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 Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 160930C00026500 C 09/30/16 26.5 10.70 12.30
BBY 160930C00027000 C 09/30/16 27.0 10.20 12.25
BBY 160930C00027500 C 09/30/16 27.5 9.35 12.00
BBY 160930C00028000 C 09/30/16 28.0 9.20 11.25
BBY 160930C00028500 C 09/30/16 28.5 8.35 11.00
BBY 160930C00029000 C 09/30/16 29.0 8.20 10.25
BBY 160930C00029500 C 09/30/16 29.5 7.35 10.00
BBY 160930C00030000 C 09/30/16 30.0 7.20 9.25
BBY 160930C00030500 C 09/30/16 30.5 6.45 9.00
BBY 160930C00031000 C 09/30/16 31.0 7.10 7.65
BBY 160930C00031500 C 09/30/16 31.5 6.60 6.80
BBY 160930C00032000 C 09/30/16 32.0 6.10 6.30
BBY 160930C00032500 C 09/30/16 32.5 5.60 6.15
BBY 160930C00033000 C 09/30/16 33.0 5.10 5.30
BBY 160930C00033500 C 09/30/16 33.5 4.60 4.80
BBY 160930C00034000 C 09/30/16 34.0 4.10 4.30
BBY 160930C00034500 C 09/30/16 34.5 3.60 3.80
BBY 160930C00035000 C 09/30/16 35.0 3.10 3.30
BBY 160930C00035500 C 09/30/16 35.5 2.74 2.78
BBY 160930C00036000 C 09/30/16 36.0 2.24 2.29
BBY 160930C00036500 C 09/30/16 36.5 1.75 1.80
BBY 160930C00037000 C 09/30/16 37.0 1.28 1.32
BBY 160930C00037500 C 09/30/16 37.5 0.84 0.88
BBY 160930C00038000 C 09/30/16 38.0 0.48 0.50
BBY 160930C00038500 C 09/30/16 38.5 0.22 0.24
BBY 160930C00039000 C 09/30/16 39.0 0.08 0.10
BBY 160930C00039500 C 09/30/16 39.5 0.02 0.04
BBY 160930C00040000 C 09/30/16 40.0 0.00 0.02
BBY 160930C00040500 C 09/30/16 40.5 0.00 0.07
BBY 160930C00041000 C 09/30/16 41.0 0.00 0.07
BBY 160930C00041500 C 09/30/16 41.5 0.00 0.07
BBY 160930C00042000 C 09/30/16 42.0 0.00 0.07
BBY 160930C00042500 C 09/30/16 42.5 0.00 0.04
BBY 160930C00043000 C 09/30/16 43.0 0.00 0.05
BBY 160930C00043500 C 09/30/16 43.5 0.00 0.04
BBY 160930C00044000 C 09/30/16 44.0 0.00 0.04
BBY 160930C00044500 C 09/30/16 44.5 0.00 0.04
BBY 160930C00045000 C 09/30/16 45.0 0.00 0.04
BBY 160930C00045500 C 09/30/16 45.5 0.00 0.04
BBY 160930C00046000 C 09/30/16 46.0 0.00 0.04
BBY 160930C00046500 C 09/30/16 46.5 0.00 0.04
BBY 160930C00047000 C 09/30/16 47.0 0.00 0.04
BBY 160930C00047500 C 09/30/16 47.5 0.00 0.04
BBY 160930C00048000 C 09/30/16 48.0 0.00 0.04
BBY 160930C00048500 C 09/30/16 48.5 0.00 0.04
BBY 160930P00026500 P 09/30/16 26.5 0.00 0.34
BBY 160930P00027000 P 09/30/16 27.0 0.00 0.16
BBY 160930P00027500 P 09/30/16 27.5 0.00 0.50
BBY 160930P00028000 P 09/30/16 28.0 0.00 0.50
BBY 160930P00028500 P 09/30/16 28.5 0.00 0.34
BBY 160930P00029000 P 09/30/16 29.0 0.00 0.34
BBY 160930P00029500 P 09/30/16 29.5 0.00 0.50
BBY 160930P00030000 P 09/30/16 30.0 0.00 0.33
BBY 160930P00030500 P 09/30/16 30.5 0.00 0.50
BBY 160930P00031000 P 09/30/16 31.0 0.00 0.34
BBY 160930P00031500 P 09/30/16 31.5 0.00 0.50
BBY 160930P00032000 P 09/30/16 32.0 0.00 0.08
BBY 160930P00032500 P 09/30/16 32.5 0.00 0.04
BBY 160930P00033000 P 09/30/16 33.0 0.00 0.06
BBY 160930P00033500 P 09/30/16 33.5 0.00 0.02
BBY 160930P00034000 P 09/30/16 34.0 0.00 0.06
BBY 160930P00034500 P 09/30/16 34.5 0.00 0.07
BBY 160930P00035000 P 09/30/16 35.0 0.00 0.07
BBY 160930P00035500 P 09/30/16 35.5 0.00 0.06
BBY 160930P00036000 P 09/30/16 36.0 0.00 0.07
BBY 160930P00036500 P 09/30/16 36.5 0.01 0.03
BBY 160930P00037000 P 09/30/16 37.0 0.04 0.06
BBY 160930P00037500 P 09/30/16 37.5 0.09 0.11
BBY 160930P00038000 P 09/30/16 38.0 0.22 0.25
BBY 160930P00038500 P 09/30/16 38.5 0.46 0.49
BBY 160930P00039000 P 09/30/16 39.0 0.81 0.85
BBY 160930P00039500 P 09/30/16 39.5 1.26 1.29
BBY 160930P00040000 P 09/30/16 40.0 1.74 1.78
BBY 160930P00040500 P 09/30/16 40.5 2.23 2.28
BBY 160930P00041000 P 09/30/16 41.0 2.68 3.25
BBY 160930P00041500 P 09/30/16 41.5 2.99 4.20
BBY 160930P00042000 P 09/30/16 42.0 3.70 4.05
BBY 160930P00042500 P 09/30/16 42.5 3.95 5.20
BBY 160930P00043000 P 09/30/16 43.0 4.70 4.95
BBY 160930P00043500 P 09/30/16 43.5 5.10 6.25
BBY 160930P00044000 P 09/30/16 44.0 5.70 5.90
BBY 160930P00044500 P 09/30/16 44.5 6.20 6.40
BBY 160930P00045000 P 09/30/16 45.0 6.40 6.90
BBY 160930P00045500 P 09/30/16 45.5 6.30 8.55
BBY 160930P00046000 P 09/30/16 46.0 6.75 8.80
BBY 160930P00046500 P 09/30/16 46.5 6.95 9.60
BBY 160930P00047000 P 09/30/16 47.0 7.80 9.80
BBY 160930P00047500 P 09/30/16 47.5 7.40 11.10
BBY 160930P00048000 P 09/30/16 48.0 8.75 10.80
BBY 160930P00048500 P 09/30/16 48.5 9.65 11.30
