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 (2016-07-29)Premium Content

Best Buy Company (BBY)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160826C00023000 C 08/26/16 23.0 15.95 16.75
BBY 160826C00023500 C 08/26/16 23.5 15.25 16.25
BBY 160826C00024000 C 08/26/16 24.0 14.75 15.55
BBY 160826C00024500 C 08/26/16 24.5 14.25 15.25
BBY 160826C00025000 C 08/26/16 25.0 13.75 14.55
BBY 160826C00025500 C 08/26/16 25.5 13.25 14.25
BBY 160826C00026000 C 08/26/16 26.0 12.85 13.75
BBY 160826C00026500 C 08/26/16 26.5 12.25 13.25
BBY 160826C00027000 C 08/26/16 27.0 11.80 12.75
BBY 160826C00027500 C 08/26/16 27.5 11.40 12.25
BBY 160826C00028000 C 08/26/16 28.0 10.75 11.60
BBY 160826C00028500 C 08/26/16 28.5 10.30 10.90
BBY 160826C00029000 C 08/26/16 29.0 9.75 10.75
BBY 160826C00029500 C 08/26/16 29.5 9.40 10.25
BBY 160826C00030000 C 08/26/16 30.0 9.00 9.70
BBY 160826C00030500 C 08/26/16 30.5 8.50 9.15
BBY 160826C00031000 C 08/26/16 31.0 8.00 8.70
BBY 160826C00031500 C 08/26/16 31.5 7.50 8.25
BBY 160826C00032000 C 08/26/16 32.0 7.05 7.70
BBY 160826C00032500 C 08/26/16 32.5 6.60 7.00
BBY 160826C00033000 C 08/26/16 33.0 6.00 6.30
BBY 160826C00033500 C 08/26/16 33.5 5.65 5.80
BBY 160826C00034000 C 08/26/16 34.0 5.15 5.30
BBY 160826C00034500 C 08/26/16 34.5 4.65 4.80
BBY 160826C00035000 C 08/26/16 35.0 4.15 4.40
BBY 160826C00035500 C 08/26/16 35.5 3.65 3.85
BBY 160826C00036000 C 08/26/16 36.0 3.15 3.30
BBY 160826C00036500 C 08/26/16 36.5 2.68 2.96
BBY 160826C00037000 C 08/26/16 37.0 2.20 2.50
BBY 160826C00037500 C 08/26/16 37.5 1.75 2.01
BBY 160826C00038000 C 08/26/16 38.0 1.32 1.58
BBY 160826C00038500 C 08/26/16 38.5 0.88 1.17
BBY 160826C00039000 C 08/26/16 39.0 0.61 0.76
BBY 160826C00039500 C 08/26/16 39.5 0.37 0.47
BBY 160826C00040000 C 08/26/16 40.0 0.21 0.28
BBY 160826C00040500 C 08/26/16 40.5 0.10 0.16
BBY 160826C00041000 C 08/26/16 41.0 0.07 0.09
BBY 160826C00041500 C 08/26/16 41.5 0.03 0.05
BBY 160826C00042000 C 08/26/16 42.0 0.00 0.05
BBY 160826C00042500 C 08/26/16 42.5 0.00 0.05
BBY 160826C00043000 C 08/26/16 43.0 0.00 0.02
BBY 160826C00043500 C 08/26/16 43.5 0.00 0.02
BBY 160826C00044000 C 08/26/16 44.0 0.00 0.02
BBY 160826P00023000 P 08/26/16 23.0 0.00 0.01
BBY 160826P00023500 P 08/26/16 23.5 0.00 0.01
BBY 160826P00024000 P 08/26/16 24.0 0.00 0.01
BBY 160826P00024500 P 08/26/16 24.5 0.00 0.01
BBY 160826P00025000 P 08/26/16 25.0 0.00 0.01
BBY 160826P00025500 P 08/26/16 25.5 0.00 0.01
BBY 160826P00026000 P 08/26/16 26.0 0.00 0.01
BBY 160826P00026500 P 08/26/16 26.5 0.00 0.01
BBY 160826P00027000 P 08/26/16 27.0 0.00 0.01
BBY 160826P00027500 P 08/26/16 27.5 0.00 0.01
BBY 160826P00028000 P 08/26/16 28.0 0.00 0.01
BBY 160826P00028500 P 08/26/16 28.5 0.00 0.01
BBY 160826P00029000 P 08/26/16 29.0 0.00 0.01
BBY 160826P00029500 P 08/26/16 29.5 0.00 0.01
BBY 160826P00030000 P 08/26/16 30.0 0.00 0.01
BBY 160826P00030500 P 08/26/16 30.5 0.00 0.01
BBY 160826P00031000 P 08/26/16 31.0 0.00 0.01
BBY 160826P00031500 P 08/26/16 31.5 0.00 0.01
BBY 160826P00032000 P 08/26/16 32.0 0.00 0.01
BBY 160826P00032500 P 08/26/16 32.5 0.00 0.01
BBY 160826P00033000 P 08/26/16 33.0 0.00 0.01
BBY 160826P00033500 P 08/26/16 33.5 0.00 0.01
BBY 160826P00034000 P 08/26/16 34.0 0.00 0.02
BBY 160826P00034500 P 08/26/16 34.5 0.00 0.02
BBY 160826P00035000 P 08/26/16 35.0 0.00 0.02
BBY 160826P00035500 P 08/26/16 35.5 0.02 0.03
BBY 160826P00036000 P 08/26/16 36.0 0.02 0.04
BBY 160826P00036500 P 08/26/16 36.5 0.02 0.05
BBY 160826P00037000 P 08/26/16 37.0 0.06 0.07
BBY 160826P00037500 P 08/26/16 37.5 0.08 0.13
BBY 160826P00038000 P 08/26/16 38.0 0.17 0.18
BBY 160826P00038500 P 08/26/16 38.5 0.27 0.28
BBY 160826P00039000 P 08/26/16 39.0 0.39 0.45
BBY 160826P00039500 P 08/26/16 39.5 0.58 0.74
BBY 160826P00040000 P 08/26/16 40.0 0.86 1.09
BBY 160826P00040500 P 08/26/16 40.5 1.22 1.56
BBY 160826P00041000 P 08/26/16 41.0 1.64 2.01
BBY 160826P00041500 P 08/26/16 41.5 1.89 2.65
BBY 160826P00042000 P 08/26/16 42.0 2.36 3.15
BBY 160826P00042500 P 08/26/16 42.5 2.79 3.75
BBY 160826P00043000 P 08/26/16 43.0 3.25 4.25
BBY 160826P00043500 P 08/26/16 43.5 3.75 4.75
BBY 160826P00044000 P 08/26/16 44.0 4.30 4.95
BBY 160902C00023000 C 09/02/16 23.0 15.45 16.75
BBY 160902C00024000 C 09/02/16 24.0 14.85 15.75
BBY 160902C00024500 C 09/02/16 24.5 14.35 15.25
BBY 160902C00025000 C 09/02/16 25.0 13.45 14.65
BBY 160902C00025500 C 09/02/16 25.5 13.00 14.25
BBY 160902C00026000 C 09/02/16 26.0 12.10 13.80
BBY 160902C00026500 C 09/02/16 26.5 11.55 13.25
BBY 160902C00027000 C 09/02/16 27.0 11.10 12.75
BBY 160902C00027500 C 09/02/16 27.5 10.60 12.15
BBY 160902C00028000 C 09/02/16 28.0 10.00 11.75
BBY 160902C00028500 C 09/02/16 28.5 10.00 11.25
BBY 160902C00029000 C 09/02/16 29.0 9.15 10.75
BBY 160902C00029500 C 09/02/16 29.5 8.60 10.25
BBY 160902C00030000 C 09/02/16 30.0 8.75 9.75
BBY 160902C00030500 C 09/02/16 30.5 8.35 9.25
BBY 160902C00031000 C 09/02/16 31.0 7.85 8.75
