Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Best Buy Company (BBY)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140425C00017000 C 04/25/14 17.0 6.95 7.55
BBY 140425C00017500 C 04/25/14 17.5 6.45 6.90
BBY 140425C00018000 C 04/25/14 18.0 5.95 6.40
BBY 140425C00018500 C 04/25/14 18.5 5.35 6.15
BBY 140425C00019000 C 04/25/14 19.0 4.85 5.65
BBY 140425C00019500 C 04/25/14 19.5 4.60 5.00
BBY 140425C00020000 C 04/25/14 20.0 4.10 4.50
BBY 140425C00020500 C 04/25/14 20.5 3.45 4.00
BBY 140425C00021000 C 04/25/14 21.0 3.10 3.50
BBY 140425C00021500 C 04/25/14 21.5 2.63 3.00
BBY 140425C00022000 C 04/25/14 22.0 2.13 2.50
BBY 140425C00022500 C 04/25/14 22.5 1.63 2.00
BBY 140425C00023000 C 04/25/14 23.0 1.14 1.49
BBY 140425C00023500 C 04/25/14 23.5 0.66 0.91
BBY 140425C00024000 C 04/25/14 24.0 0.27 0.30
BBY 140425C00024500 C 04/25/14 24.5 0.05 0.07
BBY 140425C00025000 C 04/25/14 25.0 0.00 0.02
BBY 140425C00025500 C 04/25/14 25.5 0.00 0.03
BBY 140425C00026000 C 04/25/14 26.0 0.00 0.02
BBY 140425C00026500 C 04/25/14 26.5 0.00 0.04
BBY 140425C00027000 C 04/25/14 27.0 0.00 0.04
BBY 140425C00027500 C 04/25/14 27.5 0.00 0.07
BBY 140425C00028000 C 04/25/14 28.0 0.00 0.07
BBY 140425C00028500 C 04/25/14 28.5 0.00 0.07
BBY 140425C00029000 C 04/25/14 29.0 0.00 0.07
BBY 140425C00029500 C 04/25/14 29.5 0.00 0.07
BBY 140425C00030000 C 04/25/14 30.0 0.00 0.07
BBY 140425C00030500 C 04/25/14 30.5 0.00 0.07
BBY 140425C00031000 C 04/25/14 31.0 0.00 0.07
BBY 140425C00031500 C 04/25/14 31.5 0.00 0.07
BBY 140425C00032000 C 04/25/14 32.0 0.00 0.07
BBY 140425P00017000 P 04/25/14 17.0 0.00 0.07
BBY 140425P00017500 P 04/25/14 17.5 0.00 0.07
BBY 140425P00018000 P 04/25/14 18.0 0.00 0.08
BBY 140425P00018500 P 04/25/14 18.5 0.00 0.08
BBY 140425P00019000 P 04/25/14 19.0 0.00 0.08
BBY 140425P00019500 P 04/25/14 19.5 0.00 0.07
BBY 140425P00020000 P 04/25/14 20.0 0.00 0.07
BBY 140425P00020500 P 04/25/14 20.5 0.00 0.07
BBY 140425P00021000 P 04/25/14 21.0 0.00 0.08
BBY 140425P00021500 P 04/25/14 21.5 0.00 0.08
BBY 140425P00022000 P 04/25/14 22.0 0.00 0.04
BBY 140425P00022500 P 04/25/14 22.5 0.00 0.04
BBY 140425P00023000 P 04/25/14 23.0 0.00 0.05
BBY 140425P00023500 P 04/25/14 23.5 0.00 0.03
BBY 140425P00024000 P 04/25/14 24.0 0.08 0.10
BBY 140425P00024500 P 04/25/14 24.5 0.33 0.39
BBY 140425P00025000 P 04/25/14 25.0 0.67 0.87
BBY 140425P00025500 P 04/25/14 25.5 1.00 1.38
BBY 140425P00026000 P 04/25/14 26.0 1.50 1.87
BBY 140425P00026500 P 04/25/14 26.5 2.28 2.37
BBY 140425P00027000 P 04/25/14 27.0 2.50 2.87
BBY 140425P00027500 P 04/25/14 27.5 3.00 3.50
BBY 140425P00028000 P 04/25/14 28.0 3.50 4.05
BBY 140425P00028500 P 04/25/14 28.5 4.00 4.55
BBY 140425P00029000 P 04/25/14 29.0 4.50 4.90
BBY 140425P00029500 P 04/25/14 29.5 4.90 5.55
BBY 140425P00030000 P 04/25/14 30.0 5.40 6.10
BBY 140425P00030500 P 04/25/14 30.5 5.90 6.55
BBY 140425P00031000 P 04/25/14 31.0 6.40 7.05