BBY 161007C00030000 C 10/07/16 30.0 7.60 8.90
BBY 161007C00031500 C 10/07/16 31.5 6.60 6.80
BBY 161007C00032500 C 10/07/16 32.5 5.60 5.80
BBY 161007C00033000 C 10/07/16 33.0 5.10 5.35
BBY 161007C00033500 C 10/07/16 33.5 4.65 4.85
BBY 161007C00034000 C 10/07/16 34.0 4.15 4.35
BBY 161007C00034500 C 10/07/16 34.5 3.65 3.85
BBY 161007C00035000 C 10/07/16 35.0 3.10 3.35
BBY 161007C00035500 C 10/07/16 35.5 2.78 2.85
BBY 161007C00036000 C 10/07/16 36.0 2.31 2.38
BBY 161007C00036500 C 10/07/16 36.5 1.86 1.92
BBY 161007C00037000 C 10/07/16 37.0 1.44 1.49
BBY 161007C00037500 C 10/07/16 37.5 1.06 1.11
BBY 161007C00038000 C 10/07/16 38.0 0.73 0.77
BBY 161007C00038500 C 10/07/16 38.5 0.47 0.51
BBY 161007C00039000 C 10/07/16 39.0 0.28 0.32
BBY 161007C00039500 C 10/07/16 39.5 0.15 0.19
BBY 161007C00040000 C 10/07/16 40.0 0.08 0.13
BBY 161007C00040500 C 10/07/16 40.5 0.00 0.08
BBY 161007C00041000 C 10/07/16 41.0 0.00 0.08
BBY 161007C00041500 C 10/07/16 41.5 0.00 0.05
BBY 161007C00042000 C 10/07/16 42.0 0.00 0.05
BBY 161007C00042500 C 10/07/16 42.5 0.00 0.04
BBY 161007C00043000 C 10/07/16 43.0 0.00 0.04
BBY 161007C00043500 C 10/07/16 43.5 0.00 0.04
BBY 161007C00044000 C 10/07/16 44.0 0.00 0.04
BBY 161007C00044500 C 10/07/16 44.5 0.00 0.04
BBY 161007C00045000 C 10/07/16 45.0 0.00 0.04
BBY 161007C00045500 C 10/07/16 45.5 0.00 0.04
BBY 161007C00046000 C 10/07/16 46.0 0.00 0.04
BBY 161007C00046500 C 10/07/16 46.5 0.00 0.04
BBY 161007C00047000 C 10/07/16 47.0 0.00 0.04
BBY 161007C00047500 C 10/07/16 47.5 0.00 0.04
BBY 161007C00048000 C 10/07/16 48.0 0.00 0.04
BBY 161007C00048500 C 10/07/16 48.5 0.00 0.04
BBY 161007P00030000 P 10/07/16 30.0 0.00 0.04
BBY 161007P00031500 P 10/07/16 31.5 0.00 0.05
BBY 161007P00032500 P 10/07/16 32.5 0.00 0.05
BBY 161007P00033000 P 10/07/16 33.0 0.00 0.06
BBY 161007P00033500 P 10/07/16 33.5 0.00 0.07
BBY 161007P00034000 P 10/07/16 34.0 0.00 0.08
BBY 161007P00034500 P 10/07/16 34.5 0.00 0.10
BBY 161007P00035000 P 10/07/16 35.0 0.02 0.07
BBY 161007P00035500 P 10/07/16 35.5 0.04 0.11
BBY 161007P00036000 P 10/07/16 36.0 0.07 0.12
BBY 161007P00036500 P 10/07/16 36.5 0.12 0.17
BBY 161007P00037000 P 10/07/16 37.0 0.20 0.25
BBY 161007P00037500 P 10/07/16 37.5 0.31 0.36
BBY 161007P00038000 P 10/07/16 38.0 0.48 0.52
BBY 161007P00038500 P 10/07/16 38.5 0.71 0.75
BBY 161007P00039000 P 10/07/16 39.0 1.02 1.05
BBY 161007P00039500 P 10/07/16 39.5 1.39 1.43
BBY 161007P00040000 P 10/07/16 40.0 1.81 1.85
BBY 161007P00040500 P 10/07/16 40.5 2.25 2.31
BBY 161007P00041000 P 10/07/16 41.0 2.74 2.79
BBY 161007P00041500 P 10/07/16 41.5 3.20 3.45
BBY 161007P00042000 P 10/07/16 42.0 3.70 3.95
BBY 161007P00042500 P 10/07/16 42.5 4.00 4.45
BBY 161007P00043000 P 10/07/16 43.0 4.70 4.95
BBY 161007P00043500 P 10/07/16 43.5 5.00 5.45
BBY 161007P00044000 P 10/07/16 44.0 5.50 5.95
BBY 161007P00044500 P 10/07/16 44.5 6.20 6.45
BBY 161007P00045000 P 10/07/16 45.0 6.50 6.95
BBY 161007P00045500 P 10/07/16 45.5 5.40 8.30
BBY 161007P00046000 P 10/07/16 46.0 5.65 9.80
BBY 161007P00046500 P 10/07/16 46.5 6.00 10.40
BBY 161007P00047000 P 10/07/16 47.0 6.65 10.80
BBY 161007P00047500 P 10/07/16 47.5 7.15 11.40
BBY 161007P00048000 P 10/07/16 48.0 7.65 11.80
BBY 161007P00048500 P 10/07/16 48.5 9.95 10.95
BBY 161014C00030000 C 10/14/16 30.0 7.55 8.55
BBY 161014C00031000 C 10/14/16 31.0 7.10 7.30
BBY 161014C00031500 C 10/14/16 31.5 6.65 6.85
BBY 161014C00032000 C 10/14/16 32.0 6.15 6.35
BBY 161014C00032500 C 10/14/16 32.5 5.65 5.85
BBY 161014C00033000 C 10/14/16 33.0 5.15 5.35
BBY 161014C00033500 C 10/14/16 33.5 4.60 4.85
BBY 161014C00034000 C 10/14/16 34.0 4.15 4.35
BBY 161014C00034500 C 10/14/16 34.5 3.70 3.90
BBY 161014C00035000 C 10/14/16 35.0 3.20 3.40
BBY 161014C00035500 C 10/14/16 35.5 2.86 2.91
BBY 161014C00036000 C 10/14/16 36.0 2.41 2.46
BBY 161014C00036500 C 10/14/16 36.5 1.98 2.03
BBY 161014C00037000 C 10/14/16 37.0 1.59 1.63
BBY 161014C00037500 C 10/14/16 37.5 1.22 1.27
BBY 161014C00038000 C 10/14/16 38.0 0.91 0.95
BBY 161014C00038500 C 10/14/16 38.5 0.66 0.68
BBY 161014C00039000 C 10/14/16 39.0 0.44 0.48
BBY 161014C00039500 C 10/14/16 39.5 0.28 0.32
BBY 161014C00040000 C 10/14/16 40.0 0.18 0.23
BBY 161014C00040500 C 10/14/16 40.5 0.10 0.15
BBY 161014C00041000 C 10/14/16 41.0 0.05 0.10
