.5 5.90 6.15
BBY 170818P00065000 P 08/18/17 65.0 6.65 8.80
BBY 170818P00067500 P 08/18/17 67.5 10.55 10.95
BBY 170818P00070000 P 08/18/17 70.0 12.90 13.40
BBY 170818P00075000 P 08/18/17 75.0 18.00 18.30
BBY 170818P00080000 P 08/18/17 80.0 22.90 23.30
BBY 170818P00085000 P 08/18/17 85.0 27.85 28.45
BBY 170818P00090000 P 08/18/17 90.0 32.55 34.25
BBY 170915C00022000 C 09/15/17 22.0 34.80 35.40
BBY 170915C00023000 C 09/15/17 23.0 33.80 34.45
BBY 170915C00024000 C 09/15/17 24.0 32.80 33.20
BBY 170915C00025000 C 09/15/17 25.0 31.75 32.80
BBY 170915C00026000 C 09/15/17 26.0 30.70 31.30
BBY 170915C00027000 C 09/15/17 27.0 29.80 30.20
BBY 170915C00028000 C 09/15/17 28.0 28.80 29.90
BBY 170915C00029000 C 09/15/17 29.0 26.50 29.40
BBY 170915C00030000 C 09/15/17 30.0 26.20 27.30
BBY 170915C00031000 C 09/15/17 31.0 24.60 27.30
BBY 170915C00032000 C 09/15/17 32.0 24.55 25.30
BBY 170915C00033000 C 09/15/17 33.0 23.55 24.25
BBY 170915C00034000 C 09/15/17 34.0 22.55 23.45
BBY 170915C00035000 C 09/15/17 35.0 21.75 22.40
BBY 170915C00036000 C 09/15/17 36.0 20.65 21.40
BBY 170915C00037000 C 09/15/17 37.0 19.80 20.15
BBY 170915C00038000 C 09/15/17 38.0 18.80 19.20
BBY 170915C00039000 C 09/15/17 39.0 17.80 18.45
BBY 170915C00040000 C 09/15/17 40.0 16.80 18.20
BBY 170915C00041000 C 09/15/17 41.0 15.80 16.30
BBY 170915C00042000 C 09/15/17 42.0 14.90 15.50
BBY 170915C00043000 C 09/15/17 43.0 13.75 14.45
BBY 170915C00044000 C 09/15/17 44.0 13.10 13.45
BBY 170915C00045000 C 09/15/17 45.0 12.10 12.50
BBY 170915C00046000 C 09/15/17 46.0 11.00 11.55
BBY 170915C00047000 C 09/15/17 47.0 10.40 10.85
BBY 170915C00048000 C 09/15/17 48.0 9.40 9.80
BBY 170915C00049000 C 09/15/17 49.0 8.70 8.90
BBY 170915C00050000 C 09/15/17 50.0 7.00 9.10
BBY 170915C00052500 C 09/15/17 52.5 6.05 6.15
BBY 170915C00055000 C 09/15/17 55.0 4.40 4.55
BBY 170915C00057500 C 09/15/17 57.5 3.10 3.20
BBY 170915C00060000 C 09/15/17 60.0 2.04 2.15
BBY 170915C00062500 C 09/15/17 62.5 1.31 1.41
BBY 170915C00065000 C 09/15/17 65.0 0.79 0.90
BBY 170915C00067500 C 09/15/17 67.5 0.47 0.51
BBY 170915C00070000 C 09/15/17 70.0 0.27 0.33
BBY 170915C00075000 C 09/15/17 75.0 0.09 0.11
BBY 170915C00080000 C 09/15/17 80.0 0.02 0.05
BBY 170915C00085000 C 09/15/17 85.0 0.00 0.03
BBY 170915C00090000 C 09/15/17 90.0 0.00 0.02
BBY 170915P00022000 P 09/15/17 22.0 0.00 0.03
BBY 170915P00023000 P 09/15/17 23.0 0.00 0.03
BBY 170915P00024000 P 09/15/17 24.0 0.00 0.03
BBY 170915P00025000 P 09/15/17 25.0 0.00 0.03
BBY 170915P00026000 P 09/15/17 26.0 0.00 0.03
BBY 170915P00027000 P 09/15/17 27.0 0.00 0.03
