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 (2014-05-02)Premium Content

Best Buy Company (BBY)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140725C00022000 C 07/25/14 22.0 8.05 9.30
BBY 140725C00023000 C 07/25/14 23.0 7.15 8.15
BBY 140725C00023500 C 07/25/14 23.5 6.70 7.65
BBY 140725C00024000 C 07/25/14 24.0 6.20 7.15
BBY 140725C00024500 C 07/25/14 24.5 5.75 6.65
BBY 140725C00025000 C 07/25/14 25.0 5.25 6.10
BBY 140725C00025500 C 07/25/14 25.5 4.75 5.60
BBY 140725C00026000 C 07/25/14 26.0 4.25 5.10
BBY 140725C00026500 C 07/25/14 26.5 3.75 4.60
BBY 140725C00027000 C 07/25/14 27.0 3.20 4.10
BBY 140725C00027500 C 07/25/14 27.5 2.75 3.60
BBY 140725C00028000 C 07/25/14 28.0 2.25 3.10
BBY 140725C00028500 C 07/25/14 28.5 1.79 2.61
BBY 140725C00029000 C 07/25/14 29.0 1.36 2.12
BBY 140725C00029500 C 07/25/14 29.5 1.27 1.63
BBY 140725C00030000 C 07/25/14 30.0 1.00 1.17
BBY 140725C00030500 C 07/25/14 30.5 0.72 0.78
BBY 140725C00031000 C 07/25/14 31.0 0.42 0.47
BBY 140725C00031500 C 07/25/14 31.5 0.22 0.26
BBY 140725C00032000 C 07/25/14 32.0 0.09 0.13
BBY 140725C00032500 C 07/25/14 32.5 0.00 0.09
BBY 140725C00033000 C 07/25/14 33.0 0.00 0.17
BBY 140725C00033500 C 07/25/14 33.5 0.00 0.17
BBY 140725C00034000 C 07/25/14 34.0 0.00 0.18
BBY 140725C00034500 C 07/25/14 34.5 0.00 0.18
BBY 140725C00035000 C 07/25/14 35.0 0.00 0.18
BBY 140725C00035500 C 07/25/14 35.5 0.00 0.17
BBY 140725C00036000 C 07/25/14 36.0 0.00 0.17
BBY 140725C00036500 C 07/25/14 36.5 0.00 0.17
BBY 140725C00037000 C 07/25/14 37.0 0.00 0.17
BBY 140725C00037500 C 07/25/14 37.5 0.00 0.17
BBY 140725C00038000 C 07/25/14 38.0 0.00 0.17
BBY 140725C00038500 C 07/25/14 38.5 0.00 0.17
BBY 140725C00039000 C 07/25/14 39.0 0.00 0.17
BBY 140725C00039500 C 07/25/14 39.5 0.00 0.17
BBY 140725P00022000 P 07/25/14 22.0 0.00 0.11
BBY 140725P00023000 P 07/25/14 23.0 0.00 0.18
BBY 140725P00023500 P 07/25/14 23.5 0.00 0.17
BBY 140725P00024000 P 07/25/14 24.0 0.00 0.18
BBY 140725P00024500 P 07/25/14 24.5 0.00 0.18
BBY 140725P00025000 P 07/25/14 25.0 0.00 0.18
BBY 140725P00025500 P 07/25/14 25.5 0.00 0.18
BBY 140725P00026000 P 07/25/14 26.0 0.00 0.17
BBY 140725P00026500 P 07/25/14 26.5 0.00 0.15
BBY 140725P00027000 P 07/25/14 27.0 0.00 0.15
BBY 140725P00027500 P 07/25/14 27.5 0.00 0.15
BBY 140725P00028000 P 07/25/14 28.0 0.00 0.04
BBY 140725P00028500 P 07/25/14 28.5 0.01 0.08
BBY 140725P00029000 P 07/25/14 29.0 0.04 0.10
BBY 140725P00029500 P 07/25/14 29.5 0.07 0.10
BBY 140725P00030000 P 07/25/14 30.0 0.11 0.15
BBY 140725P00030500 P 07/25/14 30.5 0.22 0.24
BBY 140725P00031000 P 07/25/14 31.0 0.43 0.46
BBY 140725P00031500 P 07/25/14 31.5 0.69 0.85
BBY 140725P00032000 P 07/25/14 32.0 1.08 1.25
BBY 140725P00032500 P 07/25/14 32.5 1.48 1.95
BBY 140725P00033000 P 07/25/14 33.0 1.96 2.42
BBY 140725P00033500 P 07/25/14 33.5 2.38 3.30
BBY 140725P00034000 P 07/25/14 34.0 2.95 3.45