BBY 161014C00041500 C 10/14/16 41.5 0.00 0.07
BBY 161014C00042000 C 10/14/16 42.0 0.00 0.08
BBY 161014C00042500 C 10/14/16 42.5 0.00 0.05
BBY 161014C00043000 C 10/14/16 43.0 0.00 0.05
BBY 161014C00043500 C 10/14/16 43.5 0.00 0.05
BBY 161014C00044000 C 10/14/16 44.0 0.00 0.04
BBY 161014C00044500 C 10/14/16 44.5 0.00 0.04
BBY 161014C00045000 C 10/14/16 45.0 0.00 0.04
BBY 161014C00045500 C 10/14/16 45.5 0.00 0.04
BBY 161014C00046000 C 10/14/16 46.0 0.00 0.04
BBY 161014C00046500 C 10/14/16 46.5 0.00 0.04
BBY 161014C00047000 C 10/14/16 47.0 0.00 0.04
BBY 161014C00047500 C 10/14/16 47.5 0.00 0.04
BBY 161014C00048000 C 10/14/16 48.0 0.00 0.04
BBY 161014C00048500 C 10/14/16 48.5 0.00 0.04
BBY 161014P00030000 P 10/14/16 30.0 0.00 0.05
BBY 161014P00031000 P 10/14/16 31.0 0.00 0.05
BBY 161014P00031500 P 10/14/16 31.5 0.00 0.06
BBY 161014P00032000 P 10/14/16 32.0 0.00 0.06
BBY 161014P00032500 P 10/14/16 32.5 0.00 0.07
BBY 161014P00033000 P 10/14/16 33.0 0.01 0.08
BBY 161014P00033500 P 10/14/16 33.5 0.02 0.10
BBY 161014P00034000 P 10/14/16 34.0 0.03 0.12
BBY 161014P00034500 P 10/14/16 34.5 0.05 0.14
BBY 161014P00035000 P 10/14/16 35.0 0.07 0.13
BBY 161014P00035500 P 10/14/16 35.5 0.11 0.16
BBY 161014P00036000 P 10/14/16 36.0 0.16 0.21
BBY 161014P00036500 P 10/14/16 36.5 0.23 0.28
BBY 161014P00037000 P 10/14/16 37.0 0.34 0.39
BBY 161014P00037500 P 10/14/16 37.5 0.48 0.51
BBY 161014P00038000 P 10/14/16 38.0 0.66 0.69
BBY 161014P00038500 P 10/14/16 38.5 0.89 0.93
BBY 161014P00039000 P 10/14/16 39.0 1.18 1.22
BBY 161014P00039500 P 10/14/16 39.5 1.52 1.56
BBY 161014P00040000 P 10/14/16 40.0 1.91 1.95
BBY 161014P00040500 P 10/14/16 40.5 2.33 2.38
BBY 161014P00041000 P 10/14/16 41.0 2.78 2.83
BBY 161014P00041500 P 10/14/16 41.5 3.20 3.45
BBY 161014P00042000 P 10/14/16 42.0 3.70 3.90
BBY 161014P00042500 P 10/14/16 42.5 4.20 4.45
BBY 161014P00043000 P 10/14/16 43.0 4.70 4.90
BBY 161014P00043500 P 10/14/16 43.5 5.00 5.45
BBY 161014P00044000 P 10/14/16 44.0 5.70 5.95
BBY 161014P00044500 P 10/14/16 44.5 6.00 6.45
BBY 161014P00045000 P 10/14/16 45.0 6.70 6.95
BBY 161014P00045500 P 10/14/16 45.5 5.40 9.60
BBY 161014P00046000 P 10/14/16 46.0 5.65 9.95
BBY 161014P00046500 P 10/14/16 46.5 6.20 10.65
BBY 161014P00047000 P 10/14/16 47.0 6.65 11.05
BBY 161014P00047500 P 10/14/16 47.5 7.50 11.65
BBY 161014P00048000 P 10/14/16 48.0 7.85 12.20
BBY 161014P00048500 P 10/14/16 48.5 9.95 10.95
BBY 161021C00021000 C 10/21/16 21.0 16.25 17.80
BBY 161021C00022000 C 10/21/16 22.0 15.20 18.05
BBY 161021C00023000 C 10/21/16 23.0 14.15 17.15
BBY 161021C00024000 C 10/21/16 24.0 13.15 15.90
BBY 161021C00025000 C 10/21/16 25.0 12.15 14.50
BBY 161021C00026000 C 10/21/16 26.0 11.20 13.70
BBY 161021C00027000 C 10/21/16 27.0 9.00 12.50
BBY 161021C00028000 C 10/21/16 28.0 9.25 10.85
BBY 161021C00029000 C 10/21/16 29.0 8.20 9.70
BBY 161021C00030000 C 10/21/16 30.0 7.85 8.40
BBY 161021C00030500 C 10/21/16 30.5 7.60 7.85
BBY 161021C00031000 C 10/21/16 31.0 7.10 7.35
BBY 161021C00031500 C 10/21/16 31.5 6.65 6.85
BBY 161021C00032000 C 10/21/16 32.0 6.15 6.35
BBY 161021C00032500 C 10/21/16 32.5 5.65 5.85
BBY 161021C00033000 C 10/21/16 33.0 5.15 5.35
BBY 161021C00033500 C 10/21/16 33.5 4.65 4.90
BBY 161021C00034000 C 10/21/16 34.0 4.20 4.40
BBY 161021C00034500 C 10/21/16 34.5 3.75 3.95
BBY 161021C00035000 C 10/21/16 35.0 3.25 3.45
BBY 161021C00035500 C 10/21/16 35.5 2.94 3.05
BBY 161021C00036000 C 10/21/16 36.0 2.51 2.56
BBY 161021C00036500 C 10/21/16 36.5 2.11 2.14
BBY 161021C00037000 C 10/21/16 37.0 1.73 1.76
BBY 161021C00037500 C 10/21/16 37.5 1.39 1.42
BBY 161021C00038000 C 10/21/16 38.0 1.09 1.11
BBY 161021C00038500 C 10/21/16 38.5 0.82 0.84
BBY 161021C00039000 C 10/21/16 39.0 0.60 0.62
BBY 161021C00039500 C 10/21/16 39.5 0.42 0.45
BBY 161021C00040000 C 10/21/16 40.0 0.29 0.31
BBY 161021C00040500 C 10/21/16 40.5 0.19 0.21
BBY 161021C00041000 C 10/21/16 41.0 0.13 0.14
BBY 161021C00041500 C 10/21/16 41.5 0.07 0.09
BBY 161021C00042000 C 10/21/16 42.0 0.05 0.06
BBY 161021C00042500 C 10/21/16 42.5 0.02 0.04
BBY 161021C00043000 C 10/21/16 43.0 0.01 0.03
BBY 161021C00043500 C 10/21/16 43.5 0.00 0.02
BBY 161021C00044000 C 10/21/16 44.0 0.00 0.03
BBY 161021C00044500 C 10/21/16 44.5 0.00 0.03