BBY 170915P00028000 P 09/15/17 28.0 0.00 0.03
BBY 170915P00029000 P 09/15/17 29.0 0.00 0.04
BBY 170915P00030000 P 09/15/17 30.0 0.01 0.04
BBY 170915P00031000 P 09/15/17 31.0 0.01 0.05
BBY 170915P00032000 P 09/15/17 32.0 0.02 0.05
BBY 170915P00033000 P 09/15/17 33.0 0.03 0.07
BBY 170915P00034000 P 09/15/17 34.0 0.04 0.08
BBY 170915P00035000 P 09/15/17 35.0 0.06 0.08
BBY 170915P00036000 P 09/15/17 36.0 0.07 0.10
BBY 170915P00037000 P 09/15/17 37.0 0.09 0.11
BBY 170915P00038000 P 09/15/17 38.0 0.11 0.13
BBY 170915P00039000 P 09/15/17 39.0 0.13 0.16
BBY 170915P00040000 P 09/15/17 40.0 0.16 0.19
BBY 170915P00041000 P 09/15/17 41.0 0.20 0.23
BBY 170915P00042000 P 09/15/17 42.0 0.24 0.27
BBY 170915P00043000 P 09/15/17 43.0 0.30 0.33
BBY 170915P00044000 P 09/15/17 44.0 0.36 0.40
BBY 170915P00045000 P 09/15/17 45.0 0.45 0.48
BBY 170915P00046000 P 09/15/17 46.0 0.54 0.58
BBY 170915P00047000 P 09/15/17 47.0 0.66 0.71
BBY 170915P00048000 P 09/15/17 48.0 0.80 0.86
BBY 170915P00049000 P 09/15/17 49.0 0.97 1.02
BBY 170915P00050000 P 09/15/17 50.0 1.16 1.23
BBY 170915P00052500 P 09/15/17 52.5 1.80 1.87
BBY 170915P00055000 P 09/15/17 55.0 2.71 2.76
BBY 170915P00057500 P 09/15/17 57.5 3.85 4.00
BBY 170915P00060000 P 09/15/17 60.0 5.35 5.45
BBY 170915P00062500 P 09/15/17 62.5 7.10 7.25
BBY 170915P00065000 P 09/15/17 65.0 9.00 9.20
BBY 170915P00067500 P 09/15/17 67.5 11.15 11.40
BBY 170915P00070000 P 09/15/17 70.0 13.15 13.85
BBY 170915P00075000 P 09/15/17 75.0 18.10 18.55
BBY 170915P00080000 P 09/15/17 80.0 23.10 23.65
BBY 170915P00085000 P 09/15/17 85.0 27.95 28.50
BBY 170915P00090000 P 09/15/17 90.0 32.95 33.45
BBY 171215C00030000 C 12/15/17 30.0 26.75 27.35
BBY 171215C00035000 C 12/15/17 35.0 21.90 22.25
BBY 171215C00040000 C 12/15/17 40.0 16.00 17.60
BBY 171215C00045000 C 12/15/17 45.0 12.90 13.10
BBY 171215C00050000 C 12/15/17 50.0 9.10 9.25
BBY 171215C00052500 C 12/15/17 52.5 7.40 7.60
BBY 171215C00055000 C 12/15/17 55.0 5.95 6.15
BBY 171215C00057500 C 12/15/17 57.5 4.70 4.85
BBY 171215C00060000 C 12/15/17 60.0 3.60 3.75
BBY 171215C00062500 C 12/15/17 62.5 2.77 2.88
BBY 171215C00065000 C 12/15/17 65.0 2.07 2.15
BBY 171215C00067500 C 12/15/17 67.5 1.51 1.58
BBY 171215C00070000 C 12/15/17 70.0 1.08 1.16
BBY 171215C00075000 C 12/15/17 75.0 0.54 0.60
BBY 171215C00080000 C 12/15/17 80.0 0.25 0.31
BBY 171215P00030000 P 12/15/17 30.0 0.12 0.16
BBY 171215P00035000 P 12/15/17 35.0 0.26 0.32
BBY 171215P00040000 P 12/15/17 40.0 0.59 0.66
BBY 171215P00045000 P 12/15/17 45.0 1.26 1.32
BBY 171215P00050000 P 12/15/17 50.0 2.46 2.55