BBY 140725P00034500 P 07/25/14 34.5 3.45 3.95
BBY 140725P00035000 P 07/25/14 35.0 3.80 4.80
BBY 140725P00035500 P 07/25/14 35.5 4.30 5.30
BBY 140725P00036000 P 07/25/14 36.0 4.90 5.80
BBY 140725P00036500 P 07/25/14 36.5 5.40 6.30
BBY 140725P00037000 P 07/25/14 37.0 5.90 6.80
BBY 140725P00037500 P 07/25/14 37.5 6.40 7.30
BBY 140725P00038000 P 07/25/14 38.0 6.90 7.80
BBY 140725P00038500 P 07/25/14 38.5 7.30 8.45
BBY 140725P00039000 P 07/25/14 39.0 7.75 8.75
BBY 140725P00039500 P 07/25/14 39.5 8.05 9.80
BBY 140816C00015000 C 08/16/14 15.0 15.40 16.30
BBY 140816C00016000 C 08/16/14 16.0 14.40 15.10
BBY 140816C00018000 C 08/16/14 18.0 12.40 13.15
BBY 140816C00019000 C 08/16/14 19.0 11.40 12.10
BBY 140816C00020000 C 08/16/14 20.0 10.40 11.10
BBY 140816C00021000 C 08/16/14 21.0 9.40 10.10
BBY 140816C00022000 C 08/16/14 22.0 8.45 9.15
BBY 140816C00023000 C 08/16/14 23.0 7.45 8.15
BBY 140816C00024000 C 08/16/14 24.0 6.45 7.15
BBY 140816C00025000 C 08/16/14 25.0 5.50 6.15
BBY 140816C00025500 C 08/16/14 25.5 5.00 5.65
BBY 140816C00026000 C 08/16/14 26.0 4.55 5.20
BBY 140816C00026500 C 08/16/14 26.5 4.05 4.70
BBY 140816C00027000 C 08/16/14 27.0 3.60 4.20
BBY 140816C00027500 C 08/16/14 27.5 3.15 3.75
BBY 140816C00028000 C 08/16/14 28.0 2.95 3.25
BBY 140816C00028500 C 08/16/14 28.5 2.58 2.81
BBY 140816C00029000 C 08/16/14 29.0 2.33 2.41
BBY 140816C00029500 C 08/16/14 29.5 1.96 2.01
BBY 140816C00030000 C 08/16/14 30.0 1.60 1.65
BBY 140816C00030500 C 08/16/14 30.5 1.27 1.33
BBY 140816C00031000 C 08/16/14 31.0 1.01 1.07
BBY 140816C00031500 C 08/16/14 31.5 0.78 0.83
BBY 140816C00032000 C 08/16/14 32.0 0.60 0.63
BBY 140816C00032500 C 08/16/14 32.5 0.46 0.50
BBY 140816C00033000 C 08/16/14 33.0 0.35 0.39
BBY 140816C00033500 C 08/16/14 33.5 0.26 0.30
BBY 140816C00034000 C 08/16/14 34.0 0.18 0.24
BBY 140816C00034500 C 08/16/14 34.5 0.12 0.20
BBY 140816C00035000 C 08/16/14 35.0 0.09 0.15
BBY 140816C00036000 C 08/16/14 36.0 0.05 0.12
BBY 140816C00037000 C 08/16/14 37.0 0.03 0.09
BBY 140816C00038000 C 08/16/14 38.0 0.02 0.07
BBY 140816C00039000 C 08/16/14 39.0 0.01 0.06
BBY 140816C00040000 C 08/16/14 40.0 0.00 0.06
BBY 140816P00015000 P 08/16/14 15.0 0.00 0.03
BBY 140816P00016000 P 08/16/14 16.0 0.00 0.04
BBY 140816P00018000 P 08/16/14 18.0 0.00 0.05
BBY 140816P00019000 P 08/16/14 19.0 0.00 0.06
BBY 140816P00020000 P 08/16/14 20.0 0.01 0.06
BBY 140816P00021000 P 08/16/14 21.0 0.02 0.05
BBY 140816P00022000 P 08/16/14 22.0 0.03 0.07
BBY 140816P00023000 P 08/16/14 23.0 0.03 0.07
BBY 140816P00024000 P 08/16/14 24.0 0.03 0.08
BBY 140816P00025000 P 08/16/14 25.0 0.05 0.09
BBY 140816P00025500 P 08/16/14 25.5 0.06 0.10
BBY 140816P00026000 P 08/16/14 26.0 0.08 0.10
BBY 140816P00026500 P 08/16/14 26.5 0.09 0.13
BBY 140816P00027000 P 08/16/14 27.0 0.11 0.16
BBY 140816P00027500 P 08/16/14 27.5 0.15 0.20
BBY 140816P00028000 P 08/16/14 28.0 0.19 0.25