BBY 161021C00045000 C 10/21/16 45.0 0.00 0.03
BBY 161021C00045500 C 10/21/16 45.5 0.00 0.03
BBY 161021C00046000 C 10/21/16 46.0 0.00 0.03
BBY 161021P00021000 P 10/21/16 21.0 0.00 0.02
BBY 161021P00022000 P 10/21/16 22.0 0.00 0.03
BBY 161021P00023000 P 10/21/16 23.0 0.00 0.04
BBY 161021P00024000 P 10/21/16 24.0 0.00 0.04
BBY 161021P00025000 P 10/21/16 25.0 0.00 0.04
BBY 161021P00026000 P 10/21/16 26.0 0.00 0.04
BBY 161021P00027000 P 10/21/16 27.0 0.00 0.05
BBY 161021P00028000 P 10/21/16 28.0 0.00 0.03
BBY 161021P00029000 P 10/21/16 29.0 0.00 0.03
BBY 161021P00030000 P 10/21/16 30.0 0.00 0.02
BBY 161021P00030500 P 10/21/16 30.5 0.01 0.02
BBY 161021P00031000 P 10/21/16 31.0 0.01 0.03
BBY 161021P00031500 P 10/21/16 31.5 0.01 0.03
BBY 161021P00032000 P 10/21/16 32.0 0.02 0.04
BBY 161021P00032500 P 10/21/16 32.5 0.03 0.04
BBY 161021P00033000 P 10/21/16 33.0 0.04 0.06
BBY 161021P00033500 P 10/21/16 33.5 0.05 0.07
BBY 161021P00034000 P 10/21/16 34.0 0.07 0.09
BBY 161021P00034500 P 10/21/16 34.5 0.10 0.12
BBY 161021P00035000 P 10/21/16 35.0 0.15 0.16
BBY 161021P00035500 P 10/21/16 35.5 0.19 0.21
BBY 161021P00036000 P 10/21/16 36.0 0.26 0.27
BBY 161021P00036500 P 10/21/16 36.5 0.35 0.37
BBY 161021P00037000 P 10/21/16 37.0 0.47 0.49
BBY 161021P00037500 P 10/21/16 37.5 0.62 0.64
BBY 161021P00038000 P 10/21/16 38.0 0.82 0.84
BBY 161021P00038500 P 10/21/16 38.5 1.05 1.07
BBY 161021P00039000 P 10/21/16 39.0 1.33 1.36
BBY 161021P00039500 P 10/21/16 39.5 1.65 1.68
BBY 161021P00040000 P 10/21/16 40.0 2.01 2.05
BBY 161021P00040500 P 10/21/16 40.5 2.41 2.45
BBY 161021P00041000 P 10/21/16 41.0 2.84 2.88
BBY 161021P00041500 P 10/21/16 41.5 3.25 3.50
BBY 161021P00042000 P 10/21/16 42.0 3.75 3.95
BBY 161021P00042500 P 10/21/16 42.5 4.20 4.45
BBY 161021P00043000 P 10/21/16 43.0 4.70 4.95
BBY 161021P00043500 P 10/21/16 43.5 5.20 5.40
BBY 161021P00044000 P 10/21/16 44.0 5.70 5.95
BBY 161021P00044500 P 10/21/16 44.5 6.20 6.40
BBY 161021P00045000 P 10/21/16 45.0 6.70 6.90
BBY 161021P00045500 P 10/21/16 45.5 7.20 7.50
BBY 161021P00046000 P 10/21/16 46.0 7.35 8.75
BBY 161028C00031500 C 10/28/16 31.5 6.60 6.90
BBY 161028C00032000 C 10/28/16 32.0 6.20 6.40
BBY 161028C00032500 C 10/28/16 32.5 5.65 5.90
BBY 161028C00033000 C 10/28/16 33.0 5.15 5.40
BBY 161028C00033500 C 10/28/16 33.5 4.70 4.95
BBY 161028C00034000 C 10/28/16 34.0 4.25 4.50
BBY 161028C00034500 C 10/28/16 34.5 3.80 4.00
BBY 161028C00035000 C 10/28/16 35.0 3.35 3.60
BBY 161028C00035500 C 10/28/16 35.5 3.00 3.15
BBY 161028C00036000 C 10/28/16 36.0 2.62 2.67
BBY 161028C00036500 C 10/28/16 36.5 2.22 2.27
BBY 161028C00037000 C 10/28/16 37.0 1.85 1.90
BBY 161028C00037500 C 10/28/16 37.5 1.52 1.56
BBY 161028C00038000 C 10/28/16 38.0 1.22 1.26
BBY 161028C00038500 C 10/28/16 38.5 0.95 0.99
BBY 161028C00039000 C 10/28/16 39.0 0.73 0.76
BBY 161028C00039500 C 10/28/16 39.5 0.53 0.58
BBY 161028C00040000 C 10/28/16 40.0 0.39 0.43
BBY 161028C00040500 C 10/28/16 40.5 0.27 0.31
BBY 161028C00041000 C 10/28/16 41.0 0.18 0.24
BBY 161028C00041500 C 10/28/16 41.5 0.09 0.17
BBY 161028C00042000 C 10/28/16 42.0 0.08 0.12
BBY 161028C00042500 C 10/28/16 42.5 0.02 0.08
BBY 161028C00043000 C 10/28/16 43.0 0.01 0.06
BBY 161028C00043500 C 10/28/16 43.5 0.00 0.05
BBY 161028C00044000 C 10/28/16 44.0 0.00 0.04
BBY 161028C00044500 C 10/28/16 44.5 0.00 0.03
BBY 161028C00045000 C 10/28/16 45.0 0.00 0.03
BBY 161028C00045500 C 10/28/16 45.5 0.00 0.03
BBY 161028C00046000 C 10/28/16 46.0 0.00 0.03
BBY 161028C00046500 C 10/28/16 46.5 0.00 0.03
BBY 161028C00047000 C 10/28/16 47.0 0.00 0.03
BBY 161028C00047500 C 10/28/16 47.5 0.00 0.03
BBY 161028C00048000 C 10/28/16 48.0 0.00 0.03
BBY 161028C00048500 C 10/28/16 48.5 0.00 0.03
BBY 161028P00031500 P 10/28/16 31.5 0.03 0.09
BBY 161028P00032000 P 10/28/16 32.0 0.04 0.09
BBY 161028P00032500 P 10/28/16 32.5 0.04 0.10
BBY 161028P00033000 P 10/28/16 33.0 0.06 0.12
BBY 161028P00033500 P 10/28/16 33.5 0.09 0.15
BBY 161028P00034000 P 10/28/16 34.0 0.12 0.18
BBY 161028P00034500 P 10/28/16 34.5 0.16 0.22
BBY 161028P00035000 P 10/28/16 35.0 0.21 0.27
BBY 161028P00035500 P 10/28/16 35.5 0.27 0.32
BBY 161028P00036000 P 10/28/16 36.0 0.35 0.40
BBY 161028P00036500 P 10/28/16 36.5 0.46 0.51
BBY 161028P00037000 P 10/28/16 37.0 0.59 0.64