BBY 140425P00031500 P 04/25/14 31.5 6.90 7.50
BBY 140425P00032000 P 04/25/14 32.0 7.40 8.10
BBY 140502C00018500 C 05/02/14 18.5 5.60 5.75
BBY 140502C00019000 C 05/02/14 19.0 5.10 5.30
BBY 140502C00019500 C 05/02/14 19.5 4.65 4.80
BBY 140502C00020000 C 05/02/14 20.0 4.15 4.30
BBY 140502C00020500 C 05/02/14 20.5 3.65 3.80
BBY 140502C00021000 C 05/02/14 21.0 3.15 3.30
BBY 140502C00021500 C 05/02/14 21.5 2.65 2.79
BBY 140502C00022000 C 05/02/14 22.0 2.16 2.31
BBY 140502C00022500 C 05/02/14 22.5 1.68 1.84
BBY 140502C00023000 C 05/02/14 23.0 1.25 1.37
BBY 140502C00023500 C 05/02/14 23.5 0.89 0.94
BBY 140502C00024000 C 05/02/14 24.0 0.54 0.61
BBY 140502C00024500 C 05/02/14 24.5 0.29 0.34
BBY 140502C00025000 C 05/02/14 25.0 0.14 0.16
BBY 140502C00025500 C 05/02/14 25.5 0.07 0.11
BBY 140502C00026000 C 05/02/14 26.0 0.01 0.12
BBY 140502C00026500 C 05/02/14 26.5 0.00 0.06
BBY 140502C00027000 C 05/02/14 27.0 0.00 0.05
BBY 140502C00027500 C 05/02/14 27.5 0.00 0.04
BBY 140502C00028000 C 05/02/14 28.0 0.00 0.04
BBY 140502C00028500 C 05/02/14 28.5 0.00 0.08
BBY 140502C00029000 C 05/02/14 29.0 0.00 0.05
BBY 140502C00029500 C 05/02/14 29.5 0.00 0.04
BBY 140502C00030000 C 05/02/14 30.0 0.00 0.04
BBY 140502C00030500 C 05/02/14 30.5 0.00 0.04
BBY 140502C00031000 C 05/02/14 31.0 0.00 0.07
BBY 140502C00031500 C 05/02/14 31.5 0.00 0.07
BBY 140502C00032000 C 05/02/14 32.0 0.00 0.07
BBY 140502C00032500 C 05/02/14 32.5 0.00 0.07
BBY 140502P00018500 P 05/02/14 18.5 0.00 0.04
BBY 140502P00019000 P 05/02/14 19.0 0.00 0.04
BBY 140502P00019500 P 05/02/14 19.5 0.00 0.05
BBY 140502P00020000 P 05/02/14 20.0 0.00 0.05
BBY 140502P00020500 P 05/02/14 20.5 0.00 0.06
BBY 140502P00021000 P 05/02/14 21.0 0.00 0.06
BBY 140502P00021500 P 05/02/14 21.5 0.00 0.07
BBY 140502P00022000 P 05/02/14 22.0 0.01 0.09
BBY 140502P00022500 P 05/02/14 22.5 0.01 0.13
BBY 140502P00023000 P 05/02/14 23.0 0.09 0.19
BBY 140502P00023500 P 05/02/14 23.5 0.18 0.25
BBY 140502P00024000 P 05/02/14 24.0 0.35 0.39
BBY 140502P00024500 P 05/02/14 24.5 0.58 0.66
BBY 140502P00025000 P 05/02/14 25.0 0.94 1.01
BBY 140502P00025500 P 05/02/14 25.5 1.30 1.48
BBY 140502P00026000 P 05/02/14 26.0 1.77 1.90
BBY 140502P00026500 P 05/02/14 26.5 2.25 2.39
BBY 140502P00027000 P 05/02/14 27.0 2.75 2.87
BBY 140502P00027500 P 05/02/14 27.5 3.25 3.40
BBY 140502P00028000 P 05/02/14 28.0 3.75 3.90
BBY 140502P00028500 P 05/02/14 28.5 4.00 4.40
BBY 140502P00029000 P 05/02/14 29.0 4.75 4.90
BBY 140502P00029500 P 05/02/14 29.5 5.00 5.40
BBY 140502P00030000 P 05/02/14 30.0 5.50 5.90
BBY 140502P00030500 P 05/02/14 30.5 6.00 6.40
BBY 140502P00031000 P 05/02/14 31.0 6.50 6.90
BBY 140502P00031500 P 05/02/14 31.5 7.00 7.40
BBY 140502P00032000 P 05/02/14 32.0 7.50 7.90
BBY 140502P00032500 P 05/02/14 32.5 8.00 8.40
BBY 140517C00018000 C 05/17/14 18.0 6.15 6.60
BBY 140517C00019000 C 05/17/14 19.0 5.15 5.60