BBY 140816P00028500 P 08/16/14 28.5 0.25 0.32
BBY 140816P00029000 P 08/16/14 29.0 0.33 0.41
BBY 140816P00029500 P 08/16/14 29.5 0.45 0.50
BBY 140816P00030000 P 08/16/14 30.0 0.58 0.66
BBY 140816P00030500 P 08/16/14 30.5 0.77 0.82
BBY 140816P00031000 P 08/16/14 31.0 1.00 1.05
BBY 140816P00031500 P 08/16/14 31.5 1.26 1.32
BBY 140816P00032000 P 08/16/14 32.0 1.58 1.64
BBY 140816P00032500 P 08/16/14 32.5 1.93 1.99
BBY 140816P00033000 P 08/16/14 33.0 2.32 2.40
BBY 140816P00033500 P 08/16/14 33.5 2.73 2.85
BBY 140816P00034000 P 08/16/14 34.0 3.15 3.40
BBY 140816P00034500 P 08/16/14 34.5 3.60 3.90
BBY 140816P00035000 P 08/16/14 35.0 4.05 4.65
BBY 140816P00036000 P 08/16/14 36.0 5.00 5.65
BBY 140816P00037000 P 08/16/14 37.0 6.00 6.65
BBY 140816P00038000 P 08/16/14 38.0 7.00 7.65
BBY 140816P00039000 P 08/16/14 39.0 7.95 8.60
BBY 140816P00040000 P 08/16/14 40.0 8.95 9.60
BBY 140920C00013000 C 09/20/14 13.0 17.25 18.15
BBY 140920C00014000 C 09/20/14 14.0 16.25 17.15
BBY 140920C00015000 C 09/20/14 15.0 15.25 16.15
BBY 140920C00016000 C 09/20/14 16.0 14.25 15.15
BBY 140920C00017000 C 09/20/14 17.0 13.25 14.15
BBY 140920C00018000 C 09/20/14 18.0 12.30 13.20
BBY 140920C00019000 C 09/20/14 19.0 11.30 12.20
BBY 140920C00020000 C 09/20/14 20.0 10.30 11.20
BBY 140920C00021000 C 09/20/14 21.0 9.30 10.20
BBY 140920C00022000 C 09/20/14 22.0 8.35 9.25
BBY 140920C00023000 C 09/20/14 23.0 7.40 8.25
BBY 140920C00024000 C 09/20/14 24.0 6.45 7.30
BBY 140920C00025000 C 09/20/14 25.0 5.70 6.35
BBY 140920C00026000 C 09/20/14 26.0 5.00 5.50
BBY 140920C00027000 C 09/20/14 27.0 4.50 4.60
BBY 140920C00028000 C 09/20/14 28.0 3.60 3.80
BBY 140920C00029000 C 09/20/14 29.0 2.99 3.10
BBY 140920C00030000 C 09/20/14 30.0 2.36 2.43
BBY 140920C00031000 C 09/20/14 31.0 1.83 1.89
BBY 140920C00032000 C 09/20/14 32.0 1.38 1.45
BBY 140920C00033000 C 09/20/14 33.0 1.05 1.11
BBY 140920C00034000 C 09/20/14 34.0 0.77 0.84
BBY 140920C00035000 C 09/20/14 35.0 0.57 0.63
BBY 140920C00036000 C 09/20/14 36.0 0.39 0.48
BBY 140920C00037000 C 09/20/14 37.0 0.25 0.37
BBY 140920C00038000 C 09/20/14 38.0 0.18 0.28
BBY 140920C00039000 C 09/20/14 39.0 0.13 0.22
BBY 140920C00040000 C 09/20/14 40.0 0.09 0.18
BBY 140920C00041000 C 09/20/14 41.0 0.06 0.15
BBY 140920C00042000 C 09/20/14 42.0 0.07 0.13
BBY 140920C00043000 C 09/20/14 43.0 0.04 0.11
BBY 140920P00013000 P 09/20/14 13.0 0.00 0.06
BBY 140920P00014000 P 09/20/14 14.0 0.01 0.07
BBY 140920P00015000 P 09/20/14 15.0 0.02 0.08
BBY 140920P00016000 P 09/20/14 16.0 0.04 0.09
BBY 140920P00017000 P 09/20/14 17.0 0.05 0.10
BBY 140920P00018000 P 09/20/14 18.0 0.05 0.10
BBY 140920P00019000 P 09/20/14 19.0 0.07 0.12
BBY 140920P00020000 P 09/20/14 20.0 0.06 0.14
BBY 140920P00021000 P 09/20/14 21.0 0.09 0.16
BBY 140920P00022000 P 09/20/14 22.0 0.14 0.19
BBY 140920P00023000 P 09/20/14 23.0 0.18 0.23
BBY 140920P00024000 P 09/20/14 24.0 0.23 0.28