BBY 161028P00037500 P 10/28/16 37.5 0.75 0.79
BBY 161028P00038000 P 10/28/16 38.0 0.95 0.98
BBY 161028P00038500 P 10/28/16 38.5 1.18 1.22
BBY 161028P00039000 P 10/28/16 39.0 1.45 1.50
BBY 161028P00039500 P 10/28/16 39.5 1.77 1.81
BBY 161028P00040000 P 10/28/16 40.0 2.11 2.16
BBY 161028P00040500 P 10/28/16 40.5 2.49 2.55
BBY 161028P00041000 P 10/28/16 41.0 2.90 3.10
BBY 161028P00041500 P 10/28/16 41.5 3.30 3.55
BBY 161028P00042000 P 10/28/16 42.0 3.75 3.95
BBY 161028P00042500 P 10/28/16 42.5 4.25 4.50
BBY 161028P00043000 P 10/28/16 43.0 4.70 4.95
BBY 161028P00043500 P 10/28/16 43.5 5.20 5.45
BBY 161028P00044000 P 10/28/16 44.0 5.70 5.95
BBY 161028P00044500 P 10/28/16 44.5 6.20 6.45
BBY 161028P00045000 P 10/28/16 45.0 6.50 6.95
BBY 161028P00045500 P 10/28/16 45.5 5.40 9.20
BBY 161028P00046000 P 10/28/16 46.0 5.65 9.90
BBY 161028P00046500 P 10/28/16 46.5 6.15 10.40
BBY 161028P00047000 P 10/28/16 47.0 6.65 10.90
BBY 161028P00047500 P 10/28/16 47.5 7.15 11.40
BBY 161028P00048000 P 10/28/16 48.0 7.50 11.65
BBY 161028P00048500 P 10/28/16 48.5 9.95 10.95
BBY 161104C00031000 C 11/04/16 31.0 7.10 7.40
BBY 161104C00031500 C 11/04/16 31.5 6.65 6.95
BBY 161104C00032000 C 11/04/16 32.0 6.15 6.45
BBY 161104C00032500 C 11/04/16 32.5 5.65 5.95
BBY 161104C00033000 C 11/04/16 33.0 5.25 5.45
BBY 161104C00033500 C 11/04/16 33.5 4.75 5.00
BBY 161104C00034000 C 11/04/16 34.0 4.30 4.55
BBY 161104C00034500 C 11/04/16 34.5 3.85 4.15
BBY 161104C00035000 C 11/04/16 35.0 3.45 3.70
BBY 161104C00035500 C 11/04/16 35.5 3.00 3.25
BBY 161104C00036000 C 11/04/16 36.0 2.73 2.79
BBY 161104C00036500 C 11/04/16 36.5 2.34 2.41
BBY 161104C00037000 C 11/04/16 37.0 1.99 2.04
BBY 161104C00037500 C 11/04/16 37.5 1.66 1.71
BBY 161104C00038000 C 11/04/16 38.0 1.36 1.41
BBY 161104C00038500 C 11/04/16 38.5 1.09 1.14
BBY 161104C00039000 C 11/04/16 39.0 0.86 0.91
BBY 161104C00039500 C 11/04/16 39.5 0.66 0.71
BBY 161104C00040000 C 11/04/16 40.0 0.49 0.55
BBY 161104C00040500 C 11/04/16 40.5 0.35 0.42
BBY 161104C00041000 C 11/04/16 41.0 0.26 0.31
BBY 161104C00041500 C 11/04/16 41.5 0.16 0.23
BBY 161104C00042000 C 11/04/16 42.0 0.09 0.17
BBY 161104C00042500 C 11/04/16 42.5 0.05 0.13
BBY 161104C00043000 C 11/04/16 43.0 0.02 0.09
BBY 161104C00043500 C 11/04/16 43.5 0.01 0.07
BBY 161104C00044000 C 11/04/16 44.0 0.00 0.06
BBY 161104C00044500 C 11/04/16 44.5 0.00 0.05
BBY 161104C00045000 C 11/04/16 45.0 0.00 0.04
BBY 161104C00045500 C 11/04/16 45.5 0.00 0.03
BBY 161104C00046000 C 11/04/16 46.0 0.00 0.03
BBY 161104C00046500 C 11/04/16 46.5 0.00 0.03
BBY 161104C00047000 C 11/04/16 47.0 0.00 0.03
BBY 161104C00047500 C 11/04/16 47.5 0.00 0.03
BBY 161104C00048000 C 11/04/16 48.0 0.00 0.03
BBY 161104C00048500 C 11/04/16 48.5 0.00 0.03
BBY 161104P00031000 P 11/04/16 31.0 0.03 0.09
BBY 161104P00031500 P 11/04/16 31.5 0.05 0.09
BBY 161104P00032000 P 11/04/16 32.0 0.04 0.12
BBY 161104P00032500 P 11/04/16 32.5 0.07 0.14
BBY 161104P00033000 P 11/04/16 33.0 0.10 0.17
BBY 161104P00033500 P 11/04/16 33.5 0.14 0.21
BBY 161104P00034000 P 11/04/16 34.0 0.18 0.26
BBY 161104P00034500 P 11/04/16 34.5 0.23 0.31
BBY 161104P00035000 P 11/04/16 35.0 0.29 0.36
BBY 161104P00035500 P 11/04/16 35.5 0.37 0.42
BBY 161104P00036000 P 11/04/16 36.0 0.46 0.51
BBY 161104P00036500 P 11/04/16 36.5 0.58 0.64
BBY 161104P00037000 P 11/04/16 37.0 0.72 0.77
BBY 161104P00037500 P 11/04/16 37.5 0.89 0.93
BBY 161104P00038000 P 11/04/16 38.0 1.09 1.13
BBY 161104P00038500 P 11/04/16 38.5 1.32 1.37
BBY 161104P00039000 P 11/04/16 39.0 1.58 1.65
BBY 161104P00039500 P 11/04/16 39.5 1.88 1.94
BBY 161104P00040000 P 11/04/16 40.0 2.22 2.29
BBY 161104P00040500 P 11/04/16 40.5 2.58 2.65
BBY 161104P00041000 P 11/04/16 41.0 2.96 3.15
BBY 161104P00041500 P 11/04/16 41.5 3.35 3.60
BBY 161104P00042000 P 11/04/16 42.0 3.80 4.05
BBY 161104P00042500 P 11/04/16 42.5 4.25 4.45
BBY 161104P00043000 P 11/04/16 43.0 4.70 5.00
BBY 161104P00043500 P 11/04/16 43.5 5.20 5.40
BBY 161104P00044000 P 11/04/16 44.0 5.70 5.90
BBY 161104P00044500 P 11/04/16 44.5 6.15 6.45
BBY 161104P00045000 P 11/04/16 45.0 6.65 6.95
BBY 161104P00045500 P 11/04/16 45.5 5.40 8.55
BBY 161104P00046000 P 11/04/16 46.0 5.65 9.90
BBY 161104P00046500 P 11/04/16 46.5 6.15 10.40
BBY 161104P00047000 P 11/04/16 47.0 6.65 10.90