BBY 171215P00052500 P 12/15/17 52.5 3.25 3.40
BBY 171215P00055000 P 12/15/17 55.0 4.30 4.45
BBY 171215P00057500 P 12/15/17 57.5 5.60 5.70
BBY 171215P00060000 P 12/15/17 60.0 7.00 7.15
BBY 171215P00062500 P 12/15/17 62.5 8.65 8.75
BBY 171215P00065000 P 12/15/17 65.0 10.30 10.55
BBY 171215P00067500 P 12/15/17 67.5 12.35 12.50
BBY 171215P00070000 P 12/15/17 70.0 14.35 14.70
BBY 171215P00075000 P 12/15/17 75.0 18.55 19.05
BBY 171215P00080000 P 12/15/17 80.0 23.50 25.00
BBY 180119C00014550 C 01/19/18 14.6 39.95 44.25
BBY 180119C00017550 C 01/19/18 17.6 37.00 41.30
BBY 180119C00019550 C 01/19/18 19.6 35.10 39.50
BBY 180119C00022550 C 01/19/18 22.6 32.35 36.35
BBY 180119C00024550 C 01/19/18 24.6 32.15 32.80
BBY 180119C00027550 C 01/19/18 27.6 29.15 29.65
BBY 180119C00029550 C 01/19/18 29.6 25.80 27.85
BBY 180119C00031550 C 01/19/18 31.6 23.95 26.05
BBY 180119C00034550 C 01/19/18 34.6 21.40 23.25
BBY 180119C00036550 C 01/19/18 36.6 19.70 21.80
BBY 180119C00039550 C 01/19/18 39.6 16.90 20.00
BBY 180119C00041550 C 01/19/18 41.6 15.90 16.40
BBY 180119C00044550 C 01/19/18 44.6 13.50 13.85
BBY 180119C00049550 C 01/19/18 49.6 9.70 9.80
BBY 180119C00052500 C 01/19/18 52.5 7.75 7.90
BBY 180119C00055000 C 01/19/18 55.0 6.30 6.45
BBY 180119C00057500 C 01/19/18 57.5 5.05 5.15
BBY 180119C00060000 C 01/19/18 60.0 3.95 4.10
BBY 180119C00062500 C 01/19/18 62.5 3.05 3.20
BBY 180119C00065000 C 01/19/18 65.0 2.34 2.47
BBY 180119C00067500 C 01/19/18 67.5 1.73 1.88
BBY 180119C00070000 C 01/19/18 70.0 1.30 1.42
BBY 180119C00075000 C 01/19/18 75.0 0.69 0.77
BBY 180119C00080000 C 01/19/18 80.0 0.34 0.42
BBY 180119C00085000 C 01/19/18 85.0 0.18 0.23
BBY 180119P00014550 P 01/19/18 14.6 0.00 0.04
BBY 180119P00017550 P 01/19/18 17.6 0.01 0.04
BBY 180119P00019550 P 01/19/18 19.6 0.03 0.06
BBY 180119P00022550 P 01/19/18 22.6 0.06 0.09
BBY 180119P00024550 P 01/19/18 24.6 0.07 0.12
BBY 180119P00027550 P 01/19/18 27.6 0.12 0.15
BBY 180119P00029550 P 01/19/18 29.6 0.17 0.21
BBY 180119P00031550 P 01/19/18 31.6 0.23 0.27
BBY 180119P00034550 P 01/19/18 34.6 0.36 0.41
BBY 180119P00036550 P 01/19/18 36.6 0.48 0.54
BBY 180119P00039550 P 01/19/18 39.6 0.75 0.81
BBY 180119P00041550 P 01/19/18 41.6 0.97 1.06
BBY 180119P00044550 P 01/19/18 44.6 1.46 1.52
BBY 180119P00049550 P 01/19/18 49.6 2.66 2.81
BBY 180119P00052500 P 01/19/18 52.5 3.65 3.75
BBY 180119P00055000 P 01/19/18 55.0 4.70 4.80
BBY 180119P00057500 P 01/19/18 57.5 5.90 6.05
BBY 180119P00060000 P 01/19/18 60.0 7.30 7.45
BBY 180119P00062500 P 01/19/18 62.5 8.90 9.05
BBY 180119P00065000 P 01/19/18 65.0 10.70 10.85