BBY 140920P00025000 P 09/20/14 25.0 0.31 0.36
BBY 140920P00026000 P 09/20/14 26.0 0.42 0.50
BBY 140920P00027000 P 09/20/14 27.0 0.58 0.63
BBY 140920P00028000 P 09/20/14 28.0 0.81 0.91
BBY 140920P00029000 P 09/20/14 29.0 1.10 1.23
BBY 140920P00030000 P 09/20/14 30.0 1.48 1.55
BBY 140920P00031000 P 09/20/14 31.0 1.96 2.03
BBY 140920P00032000 P 09/20/14 32.0 2.52 2.59
BBY 140920P00033000 P 09/20/14 33.0 3.15 3.40
BBY 140920P00034000 P 09/20/14 34.0 3.90 4.15
BBY 140920P00035000 P 09/20/14 35.0 4.70 4.85
BBY 140920P00036000 P 09/20/14 36.0 5.55 6.00
BBY 140920P00037000 P 09/20/14 37.0 6.45 7.25
BBY 140920P00038000 P 09/20/14 38.0 7.35 8.15
BBY 140920P00039000 P 09/20/14 39.0 8.25 9.15
BBY 140920P00040000 P 09/20/14 40.0 9.25 10.10
BBY 140920P00041000 P 09/20/14 41.0 10.20 11.05
BBY 140920P00042000 P 09/20/14 42.0 11.15 12.00
BBY 140920P00043000 P 09/20/14 43.0 12.15 13.00
BBY 141018C00015000 C 10/18/14 15.0 15.20 16.30
BBY 141018C00016000 C 10/18/14 16.0 14.25 15.20
BBY 141018C00018000 C 10/18/14 18.0 12.30 13.20
BBY 141018C00019000 C 10/18/14 19.0 11.25 12.25
BBY 141018C00020000 C 10/18/14 20.0 10.30 11.25
BBY 141018C00021000 C 10/18/14 21.0 9.35 10.25
BBY 141018C00023000 C 10/18/14 23.0 7.45 8.35
BBY 141018C00024000 C 10/18/14 24.0 6.50 7.45
BBY 141018C00025000 C 10/18/14 25.0 5.65 6.45
BBY 141018C00026000 C 10/18/14 26.0 4.80 5.55
BBY 141018C00027000 C 10/18/14 27.0 4.50 4.75
BBY 141018C00028000 C 10/18/14 28.0 3.75 3.95
BBY 141018C00029000 C 10/18/14 29.0 3.15 3.30
BBY 141018C00030000 C 10/18/14 30.0 2.57 2.67
BBY 141018C00031000 C 10/18/14 31.0 1.96 2.15
BBY 141018C00032000 C 10/18/14 32.0 1.54 1.70
BBY 141018C00033000 C 10/18/14 33.0 1.20 1.33
BBY 141018C00034000 C 10/18/14 34.0 0.90 1.01
BBY 141018C00035000 C 10/18/14 35.0 0.66 0.82
BBY 141018C00036000 C 10/18/14 36.0 0.53 0.62
BBY 141018C00037000 C 10/18/14 37.0 0.36 0.50
BBY 141018C00038000 C 10/18/14 38.0 0.27 0.40
BBY 141018C00039000 C 10/18/14 39.0 0.20 0.30
BBY 141018C00040000 C 10/18/14 40.0 0.15 0.24
BBY 141018C00041000 C 10/18/14 41.0 0.11 0.19
BBY 141018C00042000 C 10/18/14 42.0 0.09 0.16
BBY 141018P00015000 P 10/18/14 15.0 0.04 0.10
BBY 141018P00016000 P 10/18/14 16.0 0.05 0.11
BBY 141018P00018000 P 10/18/14 18.0 0.05 0.13
BBY 141018P00019000 P 10/18/14 19.0 0.07 0.15
BBY 141018P00020000 P 10/18/14 20.0 0.09 0.17
BBY 141018P00021000 P 10/18/14 21.0 0.13 0.20
BBY 141018P00023000 P 10/18/14 23.0 0.24 0.32
BBY 141018P00024000 P 10/18/14 24.0 0.32 0.40
BBY 141018P00025000 P 10/18/14 25.0 0.42 0.52
BBY 141018P00026000 P 10/18/14 26.0 0.56 0.68
BBY 141018P00027000 P 10/18/14 27.0 0.76 0.83
BBY 141018P00028000 P 10/18/14 28.0 0.99 1.09
BBY 141018P00029000 P 10/18/14 29.0 1.29 1.44
BBY 141018P00030000 P 10/18/14 30.0 1.70 1.79
BBY 141018P00031000 P 10/18/14 31.0 2.19 2.27
BBY 141018P00032000 P 10/18/14 32.0 2.75 2.83
BBY 141018P00033000 P 10/18/14 33.0 3.40 3.60