BBY 161104P00047500 P 11/04/16 47.5 7.15 11.40
BBY 161104P00048000 P 11/04/16 48.0 7.50 11.90
BBY 161104P00048500 P 11/04/16 48.5 9.95 10.95
BBY 161118C00022000 C 11/18/16 22.0 14.15 18.00
BBY 161118C00023000 C 11/18/16 23.0 13.00 16.45
BBY 161118C00024000 C 11/18/16 24.0 13.30 15.95
BBY 161118C00025000 C 11/18/16 25.0 12.55 13.65
BBY 161118C00026000 C 11/18/16 26.0 11.30 12.60
BBY 161118C00027000 C 11/18/16 27.0 10.60 11.55
BBY 161118C00028000 C 11/18/16 28.0 9.60 10.60
BBY 161118C00029000 C 11/18/16 29.0 8.65 9.60
BBY 161118C00030000 C 11/18/16 30.0 7.95 8.65
BBY 161118C00031000 C 11/18/16 31.0 7.30 7.55
BBY 161118C00032000 C 11/18/16 32.0 6.40 6.60
BBY 161118C00033000 C 11/18/16 33.0 5.50 5.80
BBY 161118C00034000 C 11/18/16 34.0 4.65 4.90
BBY 161118C00035000 C 11/18/16 35.0 3.80 4.10
BBY 161118C00036000 C 11/18/16 36.0 3.20 3.30
BBY 161118C00037000 C 11/18/16 37.0 2.57 2.61
BBY 161118C00038000 C 11/18/16 38.0 1.99 2.02
BBY 161118C00039000 C 11/18/16 39.0 1.50 1.53
BBY 161118C00040000 C 11/18/16 40.0 1.09 1.12
BBY 161118C00041000 C 11/18/16 41.0 0.77 0.80
BBY 161118C00042000 C 11/18/16 42.0 0.52 0.55
BBY 161118C00043000 C 11/18/16 43.0 0.34 0.36
BBY 161118C00044000 C 11/18/16 44.0 0.22 0.24
BBY 161118C00045000 C 11/18/16 45.0 0.13 0.16
BBY 161118C00046000 C 11/18/16 46.0 0.08 0.10
BBY 161118C00047000 C 11/18/16 47.0 0.05 0.06
BBY 161118C00048000 C 11/18/16 48.0 0.02 0.04
BBY 161118P00022000 P 11/18/16 22.0 0.00 0.02
BBY 161118P00023000 P 11/18/16 23.0 0.00 0.04
BBY 161118P00024000 P 11/18/16 24.0 0.00 0.02
BBY 161118P00025000 P 11/18/16 25.0 0.01 0.03
BBY 161118P00026000 P 11/18/16 26.0 0.02 0.04
BBY 161118P00027000 P 11/18/16 27.0 0.03 0.05
BBY 161118P00028000 P 11/18/16 28.0 0.05 0.07
BBY 161118P00029000 P 11/18/16 29.0 0.08 0.10
BBY 161118P00030000 P 11/18/16 30.0 0.12 0.14
BBY 161118P00031000 P 11/18/16 31.0 0.18 0.19
BBY 161118P00032000 P 11/18/16 32.0 0.25 0.27
BBY 161118P00033000 P 11/18/16 33.0 0.36 0.38
BBY 161118P00034000 P 11/18/16 34.0 0.50 0.53
BBY 161118P00035000 P 11/18/16 35.0 0.70 0.72
BBY 161118P00036000 P 11/18/16 36.0 0.96 0.98
BBY 161118P00037000 P 11/18/16 37.0 1.28 1.31
BBY 161118P00038000 P 11/18/16 38.0 1.70 1.73
BBY 161118P00039000 P 11/18/16 39.0 2.20 2.25
BBY 161118P00040000 P 11/18/16 40.0 2.79 2.83
BBY 161118P00041000 P 11/18/16 41.0 3.40 3.65
BBY 161118P00042000 P 11/18/16 42.0 4.15 4.40
BBY 161118P00043000 P 11/18/16 43.0 5.00 5.20
BBY 161118P00044000 P 11/18/16 44.0 5.85 6.10
BBY 161118P00045000 P 11/18/16 45.0 6.80 7.05
BBY 161118P00046000 P 11/18/16 46.0 7.50 8.55
BBY 161118P00047000 P 11/18/16 47.0 8.45 9.50
BBY 161118P00048000 P 11/18/16 48.0 9.60 10.50
BBY 161216C00017000 C 12/16/16 17.0 18.90 22.70
BBY 161216C00018000 C 12/16/16 18.0 17.90 21.70
BBY 161216C00019000 C 12/16/16 19.0 16.90 20.75
BBY 161216C00020000 C 12/16/16 20.0 15.90 19.65
BBY 161216C00021000 C 12/16/16 21.0 15.40 18.70
BBY 161216C00022000 C 12/16/16 22.0 15.00 17.95
BBY 161216C00023000 C 12/16/16 23.0 14.00 15.85
BBY 161216C00024000 C 12/16/16 24.0 12.95 14.90
BBY 161216C00025000 C 12/16/16 25.0 12.10 13.85
BBY 161216C00026000 C 12/16/16 26.0 11.05 13.95
BBY 161216C00027000 C 12/16/16 27.0 10.65 12.05
BBY 161216C00028000 C 12/16/16 28.0 9.70 12.10
BBY 161216C00029000 C 12/16/16 29.0 8.75 9.95
BBY 161216C00030000 C 12/16/16 30.0 7.80 9.65
BBY 161216C00031000 C 12/16/16 31.0 7.10 7.85
BBY 161216C00032000 C 12/16/16 32.0 6.25 6.85
BBY 161216C00033000 C 12/16/16 33.0 5.25 6.00
BBY 161216C00034000 C 12/16/16 34.0 4.90 5.10
BBY 161216C00035000 C 12/16/16 35.0 4.15 4.35
BBY 161216C00036000 C 12/16/16 36.0 3.55 3.60
BBY 161216C00037000 C 12/16/16 37.0 2.89 2.94
BBY 161216C00038000 C 12/16/16 38.0 2.33 2.36
BBY 161216C00039000 C 12/16/16 39.0 1.83 1.86
BBY 161216C00040000 C 12/16/16 40.0 1.40 1.44
BBY 161216C00041000 C 12/16/16 41.0 1.05 1.09
BBY 161216C00042000 C 12/16/16 42.0 0.76 0.80
BBY 161216C00043000 C 12/16/16 43.0 0.55 0.59
BBY 161216C00044000 C 12/16/16 44.0 0.39 0.43
BBY 161216C00045000 C 12/16/16 45.0 0.27 0.30
BBY 161216C00046000 C 12/16/16 46.0 0.19 0.21
BBY 161216C00047000 C 12/16/16 47.0 0.12 0.15
BBY 161216C00048000 C 12/16/16 48.0 0.08 0.10
BBY 161216C00049000 C 12/16/16 49.0 0.05 0.07
BBY 161216C00050000 C 12/16/16 50.0 0.03 0.05