BBY 160902C00031500 C 09/02/16 31.5 7.30 8.25
BBY 160902C00032000 C 09/02/16 32.0 7.05 7.50
BBY 160902C00032500 C 09/02/16 32.5 6.55 6.95
BBY 160902C00033000 C 09/02/16 33.0 6.10 6.45
BBY 160902C00033500 C 09/02/16 33.5 5.55 5.95
BBY 160902C00034000 C 09/02/16 34.0 5.10 5.50
BBY 160902C00034500 C 09/02/16 34.5 4.55 4.95
BBY 160902C00035000 C 09/02/16 35.0 4.25 4.40
BBY 160902C00035500 C 09/02/16 35.5 3.65 4.05
BBY 160902C00036000 C 09/02/16 36.0 3.20 3.50
BBY 160902C00036500 C 09/02/16 36.5 2.74 3.05
BBY 160902C00037000 C 09/02/16 37.0 2.30 2.59
BBY 160902C00037500 C 09/02/16 37.5 1.91 2.04
BBY 160902C00038000 C 09/02/16 38.0 1.51 1.66
BBY 160902C00038500 C 09/02/16 38.5 1.16 1.34
BBY 160902C00039000 C 09/02/16 39.0 0.85 0.99
BBY 160902C00039500 C 09/02/16 39.5 0.61 0.71
BBY 160902C00040000 C 09/02/16 40.0 0.41 0.49
BBY 160902C00040500 C 09/02/16 40.5 0.27 0.34
BBY 160902C00041000 C 09/02/16 41.0 0.15 0.23
BBY 160902C00041500 C 09/02/16 41.5 0.09 0.15
BBY 160902C00042000 C 09/02/16 42.0 0.03 0.11
BBY 160902C00042500 C 09/02/16 42.5 0.01 0.12
BBY 160902C00043000 C 09/02/16 43.0 0.00 0.10
BBY 160902C00043500 C 09/02/16 43.5 0.00 0.34
BBY 160902C00044000 C 09/02/16 44.0 0.00 0.62
BBY 160902P00023000 P 09/02/16 23.0 0.00 0.70
BBY 160902P00024000 P 09/02/16 24.0 0.00 0.09
BBY 160902P00024500 P 09/02/16 24.5 0.00 0.70
BBY 160902P00025000 P 09/02/16 25.0 0.00 0.05
BBY 160902P00025500 P 09/02/16 25.5 0.00 0.70
BBY 160902P00026000 P 09/02/16 26.0 0.00 0.08
BBY 160902P00026500 P 09/02/16 26.5 0.00 0.70
BBY 160902P00027000 P 09/02/16 27.0 0.00 0.13
BBY 160902P00027500 P 09/02/16 27.5 0.00 0.14
BBY 160902P00028000 P 09/02/16 28.0 0.00 0.13
BBY 160902P00028500 P 09/02/16 28.5 0.00 0.70
BBY 160902P00029000 P 09/02/16 29.0 0.00 0.14
BBY 160902P00029500 P 09/02/16 29.5 0.00 0.04
BBY 160902P00030000 P 09/02/16 30.0 0.00 0.06
BBY 160902P00030500 P 09/02/16 30.5 0.00 0.04
BBY 160902P00031000 P 09/02/16 31.0 0.00 0.08
BBY 160902P00031500 P 09/02/16 31.5 0.00 0.05
BBY 160902P00032000 P 09/02/16 32.0 0.00 0.06
BBY 160902P00032500 P 09/02/16 32.5 0.00 0.05
BBY 160902P00033000 P 09/02/16 33.0 0.00 0.10
BBY 160902P00033500 P 09/02/16 33.5 0.00 0.13
BBY 160902P00034000 P 09/02/16 34.0 0.00 0.05
BBY 160902P00034500 P 09/02/16 34.5 0.01 0.05
BBY 160902P00035000 P 09/02/16 35.0 0.04 0.10
BBY 160902P00035500 P 09/02/16 35.5 0.04 0.08
BBY 160902P00036000 P 09/02/16 36.0 0.05 0.11
BBY 160902P00036500 P 09/02/16 36.5 0.09 0.13
BBY 160902P00037000 P 09/02/16 37.0 0.14 0.18
BBY 160902P00037500 P 09/02/16 37.5 0.21 0.25
BBY 160902P00038000 P 09/02/16 38.0 0.31 0.36
BBY 160902P00038500 P 09/02/16 38.5 0.45 0.51
BBY 160902P00039000 P 09/02/16 39.0 0.62 0.71
BBY 160902P00039500 P 09/02/16 39.5 0.84 0.97
BBY 160902P00040000 P 09/02/16 40.0 1.11 1.33
BBY 160902P00040500 P 09/02/16 40.5 1.43 1.73
BBY 160902P00041000 P 09/02/16 41.0 1.80 2.14
BBY 160902P00041500 P 09/02/16 41.5 2.05 2.64
BBY 160902P00042000 P 09/02/16 42.0 2.46 3.15
BBY 160902P00042500 P 09/02/16 42.5 2.91 3.65
BBY 160902P00043000 P 09/02/16 43.0 3.35 4.15
BBY 160902P00043500 P 09/02/16 43.5 3.85 4.65
BBY 160902P00044000 P 09/02/16 44.0 4.50 5.05
BBY 160909C00025000 C 09/09/16 25.0 13.10 14.45
BBY 160909C00026000 C 09/09/16 26.0 12.80 13.60
BBY 160909C00026500 C 09/09/16 26.5 11.65 13.00
BBY 160909C00027000 C 09/09/16 27.0 11.10 12.60
BBY 160909C00027500 C 09/09/16 27.5 11.30 12.25
BBY 160909C00028000 C 09/09/16 28.0 9.50 11.80
BBY 160909C00028500 C 09/09/16 28.5 9.85 10.95
BBY 160909C00029000 C 09/09/16 29.0 9.00 10.80
BBY 160909C00029500 C 09/09/16 29.5 8.65 10.25
BBY 160909C00030000 C 09/09/16 30.0 8.25 9.75
BBY 160909C00030500 C 09/09/16 30.5 8.50 9.05
BBY 160909C00031000 C 09/09/16 31.0 8.05 8.70
BBY 160909C00031500 C 09/09/16 31.5 7.55 8.20
BBY 160909C00032000 C 09/09/16 32.0 7.05 7.70
BBY 160909C00032500 C 09/09/16 32.5 6.65 7.05
BBY 160909C00033000 C 09/09/16 33.0 6.05 6.65
BBY 160909C00033500 C 09/09/16 33.5 5.55 6.15
BBY 160909C00034000 C 09/09/16 34.0 5.20 5.65
BBY 160909C00034500 C 09/09/16 34.5 4.60 5.20
BBY 160909C00035000 C 09/09/16 35.0 4.15 4.70
BBY 160909C00035500 C 09/09/16 35.5 3.65 4.15
BBY 160909C00036000 C 09/09/16 36.0 3.25 3.55
BBY 160909C00036500 C 09/09/16 36.5 2.71 3.15
BBY 160909C00037000 C 09/09/16 37.0 2.28 2.65
BBY 160909C00037500 C 09/09/16 37.5 1.97 2.17
BBY 160909C00038000 C 09/09/16 38.0 1.57 1.79
BBY 160909C00038500 C 09/09/16 38.5 1.26 1.45
BBY 160909C00039000 C 09/09/16 39.0 0.98 1.12
BBY 160909C00039500 C 09/09/16 39.5 0.74 0.84
BBY 160909C00040000 C 09/09/16 40.0 0.54 0.62
BBY 160909C00040500 C 09/09/16 40.5 0.38 0.45
BBY 160909C00041000 C 09/09/16 41.0 0.24 0.33
BBY 160909C00041500 C 09/09/16 41.5 0.15 0.24
BBY 160909C00042000 C 09/09/16 42.0 0.10 0.17
BBY 160909C00042500 C 09/09/16 42.5 0.02 0.11
BBY 160909C00043000 C 09/09/16 43.0 0.00 0.13
BBY 160909C00043500 C 09/09/16 43.5 0.00 0.33