BBY 141018P00034000 P 10/18/14 34.0 4.10 4.30
BBY 141018P00035000 P 10/18/14 35.0 4.85 5.10
BBY 141018P00036000 P 10/18/14 36.0 5.70 6.00
BBY 141018P00037000 P 10/18/14 37.0 6.55 7.30
BBY 141018P00038000 P 10/18/14 38.0 7.40 8.25
BBY 141018P00039000 P 10/18/14 39.0 8.35 9.20
BBY 141018P00040000 P 10/18/14 40.0 9.20 10.15
BBY 141018P00041000 P 10/18/14 41.0 10.20 11.10
BBY 141018P00042000 P 10/18/14 42.0 11.15 12.10
BBY 141220C00013000 C 12/20/14 13.0 17.00 18.65
BBY 141220C00014000 C 12/20/14 14.0 16.05 17.35
BBY 141220C00015000 C 12/20/14 15.0 15.20 16.30
BBY 141220C00016000 C 12/20/14 16.0 14.15 15.15
BBY 141220C00017000 C 12/20/14 17.0 13.30 14.15
BBY 141220C00018000 C 12/20/14 18.0 12.25 13.20
BBY 141220C00019000 C 12/20/14 19.0 11.30 12.20
BBY 141220C00020000 C 12/20/14 20.0 10.35 11.50
BBY 141220C00021000 C 12/20/14 21.0 9.40 10.45
BBY 141220C00022000 C 12/20/14 22.0 8.50 9.40
BBY 141220C00023000 C 12/20/14 23.0 7.60 8.50
BBY 141220C00024000 C 12/20/14 24.0 6.75 7.60
BBY 141220C00025000 C 12/20/14 25.0 6.15 6.75
BBY 141220C00026000 C 12/20/14 26.0 5.70 5.90
BBY 141220C00027000 C 12/20/14 27.0 4.95 5.20
BBY 141220C00028000 C 12/20/14 28.0 4.30 4.50
BBY 141220C00029000 C 12/20/14 29.0 3.65 3.85
BBY 141220C00030000 C 12/20/14 30.0 3.10 3.30
BBY 141220C00031000 C 12/20/14 31.0 2.66 2.79
BBY 141220C00032000 C 12/20/14 32.0 2.21 2.35
BBY 141220C00033000 C 12/20/14 33.0 1.74 1.96
BBY 141220C00034000 C 12/20/14 34.0 1.46 1.64
BBY 141220C00035000 C 12/20/14 35.0 1.20 1.36
BBY 141220C00036000 C 12/20/14 36.0 0.93 1.12
BBY 141220C00037000 C 12/20/14 37.0 0.75 0.93
BBY 141220C00038000 C 12/20/14 38.0 0.61 0.77
BBY 141220C00039000 C 12/20/14 39.0 0.49 0.64
BBY 141220C00040000 C 12/20/14 40.0 0.39 0.55
BBY 141220C00041000 C 12/20/14 41.0 0.31 0.45
BBY 141220C00042000 C 12/20/14 42.0 0.25 0.38
BBY 141220C00043000 C 12/20/14 43.0 0.20 0.33
BBY 141220C00044000 C 12/20/14 44.0 0.17 0.27
BBY 141220C00045000 C 12/20/14 45.0 0.14 0.24
BBY 141220C00046000 C 12/20/14 46.0 0.12 0.21
BBY 141220C00047000 C 12/20/14 47.0 0.10 0.17
BBY 141220P00013000 P 12/20/14 13.0 0.06 0.13
BBY 141220P00014000 P 12/20/14 14.0 0.08 0.14
BBY 141220P00015000 P 12/20/14 15.0 0.08 0.15
BBY 141220P00016000 P 12/20/14 16.0 0.07 0.17
BBY 141220P00017000 P 12/20/14 17.0 0.09 0.20
BBY 141220P00018000 P 12/20/14 18.0 0.12 0.22
BBY 141220P00019000 P 12/20/14 19.0 0.17 0.25
BBY 141220P00020000 P 12/20/14 20.0 0.22 0.28
BBY 141220P00021000 P 12/20/14 21.0 0.26 0.40
BBY 141220P00022000 P 12/20/14 22.0 0.38 0.48
BBY 141220P00023000 P 12/20/14 23.0 0.48 0.61
BBY 141220P00024000 P 12/20/14 24.0 0.63 0.75
BBY 141220P00025000 P 12/20/14 25.0 0.82 0.93
BBY 141220P00026000 P 12/20/14 26.0 1.04 1.16
BBY 141220P00027000 P 12/20/14 27.0 1.30 1.44
BBY 141220P00028000 P 12/20/14 28.0 1.62 1.78
BBY 141220P00029000 P 12/20/14 29.0 2.02 2.17
BBY 141220P00030000 P 12/20/14 30.0 2.45 2.62