BBY 161216P00017000 P 12/16/16 17.0 0.00 0.05
BBY 161216P00018000 P 12/16/16 18.0 0.00 0.05
BBY 161216P00019000 P 12/16/16 19.0 0.00 0.06
BBY 161216P00020000 P 12/16/16 20.0 0.00 0.02
BBY 161216P00021000 P 12/16/16 21.0 0.00 0.02
BBY 161216P00022000 P 12/16/16 22.0 0.01 0.03
BBY 161216P00023000 P 12/16/16 23.0 0.02 0.04
BBY 161216P00024000 P 12/16/16 24.0 0.03 0.05
BBY 161216P00025000 P 12/16/16 25.0 0.05 0.07
BBY 161216P00026000 P 12/16/16 26.0 0.07 0.09
BBY 161216P00027000 P 12/16/16 27.0 0.09 0.12
BBY 161216P00028000 P 12/16/16 28.0 0.15 0.16
BBY 161216P00029000 P 12/16/16 29.0 0.18 0.21
BBY 161216P00030000 P 12/16/16 30.0 0.26 0.29
BBY 161216P00031000 P 12/16/16 31.0 0.35 0.38
BBY 161216P00032000 P 12/16/16 32.0 0.49 0.51
BBY 161216P00033000 P 12/16/16 33.0 0.64 0.66
BBY 161216P00034000 P 12/16/16 34.0 0.83 0.86
BBY 161216P00035000 P 12/16/16 35.0 1.09 1.11
BBY 161216P00036000 P 12/16/16 36.0 1.39 1.43
BBY 161216P00037000 P 12/16/16 37.0 1.76 1.80
BBY 161216P00038000 P 12/16/16 38.0 2.20 2.24
BBY 161216P00039000 P 12/16/16 39.0 2.72 2.76
BBY 161216P00040000 P 12/16/16 40.0 3.30 3.40
BBY 161216P00041000 P 12/16/16 41.0 3.95 4.15
BBY 161216P00042000 P 12/16/16 42.0 4.65 4.85
BBY 161216P00043000 P 12/16/16 43.0 5.40 5.65
BBY 161216P00044000 P 12/16/16 44.0 6.20 7.05
BBY 161216P00045000 P 12/16/16 45.0 7.10 7.95
BBY 161216P00046000 P 12/16/16 46.0 7.80 9.15
BBY 161216P00047000 P 12/16/16 47.0 8.80 10.10
BBY 161216P00048000 P 12/16/16 48.0 9.75 10.80
BBY 161216P00049000 P 12/16/16 49.0 10.00 11.95
BBY 161216P00050000 P 12/16/16 50.0 11.70 12.75
BBY 170120C00014550 C 01/20/17 14.6 21.75 25.20
BBY 170120C00016000 C 01/20/17 16.0 19.90 23.75
BBY 170120C00017040 C 01/20/17 17.0 19.10 22.80
BBY 170120C00019040 C 01/20/17 19.0 17.15 21.00
BBY 170120C00021000 C 01/20/17 21.0 16.00 17.80
BBY 170120C00022040 C 01/20/17 22.0 14.90 16.80
BBY 170120C00024040 C 01/20/17 24.0 13.25 14.50
BBY 170120C00026000 C 01/20/17 26.0 11.40 12.65
BBY 170120C00027040 C 01/20/17 27.0 11.20 11.45
BBY 170120C00029040 C 01/20/17 29.0 8.75 9.70
BBY 170120C00031000 C 01/20/17 31.0 7.05 7.90
BBY 170120C00032040 C 01/20/17 32.0 6.45 7.00
BBY 170120C00034040 C 01/20/17 34.0 5.10 5.30
BBY 170120C00036040 C 01/20/17 36.0 3.80 3.90
BBY 170120C00038000 C 01/20/17 38.0 2.67 2.71
BBY 170120C00039040 C 01/20/17 39.0 2.16 2.20
BBY 170120C00041040 C 01/20/17 41.0 1.38 1.42
BBY 170120C00043000 C 01/20/17 43.0 0.84 0.87
BBY 170120C00044040 C 01/20/17 44.0 0.63 0.66
BBY 170120C00046040 C 01/20/17 46.0 0.35 0.39
BBY 170120C00048000 C 01/20/17 48.0 0.18 0.21
BBY 170120C00049040 C 01/20/17 49.0 0.13 0.15
BBY 170120C00054040 C 01/20/17 54.0 0.02 0.04
BBY 170120C00059550 C 01/20/17 59.6 0.00 0.03
BBY 170120P00014550 P 01/20/17 14.6 0.00 0.04
BBY 170120P00016000 P 01/20/17 16.0 0.00 0.05
BBY 170120P00017040 P 01/20/17 17.0 0.00 0.06
BBY 170120P00019040 P 01/20/17 19.0 0.01 0.03
BBY 170120P00021000 P 01/20/17 21.0 0.03 0.04
BBY 170120P00022040 P 01/20/17 22.0 0.04 0.06
BBY 170120P00024040 P 01/20/17 24.0 0.07 0.10
BBY 170120P00026000 P 01/20/17 26.0 0.14 0.16
BBY 170120P00027040 P 01/20/17 27.0 0.17 0.22
BBY 170120P00029040 P 01/20/17 29.0 0.32 0.35
BBY 170120P00031000 P 01/20/17 31.0 0.54 0.57
BBY 170120P00032040 P 01/20/17 32.0 0.70 0.73
BBY 170120P00034040 P 01/20/17 34.0 1.14 1.17
BBY 170120P00036040 P 01/20/17 36.0 1.76 1.79
BBY 170120P00038000 P 01/20/17 38.0 2.58 2.62
BBY 170120P00039040 P 01/20/17 39.0 3.10 3.20
BBY 170120P00041040 P 01/20/17 41.0 4.30 4.40
BBY 170120P00043000 P 01/20/17 43.0 5.75 5.90
BBY 170120P00044040 P 01/20/17 44.0 6.50 7.35
BBY 170120P00046040 P 01/20/17 46.0 8.20 9.10
BBY 170120P00048000 P 01/20/17 48.0 8.55 10.90
BBY 170120P00049040 P 01/20/17 49.0 10.90 11.90
BBY 170120P00054040 P 01/20/17 54.0 15.70 17.05
BBY 170120P00059550 P 01/20/17 59.6 20.90 22.50
BBY 170317C00016000 C 03/17/17 16.0 21.50 23.50
BBY 170317C00017000 C 03/17/17 17.0 20.25 23.10
BBY 170317C00018000 C 03/17/17 18.0 19.25 22.10
BBY 170317C00019000 C 03/17/17 19.0 18.50 20.75
BBY 170317C00020000 C 03/17/17 20.0 17.50 20.10
BBY 170317C00021000 C 03/17/17 21.0 16.55 17.70
BBY 170317C00022000 C 03/17/17 22.0 15.55 18.15
BBY 170317C00023000 C 03/17/17 23.0 14.60 15.75
BBY 170317C00024000 C 03/17/17 24.0 13.60 14.80