BBY 160909C00044000 C 09/09/16 44.0 0.00 0.50
BBY 160909P00025000 P 09/09/16 25.0 0.00 1.30
BBY 160909P00026000 P 09/09/16 26.0 0.00 0.18
BBY 160909P00026500 P 09/09/16 26.5 0.00 0.50
BBY 160909P00027000 P 09/09/16 27.0 0.00 0.11
BBY 160909P00027500 P 09/09/16 27.5 0.00 0.50
BBY 160909P00028000 P 09/09/16 28.0 0.00 0.32
BBY 160909P00028500 P 09/09/16 28.5 0.00 0.50
BBY 160909P00029000 P 09/09/16 29.0 0.00 0.12
BBY 160909P00029500 P 09/09/16 29.5 0.00 0.06
BBY 160909P00030000 P 09/09/16 30.0 0.00 0.06
BBY 160909P00030500 P 09/09/16 30.5 0.00 0.13
BBY 160909P00031000 P 09/09/16 31.0 0.00 0.08
BBY 160909P00031500 P 09/09/16 31.5 0.00 0.13
BBY 160909P00032000 P 09/09/16 32.0 0.00 0.06
BBY 160909P00032500 P 09/09/16 32.5 0.01 0.08
BBY 160909P00033000 P 09/09/16 33.0 0.02 0.10
BBY 160909P00033500 P 09/09/16 33.5 0.03 0.09
BBY 160909P00034000 P 09/09/16 34.0 0.04 0.10
BBY 160909P00034500 P 09/09/16 34.5 0.06 0.12
BBY 160909P00035000 P 09/09/16 35.0 0.08 0.13
BBY 160909P00035500 P 09/09/16 35.5 0.11 0.15
BBY 160909P00036000 P 09/09/16 36.0 0.15 0.19
BBY 160909P00036500 P 09/09/16 36.5 0.21 0.25
BBY 160909P00037000 P 09/09/16 37.0 0.29 0.33
BBY 160909P00037500 P 09/09/16 37.5 0.40 0.44
BBY 160909P00038000 P 09/09/16 38.0 0.53 0.59
BBY 160909P00038500 P 09/09/16 38.5 0.70 0.78
BBY 160909P00039000 P 09/09/16 39.0 0.91 1.01
BBY 160909P00039500 P 09/09/16 39.5 1.13 1.30
BBY 160909P00040000 P 09/09/16 40.0 1.45 1.67
BBY 160909P00040500 P 09/09/16 40.5 1.76 2.01
BBY 160909P00041000 P 09/09/16 41.0 2.04 2.48
BBY 160909P00041500 P 09/09/16 41.5 2.36 2.94
BBY 160909P00042000 P 09/09/16 42.0 2.94 3.35
BBY 160909P00042500 P 09/09/16 42.5 3.40 3.95
BBY 160909P00043000 P 09/09/16 43.0 3.65 4.45
BBY 160909P00043500 P 09/09/16 43.5 4.10 4.95
BBY 160909P00044000 P 09/09/16 44.0 4.65 5.45
BBY 160916C00013550 C 09/16/16 13.6 25.25 26.20
BBY 160916C00014550 C 09/16/16 14.6 24.25 25.20
BBY 160916C00015550 C 09/16/16 15.6 23.25 24.20
BBY 160916C00016550 C 09/16/16 16.6 22.20 23.20
BBY 160916C00017550 C 09/16/16 17.6 21.25 22.20
BBY 160916C00018550 C 09/16/16 18.6 20.25 21.20
BBY 160916C00019550 C 09/16/16 19.6 19.25 20.20
BBY 160916C00020550 C 09/16/16 20.6 18.25 19.20
BBY 160916C00021000 C 09/16/16 21.0 17.80 18.75
BBY 160916C00021550 C 09/16/16 21.6 17.25 18.20
BBY 160916C00022000 C 09/16/16 22.0 16.70 17.75
BBY 160916C00022550 C 09/16/16 22.6 16.25 17.20
BBY 160916C00023000 C 09/16/16 23.0 15.80 16.75
BBY 160916C00023500 C 09/16/16 23.5 15.30 16.30
BBY 160916C00023550 C 09/16/16 23.6 15.25 16.05
BBY 160916C00024000 C 09/16/16 24.0 14.70 15.75
BBY 160916C00024500 C 09/16/16 24.5 14.30 15.25
BBY 160916C00024550 C 09/16/16 24.6 14.45 15.20
BBY 160916C00025000 C 09/16/16 25.0 13.55 14.75
BBY 160916C00025500 C 09/16/16 25.5 13.30 14.25
BBY 160916C00025550 C 09/16/16 25.6 13.05 14.00
BBY 160916C00026000 C 09/16/16 26.0 12.80 13.75
BBY 160916C00026500 C 09/16/16 26.5 12.30 13.25
BBY 160916C00026550 C 09/16/16 26.6 12.45 13.00
BBY 160916C00027000 C 09/16/16 27.0 11.80 12.75
BBY 160916C00027500 C 09/16/16 27.5 11.30 12.25
BBY 160916C00027550 C 09/16/16 27.6 11.25 12.10
BBY 160916C00028000 C 09/16/16 28.0 10.80 11.75
BBY 160916C00028500 C 09/16/16 28.5 10.25 11.25
BBY 160916C00028550 C 09/16/16 28.6 10.25 11.20
BBY 160916C00029000 C 09/16/16 29.0 9.80 10.80
BBY 160916C00029500 C 09/16/16 29.5 9.25 10.30
BBY 160916C00029550 C 09/16/16 29.6 9.50 9.95
BBY 160916C00030000 C 09/16/16 30.0 9.00 9.45
BBY 160916C00030500 C 09/16/16 30.5 8.50 9.15
BBY 160916C00030550 C 09/16/16 30.6 8.50 8.90
BBY 160916C00031000 C 09/16/16 31.0 8.05 8.45
BBY 160916C00031500 C 09/16/16 31.5 7.55 8.05
BBY 160916C00031550 C 09/16/16 31.6 7.55 7.90
BBY 160916C00032000 C 09/16/16 32.0 7.05 7.50
BBY 160916C00032500 C 09/16/16 32.5 6.65 6.95
BBY 160916C00032550 C 09/16/16 32.6 6.55 6.85
BBY 160916C00033000 C 09/16/16 33.0 6.15 6.45
BBY 160916C00033500 C 09/16/16 33.5 5.65 5.95
BBY 160916C00033550 C 09/16/16 33.6 5.55 5.90
BBY 160916C00034000 C 09/16/16 34.0 5.15 5.35
BBY 160916C00034500 C 09/16/16 34.5 4.60 4.95
BBY 160916C00034550 C 09/16/16 34.6 4.65 4.85
BBY 160916C00035000 C 09/16/16 35.0 4.25 4.40
BBY 160916C00035500 C 09/16/16 35.5 3.65 4.10
BBY 160916C00035550 C 09/16/16 35.6 3.75 4.05
BBY 160916C00036000 C 09/16/16 36.0 3.30 3.60
BBY 160916C00036500 C 09/16/16 36.5 2.88 3.15
BBY 160916C00036550 C 09/16/16 36.6 2.77 3.10
BBY 160916C00037000 C 09/16/16 37.0 2.49 2.64
BBY 160916C00037500 C 09/16/16 37.5 2.08 2.30
BBY 160916C00037550 C 09/16/16 37.6 2.06 2.25
BBY 160916C00038000 C 09/16/16 38.0 1.72 1.92
BBY 160916C00038500 C 09/16/16 38.5 1.42 1.56
BBY 160916C00038550 C 09/16/16 38.6 1.38 1.53
BBY 160916C00039000 C 09/16/16 39.0 1.11 1.20
BBY 160916C00039500 C 09/16/16 39.5 0.86 0.97
BBY 160916C00039550 C 09/16/16 39.6 0.85 0.94
BBY 160916C00040000 C 09/16/16 40.0 0.66 0.72
BBY 160916C00040550 C 09/16/16 40.6 0.48 0.55
BBY 160916C00041000 C 09/16/16 41.0 0.36 0.43