BBY 140517C00020000 C 05/17/14 20.0 4.15 4.55
BBY 140517C00021000 C 05/17/14 21.0 3.20 3.55
BBY 140517C00022000 C 05/17/14 22.0 2.33 2.42
BBY 140517C00023000 C 05/17/14 23.0 1.52 1.58
BBY 140517C00024000 C 05/17/14 24.0 0.87 0.90
BBY 140517C00025000 C 05/17/14 25.0 0.42 0.44
BBY 140517C00026000 C 05/17/14 26.0 0.18 0.21
BBY 140517C00027000 C 05/17/14 27.0 0.08 0.10
BBY 140517C00028000 C 05/17/14 28.0 0.03 0.06
BBY 140517C00029000 C 05/17/14 29.0 0.03 0.05
BBY 140517C00030000 C 05/17/14 30.0 0.00 0.04
BBY 140517C00031000 C 05/17/14 31.0 0.00 0.03
BBY 140517C00032000 C 05/17/14 32.0 0.00 0.03
BBY 140517C00033000 C 05/17/14 33.0 0.00 0.03
BBY 140517C00034000 C 05/17/14 34.0 0.00 0.03
BBY 140517C00035000 C 05/17/14 35.0 0.00 0.03
BBY 140517C00036000 C 05/17/14 36.0 0.00 0.03
BBY 140517C00037000 C 05/17/14 37.0 0.00 0.03
BBY 140517C00038000 C 05/17/14 38.0 0.00 0.03
BBY 140517C00039000 C 05/17/14 39.0 0.00 0.03
BBY 140517P00018000 P 05/17/14 18.0 0.01 0.06
BBY 140517P00019000 P 05/17/14 19.0 0.01 0.07
BBY 140517P00020000 P 05/17/14 20.0 0.04 0.07
BBY 140517P00021000 P 05/17/14 21.0 0.07 0.11
BBY 140517P00022000 P 05/17/14 22.0 0.15 0.17
BBY 140517P00023000 P 05/17/14 23.0 0.33 0.35
BBY 140517P00024000 P 05/17/14 24.0 0.67 0.70
BBY 140517P00025000 P 05/17/14 25.0 1.22 1.25
BBY 140517P00026000 P 05/17/14 26.0 1.97 2.03
BBY 140517P00027000 P 05/17/14 27.0 2.83 2.92
BBY 140517P00028000 P 05/17/14 28.0 3.55 3.90
BBY 140517P00029000 P 05/17/14 29.0 4.75 4.90
BBY 140517P00030000 P 05/17/14 30.0 5.65 5.90
BBY 140517P00031000 P 05/17/14 31.0 6.45 6.90
BBY 140517P00032000 P 05/17/14 32.0 7.45 7.90
BBY 140517P00033000 P 05/17/14 33.0 8.50 8.90
BBY 140517P00034000 P 05/17/14 34.0 9.50 9.90
BBY 140517P00035000 P 05/17/14 35.0 10.30 11.05
BBY 140517P00036000 P 05/17/14 36.0 11.30 12.05
BBY 140517P00037000 P 05/17/14 37.0 12.30 13.05
BBY 140517P00038000 P 05/17/14 38.0 13.30 14.05
BBY 140517P00039000 P 05/17/14 39.0 14.30 15.05
BBY 140621C00013000 C 06/21/14 13.0 11.00 11.70
BBY 140621C00014000 C 06/21/14 14.0 10.05 10.75
BBY 140621C00015000 C 06/21/14 15.0 9.15 9.60
BBY 140621C00016000 C 06/21/14 16.0 8.15 8.60
BBY 140621C00017000 C 06/21/14 17.0 7.15 7.60
BBY 140621C00018000 C 06/21/14 18.0 6.20 6.65
BBY 140621C00019000 C 06/21/14 19.0 5.25 5.70
BBY 140621C00020000 C 06/21/14 20.0 4.40 4.80
BBY 140621C00021000 C 06/21/14 21.0 3.60 3.95
BBY 140621C00022000 C 06/21/14 22.0 2.84 2.90
BBY 140621C00023000 C 06/21/14 23.0 2.17 2.22
BBY 140621C00024000 C 06/21/14 24.0 1.60 1.64
BBY 140621C00025000 C 06/21/14 25.0 1.14 1.18
BBY 140621C00026000 C 06/21/14 26.0 0.79 0.82
BBY 140621C00027000 C 06/21/14 27.0 0.54 0.56
BBY 140621C00028000 C 06/21/14 28.0 0.35 0.38
BBY 140621C00029000 C 06/21/14 29.0 0.23 0.27
BBY 140621C00030000 C 06/21/14 30.0 0.16 0.19
BBY 140621C00031000 C 06/21/14 31.0 0.11 0.18
BBY 140621C00032000 C 06/21/14 32.0 0.07 0.13
BBY 140621C00033000 C 06/21/14 33.0 0.06 0.10