BBY 141220P00031000 P 12/20/14 31.0 2.95 3.10
BBY 141220P00032000 P 12/20/14 32.0 3.50 3.70
BBY 141220P00033000 P 12/20/14 33.0 4.15 4.35
BBY 141220P00034000 P 12/20/14 34.0 4.80 5.05
BBY 141220P00035000 P 12/20/14 35.0 5.55 5.75
BBY 141220P00036000 P 12/20/14 36.0 6.30 6.55
BBY 141220P00037000 P 12/20/14 37.0 7.10 7.35
BBY 141220P00038000 P 12/20/14 38.0 7.95 8.25
BBY 141220P00039000 P 12/20/14 39.0 8.80 9.65
BBY 141220P00040000 P 12/20/14 40.0 9.70 10.55
BBY 141220P00041000 P 12/20/14 41.0 10.50 11.50
BBY 141220P00042000 P 12/20/14 42.0 11.50 12.45
BBY 141220P00043000 P 12/20/14 43.0 12.30 13.80
BBY 141220P00044000 P 12/20/14 44.0 13.40 14.35
BBY 141220P00045000 P 12/20/14 45.0 14.15 15.40
BBY 141220P00046000 P 12/20/14 46.0 15.35 16.25
BBY 141220P00047000 P 12/20/14 47.0 16.20 17.25
BBY 150117C00003000 C 01/17/15 3.0 27.15 28.40
BBY 150117C00005000 C 01/17/15 5.0 24.30 27.55
BBY 150117C00008000 C 01/17/15 8.0 21.15 24.35
BBY 150117C00010000 C 01/17/15 10.0 19.85 21.80
BBY 150117C00013000 C 01/17/15 13.0 17.00 18.25
BBY 150117C00014000 C 01/17/15 14.0 16.00 17.90
BBY 150117C00015000 C 01/17/15 15.0 15.20 16.20
BBY 150117C00016000 C 01/17/15 16.0 14.20 15.15
BBY 150117C00017000 C 01/17/15 17.0 13.25 14.15
BBY 150117C00019000 C 01/17/15 19.0 10.85 12.25
BBY 150117C00020000 C 01/17/15 20.0 10.35 11.25
BBY 150117C00021000 C 01/17/15 21.0 9.40 10.30
BBY 150117C00022000 C 01/17/15 22.0 8.50 9.40
BBY 150117C00024000 C 01/17/15 24.0 6.80 7.65
BBY 150117C00025000 C 01/17/15 25.0 6.25 6.85
BBY 150117C00026000 C 01/17/15 26.0 5.80 6.05
BBY 150117C00027000 C 01/17/15 27.0 5.10 5.30
BBY 150117C00028000 C 01/17/15 28.0 4.45 4.65
BBY 150117C00029000 C 01/17/15 29.0 3.80 4.00
BBY 150117C00030000 C 01/17/15 30.0 3.35 3.45
BBY 150117C00031000 C 01/17/15 31.0 2.78 2.96
BBY 150117C00032000 C 01/17/15 32.0 2.41 2.50
BBY 150117C00033000 C 01/17/15 33.0 1.93 2.12
BBY 150117C00034000 C 01/17/15 34.0 1.61 1.78
BBY 150117C00035000 C 01/17/15 35.0 1.33 1.49
BBY 150117C00036000 C 01/17/15 36.0 1.15 1.26
BBY 150117C00037000 C 01/17/15 37.0 0.90 1.07
BBY 150117C00038000 C 01/17/15 38.0 0.73 0.89
BBY 150117C00039000 C 01/17/15 39.0 0.60 0.76
BBY 150117C00040000 C 01/17/15 40.0 0.49 0.68
BBY 150117C00041000 C 01/17/15 41.0 0.39 0.58
BBY 150117C00042000 C 01/17/15 42.0 0.33 0.47
BBY 150117C00043000 C 01/17/15 43.0 0.27 0.41
BBY 150117C00044000 C 01/17/15 44.0 0.22 0.36
BBY 150117C00045000 C 01/17/15 45.0 0.19 0.30
BBY 150117C00046000 C 01/17/15 46.0 0.16 0.27
BBY 150117C00047000 C 01/17/15 47.0 0.15 0.24
BBY 150117C00050000 C 01/17/15 50.0 0.08 0.19
BBY 150117C00055000 C 01/17/15 55.0 0.05 0.14
BBY 150117C00060000 C 01/17/15 60.0 0.02 0.11
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.09
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.02
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.03
BBY 150117P00008000 P 01/17/15 8.0 0.02 0.07