BBY 160916C00041550 C 09/16/16 41.6 0.24 0.31
BBY 160916C00042000 C 09/16/16 42.0 0.19 0.24
BBY 160916C00042550 C 09/16/16 42.6 0.12 0.17
BBY 160916C00043550 C 09/16/16 43.6 0.06 0.09
BBY 160916C00044550 C 09/16/16 44.6 0.02 0.06
BBY 160916C00045550 C 09/16/16 45.6 0.00 0.03
BBY 160916C00046550 C 09/16/16 46.6 0.00 0.02
BBY 160916C00047550 C 09/16/16 47.6 0.00 0.03
BBY 160916C00048550 C 09/16/16 48.6 0.00 0.03
BBY 160916P00013550 P 09/16/16 13.6 0.00 0.02
BBY 160916P00014550 P 09/16/16 14.6 0.00 0.02
BBY 160916P00015550 P 09/16/16 15.6 0.00 0.02
BBY 160916P00016550 P 09/16/16 16.6 0.00 0.02
BBY 160916P00017550 P 09/16/16 17.6 0.00 0.03
BBY 160916P00018550 P 09/16/16 18.6 0.00 0.02
BBY 160916P00019550 P 09/16/16 19.6 0.00 0.03
BBY 160916P00020550 P 09/16/16 20.6 0.00 0.03
BBY 160916P00021000 P 09/16/16 21.0 0.00 0.03
BBY 160916P00021550 P 09/16/16 21.6 0.00 0.03
BBY 160916P00022000 P 09/16/16 22.0 0.00 0.03
BBY 160916P00022550 P 09/16/16 22.6 0.00 0.03
BBY 160916P00023000 P 09/16/16 23.0 0.00 0.03
BBY 160916P00023500 P 09/16/16 23.5 0.00 0.04
BBY 160916P00023550 P 09/16/16 23.6 0.00 0.04
BBY 160916P00024000 P 09/16/16 24.0 0.00 0.04
BBY 160916P00024500 P 09/16/16 24.5 0.00 0.04
BBY 160916P00024550 P 09/16/16 24.6 0.00 0.04
BBY 160916P00025000 P 09/16/16 25.0 0.00 0.04
BBY 160916P00025500 P 09/16/16 25.5 0.00 0.02
BBY 160916P00025550 P 09/16/16 25.6 0.00 0.04
BBY 160916P00026000 P 09/16/16 26.0 0.00 0.02
BBY 160916P00026500 P 09/16/16 26.5 0.00 0.05
BBY 160916P00026550 P 09/16/16 26.6 0.00 0.02
BBY 160916P00027000 P 09/16/16 27.0 0.00 0.05
BBY 160916P00027500 P 09/16/16 27.5 0.00 0.05
BBY 160916P00027550 P 09/16/16 27.6 0.00 0.02
BBY 160916P00028000 P 09/16/16 28.0 0.00 0.02
BBY 160916P00028500 P 09/16/16 28.5 0.00 0.05
BBY 160916P00028550 P 09/16/16 28.6 0.00 0.01
BBY 160916P00029000 P 09/16/16 29.0 0.00 0.06
BBY 160916P00029500 P 09/16/16 29.5 0.01 0.05
BBY 160916P00029550 P 09/16/16 29.6 0.01 0.05
BBY 160916P00030000 P 09/16/16 30.0 0.00 0.03
BBY 160916P00030500 P 09/16/16 30.5 0.01 0.02
BBY 160916P00030550 P 09/16/16 30.6 0.02 0.03
BBY 160916P00031000 P 09/16/16 31.0 0.01 0.05
BBY 160916P00031500 P 09/16/16 31.5 0.02 0.04
BBY 160916P00031550 P 09/16/16 31.6 0.02 0.04
BBY 160916P00032000 P 09/16/16 32.0 0.02 0.05
BBY 160916P00032500 P 09/16/16 32.5 0.03 0.06
BBY 160916P00032550 P 09/16/16 32.6 0.04 0.06
BBY 160916P00033000 P 09/16/16 33.0 0.04 0.07
BBY 160916P00033500 P 09/16/16 33.5 0.07 0.10
BBY 160916P00033550 P 09/16/16 33.6 0.06 0.10
BBY 160916P00034000 P 09/16/16 34.0 0.08 0.12
BBY 160916P00034500 P 09/16/16 34.5 0.10 0.14
BBY 160916P00034550 P 09/16/16 34.6 0.11 0.14
BBY 160916P00035000 P 09/16/16 35.0 0.14 0.17
BBY 160916P00035500 P 09/16/16 35.5 0.18 0.22
BBY 160916P00035550 P 09/16/16 35.6 0.19 0.23
BBY 160916P00036000 P 09/16/16 36.0 0.24 0.29
BBY 160916P00036500 P 09/16/16 36.5 0.32 0.36
BBY 160916P00036550 P 09/16/16 36.6 0.33 0.37
BBY 160916P00037000 P 09/16/16 37.0 0.42 0.47
BBY 160916P00037500 P 09/16/16 37.5 0.54 0.60
BBY 160916P00037550 P 09/16/16 37.6 0.56 0.61
BBY 160916P00038000 P 09/16/16 38.0 0.69 0.70
BBY 160916P00038500 P 09/16/16 38.5 0.89 0.96
BBY 160916P00038550 P 09/16/16 38.6 0.91 0.97
BBY 160916P00039000 P 09/16/16 39.0 1.11 1.20
BBY 160916P00039500 P 09/16/16 39.5 1.37 1.45
BBY 160916P00039550 P 09/16/16 39.6 1.35 1.50
BBY 160916P00040000 P 09/16/16 40.0 1.66 1.76
BBY 160916P00040550 P 09/16/16 40.6 2.02 2.13
BBY 160916P00041000 P 09/16/16 41.0 2.28 2.47
BBY 160916P00041550 P 09/16/16 41.6 2.83 2.95
BBY 160916P00042000 P 09/16/16 42.0 3.15 3.35
BBY 160916P00042550 P 09/16/16 42.6 3.55 3.90
BBY 160916P00043550 P 09/16/16 43.6 4.45 4.85
BBY 160916P00044550 P 09/16/16 44.6 5.45 5.80
BBY 160916P00045550 P 09/16/16 45.6 6.40 6.90
BBY 160916P00046550 P 09/16/16 46.6 7.40 7.90
BBY 160916P00047550 P 09/16/16 47.6 8.15 8.90
BBY 160916P00048550 P 09/16/16 48.6 9.35 10.00
BBY 160923C00025000 C 09/23/16 25.0 13.85 14.75
BBY 160923C00026000 C 09/23/16 26.0 12.15 13.70
BBY 160923C00026500 C 09/23/16 26.5 12.30 13.10
BBY 160923C00027000 C 09/23/16 27.0 11.20 12.80
BBY 160923C00027500 C 09/23/16 27.5 11.30 12.30
BBY 160923C00028000 C 09/23/16 28.0 10.75 11.60
BBY 160923C00028500 C 09/23/16 28.5 9.70 11.30
BBY 160923C00029000 C 09/23/16 29.0 9.20 10.60
BBY 160923C00029500 C 09/23/16 29.5 8.75 10.30
BBY 160923C00030000 C 09/23/16 30.0 8.35 9.70
BBY 160923C00030500 C 09/23/16 30.5 8.25 9.25
BBY 160923C00031000 C 09/23/16 31.0 8.05 8.50
BBY 160923C00031500 C 09/23/16 31.5 7.55 8.00
BBY 160923C00032000 C 09/23/16 32.0 7.05 7.50
BBY 160923C00032500 C 09/23/16 32.5 6.55 7.00
BBY 160923C00033000 C 09/23/16 33.0 6.05 6.50
BBY 160923C00033500 C 09/23/16 33.5 5.70 6.05
BBY 160923C00034000 C 09/23/16 34.0 5.20 5.50
BBY 160923C00034500 C 09/23/16 34.5 4.65 5.05
BBY 160923C00035000 C 09/23/16 35.0 4.25 4.60
BBY 160923C00035500 C 09/23/16 35.5 3.80 4.10
BBY 160923C00036000 C 09/23/16 36.0 3.30 3.60