BBY 140621C00034000 C 06/21/14 34.0 0.03 0.08
BBY 140621C00035000 C 06/21/14 35.0 0.01 0.06
BBY 140621C00036000 C 06/21/14 36.0 0.00 0.05
BBY 140621C00037000 C 06/21/14 37.0 0.00 0.05
BBY 140621C00038000 C 06/21/14 38.0 0.00 0.04
BBY 140621C00039000 C 06/21/14 39.0 0.00 0.04
BBY 140621C00040000 C 06/21/14 40.0 0.00 0.04
BBY 140621C00041000 C 06/21/14 41.0 0.00 0.04
BBY 140621C00042000 C 06/21/14 42.0 0.00 0.03
BBY 140621C00043000 C 06/21/14 43.0 0.00 0.03
BBY 140621C00044000 C 06/21/14 44.0 0.00 0.03
BBY 140621C00045000 C 06/21/14 45.0 0.00 0.03
BBY 140621C00046000 C 06/21/14 46.0 0.00 0.03
BBY 140621C00047000 C 06/21/14 47.0 0.00 0.02
BBY 140621C00048000 C 06/21/14 48.0 0.00 0.02
BBY 140621C00049000 C 06/21/14 49.0 0.00 0.03
BBY 140621C00050000 C 06/21/14 50.0 0.00 0.03
BBY 140621C00055000 C 06/21/14 55.0 0.00 0.03
BBY 140621C00060000 C 06/21/14 60.0 0.00 0.03
BBY 140621C00065000 C 06/21/14 65.0 0.00 0.03
BBY 140621P00013000 P 06/21/14 13.0 0.01 0.05
BBY 140621P00014000 P 06/21/14 14.0 0.02 0.06
BBY 140621P00015000 P 06/21/14 15.0 0.03 0.09
BBY 140621P00016000 P 06/21/14 16.0 0.04 0.12
BBY 140621P00017000 P 06/21/14 17.0 0.05 0.14
BBY 140621P00018000 P 06/21/14 18.0 0.12 0.18
BBY 140621P00019000 P 06/21/14 19.0 0.18 0.25
BBY 140621P00020000 P 06/21/14 20.0 0.32 0.34
BBY 140621P00021000 P 06/21/14 21.0 0.49 0.52
BBY 140621P00022000 P 06/21/14 22.0 0.74 0.77
BBY 140621P00023000 P 06/21/14 23.0 1.07 1.10
BBY 140621P00024000 P 06/21/14 24.0 1.51 1.55
BBY 140621P00025000 P 06/21/14 25.0 2.06 2.10
BBY 140621P00026000 P 06/21/14 26.0 2.70 2.75
BBY 140621P00027000 P 06/21/14 27.0 3.40 3.55
BBY 140621P00028000 P 06/21/14 28.0 4.05 4.35
BBY 140621P00029000 P 06/21/14 29.0 4.90 5.25
BBY 140621P00030000 P 06/21/14 30.0 5.80 6.15
BBY 140621P00031000 P 06/21/14 31.0 6.75 7.15
BBY 140621P00032000 P 06/21/14 32.0 7.70 8.10
BBY 140621P00033000 P 06/21/14 33.0 8.70 9.10
BBY 140621P00034000 P 06/21/14 34.0 9.65 10.05
BBY 140621P00035000 P 06/21/14 35.0 10.65 11.05
BBY 140621P00036000 P 06/21/14 36.0 11.50 12.20
BBY 140621P00037000 P 06/21/14 37.0 12.65 13.20
BBY 140621P00038000 P 06/21/14 38.0 13.65 14.05
BBY 140621P00039000 P 06/21/14 39.0 14.45 15.20
BBY 140621P00040000 P 06/21/14 40.0 15.40 16.20
BBY 140621P00041000 P 06/21/14 41.0 16.45 17.20
BBY 140621P00042000 P 06/21/14 42.0 17.05 18.20
BBY 140621P00043000 P 06/21/14 43.0 18.05 19.20
BBY 140621P00044000 P 06/21/14 44.0 19.00 20.20
BBY 140621P00045000 P 06/21/14 45.0 19.40 21.30
BBY 140621P00046000 P 06/21/14 46.0 20.85 22.30
BBY 140621P00047000 P 06/21/14 47.0 21.80 23.30
BBY 140621P00048000 P 06/21/14 48.0 22.75 24.30
BBY 140621P00049000 P 06/21/14 49.0 23.80 25.30
BBY 140621P00050000 P 06/21/14 50.0 24.80 26.30
BBY 140621P00055000 P 06/21/14 55.0 29.80 31.30
BBY 140621P00060000 P 06/21/14 60.0 34.40 36.30
BBY 140621P00065000 P 06/21/14 65.0 39.35 41.30