BBY 150117P00010000 P 01/17/15 10.0 0.05 0.10
BBY 150117P00013000 P 01/17/15 13.0 0.08 0.14
BBY 150117P00014000 P 01/17/15 14.0 0.08 0.14
BBY 150117P00015000 P 01/17/15 15.0 0.10 0.17
BBY 150117P00016000 P 01/17/15 16.0 0.09 0.18
BBY 150117P00017000 P 01/17/15 17.0 0.11 0.21
BBY 150117P00019000 P 01/17/15 19.0 0.18 0.32
BBY 150117P00020000 P 01/17/15 20.0 0.26 0.39
BBY 150117P00021000 P 01/17/15 21.0 0.33 0.47
BBY 150117P00022000 P 01/17/15 22.0 0.45 0.58
BBY 150117P00024000 P 01/17/15 24.0 0.75 0.88
BBY 150117P00025000 P 01/17/15 25.0 0.94 1.05
BBY 150117P00026000 P 01/17/15 26.0 1.18 1.33
BBY 150117P00027000 P 01/17/15 27.0 1.47 1.62
BBY 150117P00028000 P 01/17/15 28.0 1.80 1.97
BBY 150117P00029000 P 01/17/15 29.0 2.20 2.36
BBY 150117P00030000 P 01/17/15 30.0 2.65 2.83
BBY 150117P00031000 P 01/17/15 31.0 3.15 3.35
BBY 150117P00032000 P 01/17/15 32.0 3.70 3.90
BBY 150117P00033000 P 01/17/15 33.0 4.30 4.55
BBY 150117P00034000 P 01/17/15 34.0 5.00 5.20
BBY 150117P00035000 P 01/17/15 35.0 5.70 5.95
BBY 150117P00036000 P 01/17/15 36.0 6.45 6.70
BBY 150117P00037000 P 01/17/15 37.0 7.25 7.50
BBY 150117P00038000 P 01/17/15 38.0 8.10 8.90
BBY 150117P00039000 P 01/17/15 39.0 8.95 9.75
BBY 150117P00040000 P 01/17/15 40.0 9.85 10.70
BBY 150117P00041000 P 01/17/15 41.0 10.75 11.60
BBY 150117P00042000 P 01/17/15 42.0 11.55 12.55
BBY 150117P00043000 P 01/17/15 43.0 12.60 13.50
BBY 150117P00044000 P 01/17/15 44.0 13.25 14.45
BBY 150117P00045000 P 01/17/15 45.0 14.45 15.40
BBY 150117P00046000 P 01/17/15 46.0 15.15 16.35
BBY 150117P00047000 P 01/17/15 47.0 16.10 17.35
BBY 150117P00050000 P 01/17/15 50.0 18.60 20.75
BBY 150117P00055000 P 01/17/15 55.0 23.95 25.20
BBY 150117P00060000 P 01/17/15 60.0 28.90 30.15
BBY 150117P00065000 P 01/17/15 65.0 33.85 35.15
BBY 150320C00015000 C 03/20/15 15.0 15.20 16.15
BBY 150320C00016000 C 03/20/15 16.0 14.20 15.20
BBY 150320C00018000 C 03/20/15 18.0 12.25 13.30
BBY 150320C00019000 C 03/20/15 19.0 11.35 12.25
BBY 150320C00020000 C 03/20/15 20.0 10.40 11.60
BBY 150320C00021000 C 03/20/15 21.0 9.55 10.60
BBY 150320C00022000 C 03/20/15 22.0 8.70 9.60
BBY 150320C00023000 C 03/20/15 23.0 7.90 8.80
BBY 150320C00024000 C 03/20/15 24.0 7.10 7.95
BBY 150320C00025000 C 03/20/15 25.0 6.90 7.15
BBY 150320C00026000 C 03/20/15 26.0 6.15 6.40
BBY 150320C00027000 C 03/20/15 27.0 5.50 5.75
BBY 150320C00028000 C 03/20/15 28.0 4.85 5.10
BBY 150320C00029000 C 03/20/15 29.0 4.30 4.55
BBY 150320C00030000 C 03/20/15 30.0 3.75 4.00
BBY 150320C00031000 C 03/20/15 31.0 3.30 3.50
BBY 150320C00032000 C 03/20/15 32.0 2.84 3.05
BBY 150320C00033000 C 03/20/15 33.0 2.43 2.70
BBY 150320C00034000 C 03/20/15 34.0 2.09 2.33
BBY 150320C00035000 C 03/20/15 35.0 1.79 2.03
BBY 150320C00036000 C 03/20/15 36.0 1.53 1.77
BBY 150320C00037000 C 03/20/15 37.0 1.31 1.53
BBY 150320C00038000 C 03/20/15 38.0 1.12 1.33
BBY 150320C00039000 C 03/20/15 39.0 0.95 1.19