BBY 160923C00036500 C 09/23/16 36.5 2.93 3.25
BBY 160923C00037000 C 09/23/16 37.0 2.53 2.78
BBY 160923C00037500 C 09/23/16 37.5 2.16 2.38
BBY 160923C00038000 C 09/23/16 38.0 1.83 2.02
BBY 160923C00038500 C 09/23/16 38.5 1.50 1.67
BBY 160923C00039000 C 09/23/16 39.0 1.23 1.36
BBY 160923C00039500 C 09/23/16 39.5 0.99 1.10
BBY 160923C00040000 C 09/23/16 40.0 0.78 0.87
BBY 160923C00040500 C 09/23/16 40.5 0.61 0.69
BBY 160923C00041000 C 09/23/16 41.0 0.46 0.54
BBY 160923C00041500 C 09/23/16 41.5 0.34 0.42
BBY 160923C00042000 C 09/23/16 42.0 0.23 0.32
BBY 160923C00042500 C 09/23/16 42.5 0.14 0.24
BBY 160923C00043000 C 09/23/16 43.0 0.06 0.18
BBY 160923C00043500 C 09/23/16 43.5 0.02 0.13
BBY 160923C00044000 C 09/23/16 44.0 0.00 0.10
BBY 160923P00025000 P 09/23/16 25.0 0.00 0.05
BBY 160923P00026000 P 09/23/16 26.0 0.00 0.05
BBY 160923P00026500 P 09/23/16 26.5 0.00 0.06
BBY 160923P00027000 P 09/23/16 27.0 0.00 0.06
BBY 160923P00027500 P 09/23/16 27.5 0.00 0.07
BBY 160923P00028000 P 09/23/16 28.0 0.00 0.07
BBY 160923P00028500 P 09/23/16 28.5 0.00 0.07
BBY 160923P00029000 P 09/23/16 29.0 0.00 0.08
BBY 160923P00029500 P 09/23/16 29.5 0.00 0.08
BBY 160923P00030000 P 09/23/16 30.0 0.00 0.09
BBY 160923P00030500 P 09/23/16 30.5 0.02 0.09
BBY 160923P00031000 P 09/23/16 31.0 0.03 0.10
BBY 160923P00031500 P 09/23/16 31.5 0.04 0.11
BBY 160923P00032000 P 09/23/16 32.0 0.05 0.12
BBY 160923P00032500 P 09/23/16 32.5 0.06 0.13
BBY 160923P00033000 P 09/23/16 33.0 0.08 0.12
BBY 160923P00033500 P 09/23/16 33.5 0.10 0.14
BBY 160923P00034000 P 09/23/16 34.0 0.13 0.17
BBY 160923P00034500 P 09/23/16 34.5 0.16 0.21
BBY 160923P00035000 P 09/23/16 35.0 0.21 0.25
BBY 160923P00035500 P 09/23/16 35.5 0.27 0.31
BBY 160923P00036000 P 09/23/16 36.0 0.34 0.38
BBY 160923P00036500 P 09/23/16 36.5 0.43 0.48
BBY 160923P00037000 P 09/23/16 37.0 0.54 0.59
BBY 160923P00037500 P 09/23/16 37.5 0.68 0.73
BBY 160923P00038000 P 09/23/16 38.0 0.84 0.90
BBY 160923P00038500 P 09/23/16 38.5 1.02 1.10
BBY 160923P00039000 P 09/23/16 39.0 1.22 1.33
BBY 160923P00039500 P 09/23/16 39.5 1.46 1.60
BBY 160923P00040000 P 09/23/16 40.0 1.73 1.90
BBY 160923P00040500 P 09/23/16 40.5 2.01 2.26
BBY 160923P00041000 P 09/23/16 41.0 2.36 2.61
BBY 160923P00041500 P 09/23/16 41.5 2.73 2.97
BBY 160923P00042000 P 09/23/16 42.0 3.15 3.45
BBY 160923P00042500 P 09/23/16 42.5 3.50 3.90
BBY 160923P00043000 P 09/23/16 43.0 3.95 4.35
BBY 160923P00043500 P 09/23/16 43.5 4.25 4.85
BBY 160923P00044000 P 09/23/16 44.0 4.90 5.35
BBY 160930C00026500 C 09/30/16 26.5 12.00 13.20
BBY 160930C00027000 C 09/30/16 27.0 11.00 12.80
BBY 160930C00027500 C 09/30/16 27.5 11.45 12.30
BBY 160930C00028000 C 09/30/16 28.0 10.00 11.75
BBY 160930C00028500 C 09/30/16 28.5 9.70 11.30
BBY 160930C00029000 C 09/30/16 29.0 9.20 10.80
BBY 160930C00029500 C 09/30/16 29.5 8.70 10.30
BBY 160930C00030000 C 09/30/16 30.0 8.35 9.80
BBY 160930C00030500 C 09/30/16 30.5 8.30 9.25
BBY 160930C00031000 C 09/30/16 31.0 8.05 8.60
BBY 160930C00031500 C 09/30/16 31.5 7.55 8.20
BBY 160930C00032000 C 09/30/16 32.0 7.05 7.50
BBY 160930C00032500 C 09/30/16 32.5 6.55 7.05
BBY 160930C00033000 C 09/30/16 33.0 6.05 6.55
BBY 160930C00033500 C 09/30/16 33.5 5.60 6.20
BBY 160930C00034000 C 09/30/16 34.0 5.10 5.55
BBY 160930C00034500 C 09/30/16 34.5 4.65 5.20
BBY 160930C00035000 C 09/30/16 35.0 4.15 4.65
BBY 160930C00035500 C 09/30/16 35.5 3.85 4.30
BBY 160930C00036000 C 09/30/16 36.0 3.30 3.75
BBY 160930C00036500 C 09/30/16 36.5 3.00 3.25
BBY 160930C00037000 C 09/30/16 37.0 2.62 2.85
BBY 160930C00037500 C 09/30/16 37.5 2.26 2.47
BBY 160930C00038000 C 09/30/16 38.0 1.91 2.11
BBY 160930C00038500 C 09/30/16 38.5 1.60 1.79
BBY 160930C00039000 C 09/30/16 39.0 1.35 1.48
BBY 160930C00039500 C 09/30/16 39.5 1.11 1.22
BBY 160930C00040000 C 09/30/16 40.0 0.90 1.00
BBY 160930C00040500 C 09/30/16 40.5 0.72 0.81
BBY 160930C00041000 C 09/30/16 41.0 0.55 0.65
BBY 160930C00041500 C 09/30/16 41.5 0.43 0.51
BBY 160930C00042000 C 09/30/16 42.0 0.32 0.40
BBY 160930C00042500 C 09/30/16 42.5 0.22 0.31
BBY 160930C00043000 C 09/30/16 43.0 0.13 0.23
BBY 160930C00043500 C 09/30/16 43.5 0.07 0.18
BBY 160930C00044000 C 09/30/16 44.0 0.02 0.13
BBY 160930P00026500 P 09/30/16 26.5 0.00 0.06
BBY 160930P00027000 P 09/30/16 27.0 0.00 0.07
BBY 160930P00027500 P 09/30/16 27.5 0.00 0.07
BBY 160930P00028000 P 09/30/16 28.0 0.00 0.08
BBY 160930P00028500 P 09/30/16 28.5 0.00 0.08
BBY 160930P00029000 P 09/30/16 29.0 0.00 0.08
BBY 160930P00029500 P 09/30/16 29.5 0.02 0.05
BBY 160930P00030000 P 09/30/16 30.0 0.02 0.10
BBY 160930P00030500 P 09/30/16 30.5 0.03 0.11
BBY 160930P00031000 P 09/30/16 31.0 0.04 0.12
BBY 160930P00031500 P 09/30/16 31.5 0.05 0.13
BBY 160930P00032000 P 09/30/16 32.0 0.06 0.13
BBY 160930P00032500 P 09/30/16 32.5 0.09 0.14
BBY 160930P00033000 P 09/30/16 33.0 0.11 0.16
BBY 160930P00033500 P 09/30/16 33.5 0.14 0.19
BBY 160930P00034000 P 09/30/16 34.0 0.17 0.22