BBY 140719C00014000 C 07/19/14 14.0 9.10 10.80
BBY 140719C00015000 C 07/19/14 15.0 9.10 9.60
BBY 140719C00016000 C 07/19/14 16.0 8.15 8.60
BBY 140719C00018000 C 07/19/14 18.0 6.25 6.70
BBY 140719C00019000 C 07/19/14 19.0 5.35 5.80
BBY 140719C00020000 C 07/19/14 20.0 4.50 4.90
BBY 140719C00021000 C 07/19/14 21.0 3.70 4.05
BBY 140719C00022000 C 07/19/14 22.0 2.97 3.10
BBY 140719C00023000 C 07/19/14 23.0 2.34 2.39
BBY 140719C00024000 C 07/19/14 24.0 1.79 1.83
BBY 140719C00025000 C 07/19/14 25.0 1.33 1.37
BBY 140719C00026000 C 07/19/14 26.0 0.97 1.01
BBY 140719C00027000 C 07/19/14 27.0 0.70 0.73
BBY 140719C00028000 C 07/19/14 28.0 0.50 0.53
BBY 140719C00029000 C 07/19/14 29.0 0.35 0.38
BBY 140719C00030000 C 07/19/14 30.0 0.25 0.29
BBY 140719C00031000 C 07/19/14 31.0 0.18 0.22
BBY 140719C00032000 C 07/19/14 32.0 0.13 0.20
BBY 140719C00033000 C 07/19/14 33.0 0.09 0.16
BBY 140719C00034000 C 07/19/14 34.0 0.06 0.12
BBY 140719C00035000 C 07/19/14 35.0 0.03 0.10
BBY 140719C00036000 C 07/19/14 36.0 0.03 0.08
BBY 140719P00014000 P 07/19/14 14.0 0.02 0.07
BBY 140719P00015000 P 07/19/14 15.0 0.04 0.08
BBY 140719P00016000 P 07/19/14 16.0 0.06 0.14
BBY 140719P00018000 P 07/19/14 18.0 0.17 0.23
BBY 140719P00019000 P 07/19/14 19.0 0.28 0.32
BBY 140719P00020000 P 07/19/14 20.0 0.43 0.46
BBY 140719P00021000 P 07/19/14 21.0 0.64 0.67
BBY 140719P00022000 P 07/19/14 22.0 0.91 0.94
BBY 140719P00023000 P 07/19/14 23.0 1.27 1.30
BBY 140719P00024000 P 07/19/14 24.0 1.72 1.75
BBY 140719P00025000 P 07/19/14 25.0 2.27 2.30
BBY 140719P00026000 P 07/19/14 26.0 2.90 2.95
BBY 140719P00027000 P 07/19/14 27.0 3.55 3.70
BBY 140719P00028000 P 07/19/14 28.0 4.35 4.50
BBY 140719P00029000 P 07/19/14 29.0 5.05 5.40
BBY 140719P00030000 P 07/19/14 30.0 5.90 6.30
BBY 140719P00031000 P 07/19/14 31.0 6.80 7.25
BBY 140719P00032000 P 07/19/14 32.0 7.75 8.20
BBY 140719P00033000 P 07/19/14 33.0 8.70 9.15
BBY 140719P00034000 P 07/19/14 34.0 9.70 10.10
BBY 140719P00035000 P 07/19/14 35.0 10.50 11.20
BBY 140719P00036000 P 07/19/14 36.0 11.50 12.20
BBY 140920C00013000 C 09/20/14 13.0 11.00 12.40
BBY 140920C00014000 C 09/20/14 14.0 10.10 10.65
BBY 140920C00015000 C 09/20/14 15.0 9.10 9.60
BBY 140920C00016000 C 09/20/14 16.0 8.15 8.70
BBY 140920C00017000 C 09/20/14 17.0 7.30 7.75
BBY 140920C00018000 C 09/20/14 18.0 6.45 6.85
BBY 140920C00019000 C 09/20/14 19.0 5.60 6.00
BBY 140920C00020000 C 09/20/14 20.0 4.80 5.20
BBY 140920C00021000 C 09/20/14 21.0 4.10 4.25
BBY 140920C00022000 C 09/20/14 22.0 3.45 3.60
BBY 140920C00023000 C 09/20/14 23.0 2.87 2.95
BBY 140920C00024000 C 09/20/14 24.0 2.37 2.43
BBY 140920C00025000 C 09/20/14 25.0 1.93 1.98
BBY 140920C00026000 C 09/20/14 26.0 1.55 1.60
BBY 140920C00027000 C 09/20/14 27.0 1.24 1.29
BBY 140920C00028000 C 09/20/14 28.0 0.98 1.03
BBY 140920C00029000 C 09/20/14 29.0 0.77 0.82
BBY 140920C00030000 C 09/20/14 30.0 0.60 0.66
BBY 140920C00031000 C 09/20/14 31.0 0.47 0.53