BBY 180119P00067500 P 01/19/18 67.5 12.55 12.75
BBY 180119P00070000 P 01/19/18 70.0 14.60 14.75
BBY 180119P00075000 P 01/19/18 75.0 18.85 19.15
BBY 180119P00080000 P 01/19/18 80.0 23.25 23.85
BBY 180119P00085000 P 01/19/18 85.0 27.80 29.40
BBY 190118C00020000 C 01/18/19 20.0 34.50 39.50
BBY 190118C00023000 C 01/18/19 23.0 31.50 36.50
BBY 190118C00025000 C 01/18/19 25.0 29.50 34.50
BBY 190118C00028000 C 01/18/19 28.0 26.55 31.50
BBY 190118C00030000 C 01/18/19 30.0 25.00 29.80
BBY 190118C00033000 C 01/18/19 33.0 22.90 26.80
BBY 190118C00035000 C 01/18/19 35.0 21.60 24.05
BBY 190118C00037000 C 01/18/19 37.0 20.95 21.90
BBY 190118C00040000 C 01/18/19 40.0 17.45 19.55
BBY 190118C00042000 C 01/18/19 42.0 16.95 18.15
BBY 190118C00045000 C 01/18/19 45.0 15.55 15.95
BBY 190118C00047000 C 01/18/19 47.0 14.25 14.75
BBY 190118C00050000 C 01/18/19 50.0 12.50 13.00
BBY 190118C00052500 C 01/18/19 52.5 11.10 11.60
BBY 190118C00055000 C 01/18/19 55.0 9.50 10.30
BBY 190118C00057500 C 01/18/19 57.5 8.70 9.10
BBY 190118C00060000 C 01/18/19 60.0 7.65 8.05
BBY 190118C00062500 C 01/18/19 62.5 6.70 7.10
BBY 190118C00065000 C 01/18/19 65.0 5.90 6.25
BBY 190118C00067500 C 01/18/19 67.5 5.10 5.45
BBY 190118C00070000 C 01/18/19 70.0 4.45 4.80
BBY 190118C00075000 C 01/18/19 75.0 3.30 3.65
BBY 190118C00080000 C 01/18/19 80.0 2.45 2.75
BBY 190118C00085000 C 01/18/19 85.0 1.79 2.06
BBY 190118P00020000 P 01/18/19 20.0 0.34 0.45
BBY 190118P00023000 P 01/18/19 23.0 0.49 0.80
BBY 190118P00025000 P 01/18/19 25.0 0.64 0.96
BBY 190118P00028000 P 01/18/19 28.0 0.94 1.17
BBY 190118P00030000 P 01/18/19 30.0 1.19 1.43
BBY 190118P00033000 P 01/18/19 33.0 1.65 1.84
BBY 190118P00035000 P 01/18/19 35.0 1.98 2.19
BBY 190118P00037000 P 01/18/19 37.0 2.43 2.61
BBY 190118P00040000 P 01/18/19 40.0 3.10 3.35
BBY 190118P00042000 P 01/18/19 42.0 3.65 3.90
BBY 190118P00045000 P 01/18/19 45.0 4.60 4.85
BBY 190118P00047000 P 01/18/19 47.0 5.30 5.50
BBY 190118P00050000 P 01/18/19 50.0 6.45 6.70
BBY 190118P00052500 P 01/18/19 52.5 7.50 7.85
BBY 190118P00055000 P 01/18/19 55.0 8.75 9.05
BBY 190118P00057500 P 01/18/19 57.5 10.00 10.35
BBY 190118P00060000 P 01/18/19 60.0 11.40 11.75
BBY 190118P00062500 P 01/18/19 62.5 12.90 13.30
BBY 190118P00065000 P 01/18/19 65.0 14.45 14.90
BBY 190118P00067500 P 01/18/19 67.5 16.15 16.55
BBY 190118P00070000 P 01/18/19 70.0 17.90 18.35
BBY 190118P00075000 P 01/18/19 75.0 21.50 22.15
BBY 190118P00080000 P 01/18/19 80.0 25.55 26.15
BBY 190118P00085000 P 01/18/19 85.0 29.75 30.70

OPRA data is delayed 15 minutes.