BBY 160930P00034500 P 09/30/16 34.5 0.22 0.26
BBY 160930P00035000 P 09/30/16 35.0 0.27 0.31
BBY 160930P00035500 P 09/30/16 35.5 0.34 0.38
BBY 160930P00036000 P 09/30/16 36.0 0.42 0.47
BBY 160930P00036500 P 09/30/16 36.5 0.53 0.57
BBY 160930P00037000 P 09/30/16 37.0 0.65 0.70
BBY 160930P00037500 P 09/30/16 37.5 0.79 0.84
BBY 160930P00038000 P 09/30/16 38.0 0.95 1.02
BBY 160930P00038500 P 09/30/16 38.5 1.14 1.22
BBY 160930P00039000 P 09/30/16 39.0 1.36 1.46
BBY 160930P00039500 P 09/30/16 39.5 1.59 1.72
BBY 160930P00040000 P 09/30/16 40.0 1.85 2.02
BBY 160930P00040500 P 09/30/16 40.5 2.13 2.36
BBY 160930P00041000 P 09/30/16 41.0 2.48 2.69
BBY 160930P00041500 P 09/30/16 41.5 2.85 3.05
BBY 160930P00042000 P 09/30/16 42.0 3.20 3.50
BBY 160930P00042500 P 09/30/16 42.5 3.55 3.95
BBY 160930P00043000 P 09/30/16 43.0 4.05 4.40
BBY 160930P00043500 P 09/30/16 43.5 4.50 4.85
BBY 160930P00044000 P 09/30/16 44.0 4.90 5.35
BBY 161021C00021000 C 10/21/16 21.0 17.80 18.80
BBY 161021C00022000 C 10/21/16 22.0 16.60 17.80
BBY 161021C00023000 C 10/21/16 23.0 15.80 16.80
BBY 161021C00024000 C 10/21/16 24.0 14.80 15.80
BBY 161021C00025000 C 10/21/16 25.0 13.80 14.80
BBY 161021C00026000 C 10/21/16 26.0 13.00 13.80
BBY 161021C00027000 C 10/21/16 27.0 12.00 12.45
BBY 161021C00028000 C 10/21/16 28.0 10.85 11.80
BBY 161021C00029000 C 10/21/16 29.0 10.00 10.55
BBY 161021C00030000 C 10/21/16 30.0 9.05 9.55
BBY 161021C00031000 C 10/21/16 31.0 8.05 8.50
BBY 161021C00032000 C 10/21/16 32.0 7.10 7.50
BBY 161021C00033000 C 10/21/16 33.0 6.25 6.55
BBY 161021C00034000 C 10/21/16 34.0 5.15 5.60
BBY 161021C00035000 C 10/21/16 35.0 4.35 4.75
BBY 161021C00036000 C 10/21/16 36.0 3.65 3.85
BBY 161021C00037000 C 10/21/16 37.0 2.89 3.10
BBY 161021C00038000 C 10/21/16 38.0 2.25 2.41
BBY 161021C00039000 C 10/21/16 39.0 1.69 1.81
BBY 161021C00040000 C 10/21/16 40.0 1.25 1.29
BBY 161021C00041000 C 10/21/16 41.0 0.88 0.95
BBY 161021C00042000 C 10/21/16 42.0 0.60 0.66
BBY 161021P00021000 P 10/21/16 21.0 0.00 0.06
BBY 161021P00022000 P 10/21/16 22.0 0.00 0.02
BBY 161021P00023000 P 10/21/16 23.0 0.00 0.02
BBY 161021P00024000 P 10/21/16 24.0 0.00 0.06
BBY 161021P00025000 P 10/21/16 25.0 0.01 0.05
BBY 161021P00026000 P 10/21/16 26.0 0.02 0.04
BBY 161021P00027000 P 10/21/16 27.0 0.03 0.08
BBY 161021P00028000 P 10/21/16 28.0 0.04 0.08
BBY 161021P00029000 P 10/21/16 29.0 0.06 0.10
BBY 161021P00030000 P 10/21/16 30.0 0.08 0.11
BBY 161021P00031000 P 10/21/16 31.0 0.11 0.14
BBY 161021P00032000 P 10/21/16 32.0 0.16 0.19
BBY 161021P00033000 P 10/21/16 33.0 0.23 0.27
BBY 161021P00034000 P 10/21/16 34.0 0.33 0.37
BBY 161021P00035000 P 10/21/16 35.0 0.47 0.52
BBY 161021P00036000 P 10/21/16 36.0 0.67 0.73
BBY 161021P00037000 P 10/21/16 37.0 0.94 1.01
BBY 161021P00038000 P 10/21/16 38.0 1.27 1.35
BBY 161021P00039000 P 10/21/16 39.0 1.70 1.80
BBY 161021P00040000 P 10/21/16 40.0 2.19 2.33
BBY 161021P00041000 P 10/21/16 41.0 2.87 2.96
BBY 161021P00042000 P 10/21/16 42.0 3.50 3.70
BBY 161118C00022000 C 11/18/16 22.0 16.55 17.70
BBY 161118C00023000 C 11/18/16 23.0 15.60 16.80
BBY 161118C00024000 C 11/18/16 24.0 14.35 15.80
BBY 161118C00025000 C 11/18/16 25.0 13.35 14.80
BBY 161118C00026000 C 11/18/16 26.0 12.50 13.80
BBY 161118C00027000 C 11/18/16 27.0 11.80 12.80
BBY 161118C00028000 C 11/18/16 28.0 10.80 11.70
BBY 161118C00029000 C 11/18/16 29.0 10.10 10.70
BBY 161118C00030000 C 11/18/16 30.0 8.90 9.55
BBY 161118C00031000 C 11/18/16 31.0 8.20 8.60
BBY 161118C00032000 C 11/18/16 32.0 7.25 7.75
BBY 161118C00033000 C 11/18/16 33.0 6.35 6.85
BBY 161118C00034000 C 11/18/16 34.0 5.60 5.95
BBY 161118C00035000 C 11/18/16 35.0 4.85 5.20
BBY 161118C00036000 C 11/18/16 36.0 4.15 4.45
BBY 161118C00037000 C 11/18/16 37.0 3.50 3.75
BBY 161118C00038000 C 11/18/16 38.0 2.93 3.10
BBY 161118C00039000 C 11/18/16 39.0 2.39 2.53
BBY 161118C00040000 C 11/18/16 40.0 1.94 2.05
BBY 161118C00041000 C 11/18/16 41.0 1.53 1.63
BBY 161118C00042000 C 11/18/16 42.0 1.19 1.29
BBY 161118P00022000 P 11/18/16 22.0 0.02 0.05
BBY 161118P00023000 P 11/18/16 23.0 0.02 0.06
BBY 161118P00024000 P 11/18/16 24.0 0.03 0.07
BBY 161118P00025000 P 11/18/16 25.0 0.04 0.09
BBY 161118P00026000 P 11/18/16 26.0 0.06 0.11
BBY 161118P00027000 P 11/18/16 27.0 0.08 0.13
BBY 161118P00028000 P 11/18/16 28.0 0.12 0.15
BBY 161118P00029000 P 11/18/16 29.0 0.17 0.20
BBY 161118P00030000 P 11/18/16 30.0 0.23 0.27
BBY 161118P00031000 P 11/18/16 31.0 0.30 0.35
BBY 161118P00032000 P 11/18/16 32.0 0.41 0.47
BBY 161118P00033000 P 11/18/16 33.0 0.55 0.61
BBY 161118P00034000 P 11/18/16 34.0 0.72 0.78
BBY 161118P00035000 P 11/18/16 35.0 0.94 1.01
BBY 161118P00036000 P 11/18/16 36.0 1.21 1.29
BBY 161118P00037000 P 11/18/16 37.0 1.54 1.63
BBY 161118P00038000 P 11/18/16 38.0 1.94 2.03
BBY 161118P00039000 P 11/18/16 39.0 2.38 2.49
BBY 161118P00040000 P 11/18/16 40.0 2.90 3.05
BBY 161118P00041000 P 11/18/16 41.0 3.40 3.65