BBY 140920C00032000 C 09/20/14 32.0 0.37 0.42
BBY 140920C00033000 C 09/20/14 33.0 0.29 0.34
BBY 140920C00034000 C 09/20/14 34.0 0.23 0.27
BBY 140920C00035000 C 09/20/14 35.0 0.17 0.28
BBY 140920C00036000 C 09/20/14 36.0 0.11 0.25
BBY 140920C00037000 C 09/20/14 37.0 0.09 0.20
BBY 140920C00038000 C 09/20/14 38.0 0.07 0.17
BBY 140920C00039000 C 09/20/14 39.0 0.05 0.15
BBY 140920C00040000 C 09/20/14 40.0 0.03 0.14
BBY 140920C00041000 C 09/20/14 41.0 0.03 0.11
BBY 140920P00013000 P 09/20/14 13.0 0.05 0.10
BBY 140920P00014000 P 09/20/14 14.0 0.07 0.16
BBY 140920P00015000 P 09/20/14 15.0 0.12 0.19
BBY 140920P00016000 P 09/20/14 16.0 0.18 0.29
BBY 140920P00017000 P 09/20/14 17.0 0.28 0.36
BBY 140920P00018000 P 09/20/14 18.0 0.44 0.50
BBY 140920P00019000 P 09/20/14 19.0 0.61 0.66
BBY 140920P00020000 P 09/20/14 20.0 0.84 0.89
BBY 140920P00021000 P 09/20/14 21.0 1.13 1.18
BBY 140920P00022000 P 09/20/14 22.0 1.47 1.53
BBY 140920P00023000 P 09/20/14 23.0 1.89 1.95
BBY 140920P00024000 P 09/20/14 24.0 2.38 2.44
BBY 140920P00025000 P 09/20/14 25.0 2.94 3.00
BBY 140920P00026000 P 09/20/14 26.0 3.55 3.65
BBY 140920P00027000 P 09/20/14 27.0 4.25 4.35
BBY 140920P00028000 P 09/20/14 28.0 4.95 5.10
BBY 140920P00029000 P 09/20/14 29.0 5.70 5.90
BBY 140920P00030000 P 09/20/14 30.0 6.55 6.75
BBY 140920P00031000 P 09/20/14 31.0 7.20 7.65
BBY 140920P00032000 P 09/20/14 32.0 8.10 8.55
BBY 140920P00033000 P 09/20/14 33.0 9.05 9.45
BBY 140920P00034000 P 09/20/14 34.0 9.95 10.40
BBY 140920P00035000 P 09/20/14 35.0 10.75 11.45
BBY 140920P00036000 P 09/20/14 36.0 11.70 12.40
BBY 140920P00037000 P 09/20/14 37.0 12.70 13.35
BBY 140920P00038000 P 09/20/14 38.0 13.65 14.35
BBY 140920P00039000 P 09/20/14 39.0 14.65 15.30
BBY 140920P00040000 P 09/20/14 40.0 15.60 16.30
BBY 140920P00041000 P 09/20/14 41.0 16.60 17.30
BBY 141220C00014000 C 12/20/14 14.0 10.10 10.80
BBY 141220C00015000 C 12/20/14 15.0 9.30 9.70
BBY 141220C00016000 C 12/20/14 16.0 8.35 8.80
BBY 141220C00017000 C 12/20/14 17.0 7.50 7.90
BBY 141220C00018000 C 12/20/14 18.0 6.70 7.10
BBY 141220C00019000 C 12/20/14 19.0 5.90 6.30
BBY 141220C00020000 C 12/20/14 20.0 5.20 5.40
BBY 141220C00021000 C 12/20/14 21.0 4.55 4.70
BBY 141220C00022000 C 12/20/14 22.0 3.90 4.05
BBY 141220C00023000 C 12/20/14 23.0 3.35 3.50
BBY 141220C00024000 C 12/20/14 24.0 2.90 2.99
BBY 141220C00025000 C 12/20/14 25.0 2.47 2.54
BBY 141220C00026000 C 12/20/14 26.0 2.09 2.17
BBY 141220C00027000 C 12/20/14 27.0 1.77 1.84
BBY 141220C00028000 C 12/20/14 28.0 1.48 1.55
BBY 141220C00029000 C 12/20/14 29.0 1.24 1.31
BBY 141220C00030000 C 12/20/14 30.0 1.04 1.11
BBY 141220C00031000 C 12/20/14 31.0 0.87 0.94
BBY 141220C00032000 C 12/20/14 32.0 0.73 0.80
BBY 141220C00033000 C 12/20/14 33.0 0.61 0.68
BBY 141220C00034000 C 12/20/14 34.0 0.51 0.58
BBY 141220C00035000 C 12/20/14 35.0 0.43 0.50
BBY 141220C00036000 C 12/20/14 36.0 0.36 0.43