BBY 170317C00025000 C 03/17/17 25.0 12.65 15.65
BBY 170317C00026000 C 03/17/17 26.0 11.70 14.35
BBY 170317C00027000 C 03/17/17 27.0 10.80 11.95
BBY 170317C00028000 C 03/17/17 28.0 9.90 12.30
BBY 170317C00029000 C 03/17/17 29.0 9.05 10.05
BBY 170317C00030000 C 03/17/17 30.0 8.50 9.15
BBY 170317C00031000 C 03/17/17 31.0 7.40 8.35
BBY 170317C00032000 C 03/17/17 32.0 7.15 7.45
BBY 170317C00033000 C 03/17/17 33.0 6.40 6.65
BBY 170317C00034000 C 03/17/17 34.0 5.70 5.95
BBY 170317C00035000 C 03/17/17 35.0 5.00 5.30
BBY 170317C00036000 C 03/17/17 36.0 4.40 4.60
BBY 170317C00037000 C 03/17/17 37.0 3.80 4.05
BBY 170317C00038000 C 03/17/17 38.0 3.35 3.50
BBY 170317C00039000 C 03/17/17 39.0 2.90 3.05
BBY 170317C00040000 C 03/17/17 40.0 2.39 2.57
BBY 170317C00041000 C 03/17/17 41.0 2.08 2.20
BBY 170317C00042000 C 03/17/17 42.0 1.74 1.86
BBY 170317C00043000 C 03/17/17 43.0 1.43 1.56
BBY 170317C00044000 C 03/17/17 44.0 1.16 1.29
BBY 170317C00045000 C 03/17/17 45.0 0.93 1.08
BBY 170317C00046000 C 03/17/17 46.0 0.77 0.86
BBY 170317C00047000 C 03/17/17 47.0 0.52 0.71
BBY 170317C00048000 C 03/17/17 48.0 0.40 0.60
BBY 170317C00049000 C 03/17/17 49.0 0.30 0.48
BBY 170317C00050000 C 03/17/17 50.0 0.24 0.38
BBY 170317P00016000 P 03/17/17 16.0 0.00 0.10
BBY 170317P00017000 P 03/17/17 17.0 0.01 0.11
BBY 170317P00018000 P 03/17/17 18.0 0.03 0.12
BBY 170317P00019000 P 03/17/17 19.0 0.04 0.14
BBY 170317P00020000 P 03/17/17 20.0 0.06 0.16
BBY 170317P00021000 P 03/17/17 21.0 0.09 0.18
BBY 170317P00022000 P 03/17/17 22.0 0.12 0.22
BBY 170317P00023000 P 03/17/17 23.0 0.15 0.25
BBY 170317P00024000 P 03/17/17 24.0 0.18 0.29
BBY 170317P00025000 P 03/17/17 25.0 0.25 0.33
BBY 170317P00026000 P 03/17/17 26.0 0.31 0.46
BBY 170317P00027000 P 03/17/17 27.0 0.41 0.56
BBY 170317P00028000 P 03/17/17 28.0 0.52 0.69
BBY 170317P00029000 P 03/17/17 29.0 0.66 0.83
BBY 170317P00030000 P 03/17/17 30.0 0.82 0.92
BBY 170317P00031000 P 03/17/17 31.0 1.01 1.09
BBY 170317P00032000 P 03/17/17 32.0 1.21 1.34
BBY 170317P00033000 P 03/17/17 33.0 1.47 1.65
BBY 170317P00034000 P 03/17/17 34.0 1.79 1.91
BBY 170317P00035000 P 03/17/17 35.0 2.13 2.23
BBY 170317P00036000 P 03/17/17 36.0 2.50 2.61
BBY 170317P00037000 P 03/17/17 37.0 2.93 3.05
BBY 170317P00038000 P 03/17/17 38.0 3.40 3.55
BBY 170317P00039000 P 03/17/17 39.0 3.90 4.15
BBY 170317P00040000 P 03/17/17 40.0 4.45 4.70
BBY 170317P00041000 P 03/17/17 41.0 5.05 5.35
BBY 170317P00042000 P 03/17/17 42.0 5.70 6.00
BBY 170317P00043000 P 03/17/17 43.0 6.45 6.70
BBY 170317P00044000 P 03/17/17 44.0 7.15 7.45
BBY 170317P00045000 P 03/17/17 45.0 7.95 8.25
BBY 170317P00046000 P 03/17/17 46.0 7.00 10.55
BBY 170317P00047000 P 03/17/17 47.0 8.35 10.45
BBY 170317P00048000 P 03/17/17 48.0 10.40 11.30
BBY 170317P00049000 P 03/17/17 49.0 11.05 12.30
BBY 170317P00050000 P 03/17/17 50.0 12.15 13.15
BBY 180119C00014550 C 01/19/18 14.6 21.30 24.75
BBY 180119C00017550 C 01/19/18 17.6 18.40 23.00
BBY 180119C00019550 C 01/19/18 19.6 17.75 21.20
BBY 180119C00022550 C 01/19/18 22.6 15.15 17.80
BBY 180119C00024550 C 01/19/18 24.6 13.40 15.85
BBY 180119C00027550 C 01/19/18 27.6 10.95 12.45
BBY 180119C00029550 C 01/19/18 29.6 9.50 10.65
BBY 180119C00031550 C 01/19/18 31.6 8.15 9.30
BBY 180119C00034550 C 01/19/18 34.6 6.80 7.40
BBY 180119C00036550 C 01/19/18 36.6 5.90 6.35
BBY 180119C00039550 C 01/19/18 39.6 4.65 4.95
BBY 180119C00041550 C 01/19/18 41.6 3.70 4.10
BBY 180119C00044550 C 01/19/18 44.6 2.55 3.10
BBY 180119C00049550 C 01/19/18 49.6 1.19 1.89
BBY 180119C00055000 C 01/19/18 55.0 0.73 1.05
BBY 180119P00014550 P 01/19/18 14.6 0.19 0.37
BBY 180119P00017550 P 01/19/18 17.6 0.28 0.56
BBY 180119P00019550 P 01/19/18 19.6 0.60 0.74
BBY 180119P00022550 P 01/19/18 22.6 0.91 1.15
BBY 180119P00024550 P 01/19/18 24.6 1.25 1.51
BBY 180119P00027550 P 01/19/18 27.6 1.91 2.16
BBY 180119P00029550 P 01/19/18 29.6 2.47 2.75
BBY 180119P00031550 P 01/19/18 31.6 3.10 3.45
BBY 180119P00034550 P 01/19/18 34.6 4.15 4.70
BBY 180119P00036550 P 01/19/18 36.6 5.25 5.45
BBY 180119P00039550 P 01/19/18 39.6 6.70 7.55
BBY 180119P00041550 P 01/19/18 41.6 7.95 8.85
BBY 180119P00044550 P 01/19/18 44.6 9.75 10.95
BBY 180119P00049550 P 01/19/18 49.6 13.45 14.85
BBY 180119P00055000 P 01/19/18 55.0 15.90 19.55

OPRA data is delayed 15 minutes.