BBY 161118P00042000 P 11/18/16 42.0 4.05 4.35
BBY 161216C00017000 C 12/16/16 17.0 21.50 22.80
BBY 161216C00018000 C 12/16/16 18.0 20.15 21.80
BBY 161216C00019000 C 12/16/16 19.0 19.10 20.80
BBY 161216C00020000 C 12/16/16 20.0 18.15 19.80
BBY 161216C00021000 C 12/16/16 21.0 17.15 18.80
BBY 161216C00022000 C 12/16/16 22.0 16.15 17.80
BBY 161216C00023000 C 12/16/16 23.0 15.20 16.80
BBY 161216C00024000 C 12/16/16 24.0 14.20 15.80
BBY 161216C00025000 C 12/16/16 25.0 13.25 14.80
BBY 161216C00026000 C 12/16/16 26.0 12.80 13.50
BBY 161216C00027000 C 12/16/16 27.0 12.05 12.50
BBY 161216C00028000 C 12/16/16 28.0 10.85 11.55
BBY 161216C00029000 C 12/16/16 29.0 10.05 10.70
BBY 161216C00030000 C 12/16/16 30.0 9.20 9.60
BBY 161216C00031000 C 12/16/16 31.0 8.30 8.65
BBY 161216C00032000 C 12/16/16 32.0 7.30 7.80
BBY 161216C00033000 C 12/16/16 33.0 6.55 7.05
BBY 161216C00034000 C 12/16/16 34.0 5.80 6.15
BBY 161216C00035000 C 12/16/16 35.0 5.10 5.40
BBY 161216C00036000 C 12/16/16 36.0 4.40 4.65
BBY 161216C00037000 C 12/16/16 37.0 3.75 4.00
BBY 161216C00038000 C 12/16/16 38.0 3.20 3.40
BBY 161216C00039000 C 12/16/16 39.0 2.68 2.78
BBY 161216C00040000 C 12/16/16 40.0 2.21 2.30
BBY 161216C00041000 C 12/16/16 41.0 1.79 1.88
BBY 161216C00042000 C 12/16/16 42.0 1.44 1.53
BBY 161216C00043000 C 12/16/16 43.0 1.14 1.22
BBY 161216C00044000 C 12/16/16 44.0 0.89 0.96
BBY 161216C00045000 C 12/16/16 45.0 0.68 0.75
BBY 161216C00046000 C 12/16/16 46.0 0.52 0.58
BBY 161216C00047000 C 12/16/16 47.0 0.39 0.44
BBY 161216C00048000 C 12/16/16 48.0 0.29 0.34
BBY 161216P00017000 P 12/16/16 17.0 0.00 0.04
BBY 161216P00018000 P 12/16/16 18.0 0.00 0.08
BBY 161216P00019000 P 12/16/16 19.0 0.01 0.06
BBY 161216P00020000 P 12/16/16 20.0 0.01 0.07
BBY 161216P00021000 P 12/16/16 21.0 0.02 0.09
BBY 161216P00022000 P 12/16/16 22.0 0.04 0.10
BBY 161216P00023000 P 12/16/16 23.0 0.05 0.11
BBY 161216P00024000 P 12/16/16 24.0 0.07 0.11
BBY 161216P00025000 P 12/16/16 25.0 0.09 0.13
BBY 161216P00026000 P 12/16/16 26.0 0.15 0.16
BBY 161216P00027000 P 12/16/16 27.0 0.16 0.21
BBY 161216P00028000 P 12/16/16 28.0 0.22 0.26
BBY 161216P00029000 P 12/16/16 29.0 0.28 0.33
BBY 161216P00030000 P 12/16/16 30.0 0.41 0.42
BBY 161216P00031000 P 12/16/16 31.0 0.48 0.53
BBY 161216P00032000 P 12/16/16 32.0 0.63 0.68
BBY 161216P00033000 P 12/16/16 33.0 0.81 0.85
BBY 161216P00034000 P 12/16/16 34.0 1.02 1.07
BBY 161216P00035000 P 12/16/16 35.0 1.28 1.34
BBY 161216P00036000 P 12/16/16 36.0 1.59 1.66
BBY 161216P00037000 P 12/16/16 37.0 1.95 2.03
BBY 161216P00038000 P 12/16/16 38.0 2.36 2.45
BBY 161216P00039000 P 12/16/16 39.0 2.82 2.89
BBY 161216P00040000 P 12/16/16 40.0 3.30 3.45
BBY 161216P00041000 P 12/16/16 41.0 3.90 4.10
BBY 161216P00042000 P 12/16/16 42.0 4.50 4.80
BBY 161216P00043000 P 12/16/16 43.0 5.20 5.55
BBY 161216P00044000 P 12/16/16 44.0 5.95 6.30
BBY 161216P00045000 P 12/16/16 45.0 6.70 7.10
BBY 161216P00046000 P 12/16/16 46.0 7.55 7.95
BBY 161216P00047000 P 12/16/16 47.0 8.35 8.85
BBY 161216P00048000 P 12/16/16 48.0 9.25 9.75
BBY 170120C00014550 C 01/20/17 14.6 22.30 26.60
BBY 170120C00016000 C 01/20/17 16.0 20.90 25.35
BBY 170120C00017040 C 01/20/17 17.0 19.90 24.00
BBY 170120C00019040 C 01/20/17 19.0 17.90 22.15
BBY 170120C00021000 C 01/20/17 21.0 16.00 19.90
BBY 170120C00022040 C 01/20/17 22.0 14.70 19.20
BBY 170120C00024040 C 01/20/17 24.0 13.30 15.95
BBY 170120C00026000 C 01/20/17 26.0 12.60 13.55
BBY 170120C00027040 C 01/20/17 27.0 11.75 12.40
BBY 170120C00029040 C 01/20/17 29.0 7.90 10.85
BBY 170120C00031000 C 01/20/17 31.0 8.10 8.85
BBY 170120C00032040 C 01/20/17 32.0 7.45 8.20
BBY 170120C00034040 C 01/20/17 34.0 6.10 6.40
BBY 170120C00036040 C 01/20/17 36.0 4.70 4.95
BBY 170120C00038000 C 01/20/17 38.0 3.55 3.80
BBY 170120C00039040 C 01/20/17 39.0 3.00 3.20
BBY 170120C00041040 C 01/20/17 41.0 2.13 2.29
BBY 170120C00043000 C 01/20/17 43.0 1.46 1.59
BBY 170120C00044040 C 01/20/17 44.0 1.14 1.29
BBY 170120C00046040 C 01/20/17 46.0 0.76 0.84
BBY 170120C00048000 C 01/20/17 48.0 0.45 0.54
BBY 170120C00049040 C 01/20/17 49.0 0.31 0.43
BBY 170120C00054040 C 01/20/17 54.0 0.07 0.13
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.05
BBY 170120P00014550 P 01/20/17 14.6 0.00 0.05
BBY 170120P00016000 P 01/20/17 16.0 0.01 0.04
BBY 170120P00017040 P 01/20/17 17.0 0.02 0.07
BBY 170120P00019040 P 01/20/17 19.0 0.03 0.10
BBY 170120P00021000 P 01/20/17 21.0 0.06 0.11
BBY 170120P00022040 P 01/20/17 22.0 0.08 0.14
BBY 170120P00024040 P 01/20/17 24.0 0.13 0.20
BBY 170120P00026000 P 01/20/17 26.0 0.22 0.28
BBY 170120P00027040 P 01/20/17 27.0 0.29 0.30
BBY 170120P00029040 P 01/20/17 29.0 0.46 0.53
BBY 170120P00031000 P 01/20/17 31.0 0.71 0.75
BBY 170120P00032040 P 01/20/17 32.0 0.89 1.00
BBY 170120P00034040 P 01/20/17 34.0 1.31 1.46
BBY 170120P00036040 P 01/20/17 36.0 1.95 2.07
BBY 170120P00038000 P 01/20/17 38.0 2.72 2.87
BBY 170120P00039040 P 01/20/17 39.0 3.25 3.40