BBY 141220P00014000 P 12/20/14 14.0 0.24 0.34
BBY 141220P00015000 P 12/20/14 15.0 0.33 0.43
BBY 141220P00016000 P 12/20/14 16.0 0.46 0.53
BBY 141220P00017000 P 12/20/14 17.0 0.62 0.69
BBY 141220P00018000 P 12/20/14 18.0 0.81 0.88
BBY 141220P00019000 P 12/20/14 19.0 1.05 1.12
BBY 141220P00020000 P 12/20/14 20.0 1.34 1.40
BBY 141220P00021000 P 12/20/14 21.0 1.67 1.74
BBY 141220P00022000 P 12/20/14 22.0 2.07 2.14
BBY 141220P00023000 P 12/20/14 23.0 2.52 2.59
BBY 141220P00024000 P 12/20/14 24.0 3.00 3.10
BBY 141220P00025000 P 12/20/14 25.0 3.60 3.70
BBY 141220P00026000 P 12/20/14 26.0 4.20 4.30
BBY 141220P00027000 P 12/20/14 27.0 4.90 5.00
BBY 141220P00028000 P 12/20/14 28.0 5.60 5.70
BBY 141220P00029000 P 12/20/14 29.0 6.35 6.50
BBY 141220P00030000 P 12/20/14 30.0 7.05 7.30
BBY 141220P00031000 P 12/20/14 31.0 7.90 8.15
BBY 141220P00032000 P 12/20/14 32.0 8.65 9.00
BBY 141220P00033000 P 12/20/14 33.0 9.45 9.90
BBY 141220P00034000 P 12/20/14 34.0 10.35 10.85
BBY 141220P00035000 P 12/20/14 35.0 11.25 11.80
BBY 141220P00036000 P 12/20/14 36.0 12.20 12.70
BBY 150117C00003000 C 01/17/15 3.0 21.05 21.50
BBY 150117C00005000 C 01/17/15 5.0 19.00 19.55
BBY 150117C00008000 C 01/17/15 8.0 16.05 16.60
BBY 150117C00010000 C 01/17/15 10.0 13.95 14.70
BBY 150117C00013000 C 01/17/15 13.0 11.10 11.75
BBY 150117C00014000 C 01/17/15 14.0 10.15 10.85
BBY 150117C00015000 C 01/17/15 15.0 9.30 9.75
BBY 150117C00016000 C 01/17/15 16.0 8.40 8.85
BBY 150117C00017000 C 01/17/15 17.0 7.55 7.95
BBY 150117C00019000 C 01/17/15 19.0 6.00 6.35
BBY 150117C00020000 C 01/17/15 20.0 5.30 5.45
BBY 150117C00021000 C 01/17/15 21.0 4.60 4.80
BBY 150117C00022000 C 01/17/15 22.0 4.00 4.15
BBY 150117C00024000 C 01/17/15 24.0 3.00 3.10
BBY 150117C00025000 C 01/17/15 25.0 2.59 2.66
BBY 150117C00026000 C 01/17/15 26.0 2.20 2.28
BBY 150117C00027000 C 01/17/15 27.0 1.87 1.94
BBY 150117C00028000 C 01/17/15 28.0 1.58 1.65
BBY 150117C00029000 C 01/17/15 29.0 1.34 1.41
BBY 150117C00030000 C 01/17/15 30.0 1.13 1.20
BBY 150117C00031000 C 01/17/15 31.0 0.96 1.02
BBY 150117C00032000 C 01/17/15 32.0 0.81 0.87
BBY 150117C00033000 C 01/17/15 33.0 0.68 0.75
BBY 150117C00034000 C 01/17/15 34.0 0.58 0.64
BBY 150117C00035000 C 01/17/15 35.0 0.49 0.54
BBY 150117C00036000 C 01/17/15 36.0 0.42 0.48
BBY 150117C00040000 C 01/17/15 40.0 0.20 0.33
BBY 150117C00045000 C 01/17/15 45.0 0.10 0.21
BBY 150117C00050000 C 01/17/15 50.0 0.05 0.15
BBY 150117C00055000 C 01/17/15 55.0 0.03 0.11
BBY 150117C00060000 C 01/17/15 60.0 0.04 0.08
BBY 150117C00065000 C 01/17/15 65.0 0.01 0.07
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.04
BBY 150117P00005000 P 01/17/15 5.0 0.02 0.08
BBY 150117P00008000 P 01/17/15 8.0 0.08 0.14
BBY 150117P00010000 P 01/17/15 10.0 0.10 0.15
BBY 150117P00013000 P 01/17/15 13.0 0.22 0.28
BBY 150117P00014000 P 01/17/15 14.0 0.28 0.39
BBY 150117P00015000 P 01/17/15 15.0 0.40 0.45