BBY 170120P00041040 P 01/20/17 41.0 4.25 4.50
BBY 170120P00043000 P 01/20/17 43.0 5.55 5.80
BBY 170120P00044040 P 01/20/17 44.0 6.35 6.55
BBY 170120P00046040 P 01/20/17 46.0 7.75 8.45
BBY 170120P00048000 P 01/20/17 48.0 9.25 10.35
BBY 170120P00049040 P 01/20/17 49.0 10.30 11.40
BBY 170120P00054040 P 01/20/17 54.0 13.50 16.40
BBY 170120P00059550 P 01/20/17 59.6 19.20 23.20
BBY 170317C00016000 C 03/17/17 16.0 21.25 25.00
BBY 170317C00017000 C 03/17/17 17.0 19.90 24.20
BBY 170317C00018000 C 03/17/17 18.0 18.90 23.20
BBY 170317C00019000 C 03/17/17 19.0 17.90 22.15
BBY 170317C00020000 C 03/17/17 20.0 16.90 21.15
BBY 170317C00021000 C 03/17/17 21.0 15.90 20.35
BBY 170317C00022000 C 03/17/17 22.0 14.90 19.15
BBY 170317C00023000 C 03/17/17 23.0 13.90 18.30
BBY 170317C00024000 C 03/17/17 24.0 12.90 17.15
BBY 170317C00025000 C 03/17/17 25.0 11.95 16.45
BBY 170317C00026000 C 03/17/17 26.0 11.10 14.35
BBY 170317C00027000 C 03/17/17 27.0 10.90 13.65
BBY 170317C00028000 C 03/17/17 28.0 9.20 13.45
BBY 170317C00029000 C 03/17/17 29.0 8.50 12.55
BBY 170317C00030000 C 03/17/17 30.0 8.70 10.40
BBY 170317C00031000 C 03/17/17 31.0 8.10 9.40
BBY 170317C00032000 C 03/17/17 32.0 7.75 8.55
BBY 170317C00033000 C 03/17/17 33.0 7.20 7.65
BBY 170317C00034000 C 03/17/17 34.0 6.50 6.90
BBY 170317C00035000 C 03/17/17 35.0 5.75 6.20
BBY 170317C00036000 C 03/17/17 36.0 5.10 5.55
BBY 170317C00037000 C 03/17/17 37.0 4.50 4.95
BBY 170317C00038000 C 03/17/17 38.0 3.95 4.40
BBY 170317C00039000 C 03/17/17 39.0 3.65 3.85
BBY 170317C00040000 C 03/17/17 40.0 2.99 3.35
BBY 170317C00041000 C 03/17/17 41.0 2.72 2.94
BBY 170317C00042000 C 03/17/17 42.0 2.32 2.56
BBY 170317C00043000 C 03/17/17 43.0 1.92 2.18
BBY 170317C00044000 C 03/17/17 44.0 1.69 1.88
BBY 170317C00045000 C 03/17/17 45.0 1.39 1.59
BBY 170317C00046000 C 03/17/17 46.0 1.15 1.36
BBY 170317C00047000 C 03/17/17 47.0 0.98 1.14
BBY 170317C00048000 C 03/17/17 48.0 0.81 0.96
BBY 170317C00049000 C 03/17/17 49.0 0.65 0.80
BBY 170317P00016000 P 03/17/17 16.0 0.00 0.14
BBY 170317P00017000 P 03/17/17 17.0 0.01 0.17
BBY 170317P00018000 P 03/17/17 18.0 0.02 0.19
BBY 170317P00019000 P 03/17/17 19.0 0.03 0.21
BBY 170317P00020000 P 03/17/17 20.0 0.04 0.24
BBY 170317P00021000 P 03/17/17 21.0 0.06 0.28
BBY 170317P00022000 P 03/17/17 22.0 0.10 0.31
BBY 170317P00023000 P 03/17/17 23.0 0.13 0.32
BBY 170317P00024000 P 03/17/17 24.0 0.18 0.41
BBY 170317P00025000 P 03/17/17 25.0 0.24 0.49
BBY 170317P00026000 P 03/17/17 26.0 0.32 0.61
BBY 170317P00027000 P 03/17/17 27.0 0.53 0.72
BBY 170317P00028000 P 03/17/17 28.0 0.56 0.86
BBY 170317P00029000 P 03/17/17 29.0 0.74 1.01
BBY 170317P00030000 P 03/17/17 30.0 0.93 1.09
BBY 170317P00031000 P 03/17/17 31.0 1.15 1.28
BBY 170317P00032000 P 03/17/17 32.0 1.38 1.52
BBY 170317P00033000 P 03/17/17 33.0 1.61 1.78
BBY 170317P00034000 P 03/17/17 34.0 1.88 2.10
BBY 170317P00035000 P 03/17/17 35.0 2.30 2.38
BBY 170317P00036000 P 03/17/17 36.0 2.56 2.74
BBY 170317P00037000 P 03/17/17 37.0 2.94 3.15
BBY 170317P00038000 P 03/17/17 38.0 3.40 3.60
BBY 170317P00039000 P 03/17/17 39.0 3.90 4.25
BBY 170317P00040000 P 03/17/17 40.0 4.40 4.80
BBY 170317P00041000 P 03/17/17 41.0 4.90 5.35
BBY 170317P00042000 P 03/17/17 42.0 5.60 6.00
BBY 170317P00043000 P 03/17/17 43.0 6.20 6.60
BBY 170317P00044000 P 03/17/17 44.0 6.85 7.30
BBY 170317P00045000 P 03/17/17 45.0 7.55 8.05
BBY 170317P00046000 P 03/17/17 46.0 8.30 8.80
BBY 170317P00047000 P 03/17/17 47.0 9.15 9.55
BBY 170317P00048000 P 03/17/17 48.0 9.80 10.75
BBY 170317P00049000 P 03/17/17 49.0 10.80 11.75
BBY 180119C00014550 C 01/19/18 14.6 22.30 27.00
BBY 180119C00017550 C 01/19/18 17.6 19.30 24.00
BBY 180119C00019550 C 01/19/18 19.6 17.30 21.80
BBY 180119C00022550 C 01/19/18 22.6 14.50 18.10
BBY 180119C00024550 C 01/19/18 24.6 12.70 17.05
BBY 180119C00027550 C 01/19/18 27.6 11.05 13.40
BBY 180119C00029550 C 01/19/18 29.6 9.90 13.10
BBY 180119C00031550 C 01/19/18 31.6 9.10 10.00
BBY 180119C00034550 C 01/19/18 34.6 6.10 8.15
BBY 180119C00036550 C 01/19/18 36.6 6.30 7.20
BBY 180119C00039550 C 01/19/18 39.6 4.00 5.55
BBY 180119C00041550 C 01/19/18 41.6 4.15 4.75
BBY 180119C00044550 C 01/19/18 44.6 1.57 3.70
BBY 180119C00049550 C 01/19/18 49.6 1.65 2.30
BBY 180119P00014550 P 01/19/18 14.6 0.15 0.35
BBY 180119P00017550 P 01/19/18 17.6 0.00 0.98
BBY 180119P00019550 P 01/19/18 19.6 0.51 0.74
BBY 180119P00022550 P 01/19/18 22.6 0.78 1.19
BBY 180119P00024550 P 01/19/18 24.6 1.20 2.24
BBY 180119P00027550 P 01/19/18 27.6 1.39 2.57
BBY 180119P00029550 P 01/19/18 29.6 2.38 2.78
BBY 180119P00031550 P 01/19/18 31.6 3.00 3.45
BBY 180119P00034550 P 01/19/18 34.6 3.50 4.65
BBY 180119P00036550 P 01/19/18 36.6 5.05 5.60
BBY 180119P00039550 P 01/19/18 39.6 6.00 7.50
BBY 180119P00041550 P 01/19/18 41.6 6.25 9.00
BBY 180119P00044550 P 01/19/18 44.6 9.00 11.10
BBY 180119P00049550 P 01/19/18 49.6 12.20 15.60

OPRA data is delayed 15 minutes.