BBY 150117P00016000 P 01/17/15 16.0 0.52 0.60
BBY 150117P00017000 P 01/17/15 17.0 0.68 0.76
BBY 150117P00019000 P 01/17/15 19.0 1.14 1.21
BBY 150117P00020000 P 01/17/15 20.0 1.43 1.50
BBY 150117P00021000 P 01/17/15 21.0 1.78 1.84
BBY 150117P00022000 P 01/17/15 22.0 2.18 2.24
BBY 150117P00024000 P 01/17/15 24.0 3.15 3.25
BBY 150117P00025000 P 01/17/15 25.0 3.70 3.80
BBY 150117P00026000 P 01/17/15 26.0 4.30 4.45
BBY 150117P00027000 P 01/17/15 27.0 5.00 5.10
BBY 150117P00028000 P 01/17/15 28.0 5.70 5.85
BBY 150117P00029000 P 01/17/15 29.0 6.45 6.60
BBY 150117P00030000 P 01/17/15 30.0 7.15 7.40
BBY 150117P00031000 P 01/17/15 31.0 8.00 8.20
BBY 150117P00032000 P 01/17/15 32.0 8.70 9.10
BBY 150117P00033000 P 01/17/15 33.0 9.60 9.95
BBY 150117P00034000 P 01/17/15 34.0 10.40 10.95
BBY 150117P00035000 P 01/17/15 35.0 11.30 11.85
BBY 150117P00036000 P 01/17/15 36.0 12.20 12.80
BBY 150117P00040000 P 01/17/15 40.0 16.00 16.55
BBY 150117P00045000 P 01/17/15 45.0 20.65 21.55
BBY 150117P00050000 P 01/17/15 50.0 25.80 26.35
BBY 150117P00055000 P 01/17/15 55.0 30.55 31.45
BBY 150117P00060000 P 01/17/15 60.0 35.55 36.40
BBY 150117P00065000 P 01/17/15 65.0 40.70 41.55
BBY 160115C00013000 C 01/15/16 13.0 11.30 12.40
BBY 160115C00015000 C 01/15/16 15.0 9.70 10.25
BBY 160115C00018000 C 01/15/16 18.0 7.60 7.90
BBY 160115C00020000 C 01/15/16 20.0 6.40 6.65
BBY 160115C00023000 C 01/15/16 23.0 4.85 5.10
BBY 160115C00025000 C 01/15/16 25.0 4.00 4.25
BBY 160115C00028000 C 01/15/16 28.0 2.92 3.20
BBY 160115C00030000 C 01/15/16 30.0 2.40 2.68
BBY 160115C00033000 C 01/15/16 33.0 1.76 1.95
BBY 160115C00035000 C 01/15/16 35.0 1.47 1.62
BBY 160115C00038000 C 01/15/16 38.0 1.05 1.25
BBY 160115C00040000 C 01/15/16 40.0 0.88 1.09
BBY 160115C00042000 C 01/15/16 42.0 0.70 0.91
BBY 160115C00045000 C 01/15/16 45.0 0.53 0.73
BBY 160115C00047000 C 01/15/16 47.0 0.44 0.64
BBY 160115C00050000 C 01/15/16 50.0 0.33 0.53
BBY 160115C00055000 C 01/15/16 55.0 0.21 0.40
BBY 160115C00060000 C 01/15/16 60.0 0.14 0.29
BBY 160115P00013000 P 01/15/16 13.0 0.82 0.85
BBY 160115P00015000 P 01/15/16 15.0 1.21 1.30
BBY 160115P00018000 P 01/15/16 18.0 2.09 2.25
BBY 160115P00020000 P 01/15/16 20.0 2.87 3.05
BBY 160115P00023000 P 01/15/16 23.0 4.30 4.50
BBY 160115P00025000 P 01/15/16 25.0 5.45 5.65
BBY 160115P00028000 P 01/15/16 28.0 7.35 7.65
BBY 160115P00030000 P 01/15/16 30.0 8.80 9.05
BBY 160115P00033000 P 01/15/16 33.0 11.10 11.45
BBY 160115P00035000 P 01/15/16 35.0 12.75 13.10
BBY 160115P00038000 P 01/15/16 38.0 15.35 15.70
BBY 160115P00040000 P 01/15/16 40.0 16.40 17.75
BBY 160115P00042000 P 01/15/16 42.0 18.20 19.60
BBY 160115P00045000 P 01/15/16 45.0 20.80 22.40
BBY 160115P00047000 P 01/15/16 47.0 22.70 24.25
BBY 160115P00050000 P 01/15/16 50.0 26.20 27.50
BBY 160115P00055000 P 01/15/16 55.0 31.05 32.30
BBY 160115P00060000 P 01/15/16 60.0 35.55 37.25

OPRA data is delayed 15 minutes.