BBY 150320C00040000 C 03/20/15 40.0 0.81 1.01
BBY 150320C00041000 C 03/20/15 41.0 0.69 0.94
BBY 150320C00042000 C 03/20/15 42.0 0.59 0.76
BBY 150320C00043000 C 03/20/15 43.0 0.50 0.67
BBY 150320C00044000 C 03/20/15 44.0 0.43 0.58
BBY 150320P00015000 P 03/20/15 15.0 0.12 0.23
BBY 150320P00016000 P 03/20/15 16.0 0.15 0.28
BBY 150320P00018000 P 03/20/15 18.0 0.27 0.40
BBY 150320P00019000 P 03/20/15 19.0 0.34 0.48
BBY 150320P00020000 P 03/20/15 20.0 0.45 0.59
BBY 150320P00021000 P 03/20/15 21.0 0.57 0.71
BBY 150320P00022000 P 03/20/15 22.0 0.72 0.86
BBY 150320P00023000 P 03/20/15 23.0 0.92 1.04
BBY 150320P00024000 P 03/20/15 24.0 1.12 1.25
BBY 150320P00025000 P 03/20/15 25.0 1.38 1.50
BBY 150320P00026000 P 03/20/15 26.0 1.64 1.80
BBY 150320P00027000 P 03/20/15 27.0 1.98 2.14
BBY 150320P00028000 P 03/20/15 28.0 2.36 2.52
BBY 150320P00029000 P 03/20/15 29.0 2.76 2.95
BBY 150320P00030000 P 03/20/15 30.0 3.25 3.40
BBY 150320P00031000 P 03/20/15 31.0 3.80 3.95
BBY 150320P00032000 P 03/20/15 32.0 4.35 4.55
BBY 150320P00033000 P 03/20/15 33.0 4.95 5.15
BBY 150320P00034000 P 03/20/15 34.0 5.60 5.85
BBY 150320P00035000 P 03/20/15 35.0 6.30 6.55
BBY 150320P00036000 P 03/20/15 36.0 7.05 7.30
BBY 150320P00037000 P 03/20/15 37.0 7.80 8.05
BBY 150320P00038000 P 03/20/15 38.0 8.60 8.85
BBY 150320P00039000 P 03/20/15 39.0 9.45 9.70
BBY 150320P00040000 P 03/20/15 40.0 10.20 11.20
BBY 150320P00041000 P 03/20/15 41.0 11.10 12.10
BBY 150320P00042000 P 03/20/15 42.0 12.05 13.00
BBY 150320P00043000 P 03/20/15 43.0 12.90 13.95
BBY 150320P00044000 P 03/20/15 44.0 13.75 14.85
BBY 160115C00013000 C 01/15/16 13.0 15.55 19.75
BBY 160115C00015000 C 01/15/16 15.0 13.70 16.70
BBY 160115C00018000 C 01/15/16 18.0 12.05 13.65
BBY 160115C00020000 C 01/15/16 20.0 10.70 12.05
BBY 160115C00023000 C 01/15/16 23.0 8.55 9.50
BBY 160115C00025000 C 01/15/16 25.0 8.00 8.25
BBY 160115C00028000 C 01/15/16 28.0 6.30 6.55
BBY 160115C00030000 C 01/15/16 30.0 5.30 5.55
BBY 160115C00033000 C 01/15/16 33.0 4.05 4.35
BBY 160115C00035000 C 01/15/16 35.0 3.40 3.65
BBY 160115C00038000 C 01/15/16 38.0 2.54 2.86
BBY 160115C00040000 C 01/15/16 40.0 2.25 2.42
BBY 160115C00042000 C 01/15/16 42.0 1.73 2.03
BBY 160115C00045000 C 01/15/16 45.0 1.30 1.57
BBY 160115C00047000 C 01/15/16 47.0 1.08 1.35
BBY 160115C00050000 C 01/15/16 50.0 0.81 1.06
BBY 160115C00055000 C 01/15/16 55.0 0.52 0.74
BBY 160115C00060000 C 01/15/16 60.0 0.33 0.54
BBY 160115P00013000 P 01/15/16 13.0 0.31 0.43
BBY 160115P00015000 P 01/15/16 15.0 0.50 0.68
BBY 160115P00018000 P 01/15/16 18.0 0.93 1.13
BBY 160115P00020000 P 01/15/16 20.0 1.37 1.54
BBY 160115P00023000 P 01/15/16 23.0 2.18 2.37
BBY 160115P00025000 P 01/15/16 25.0 2.89 3.00
BBY 160115P00028000 P 01/15/16 28.0 4.15 4.35
BBY 160115P00030000 P 01/15/16 30.0 5.15 5.40
BBY 160115P00033000 P 01/15/16 33.0 6.90 7.15
BBY 160115P00035000 P 01/15/16 35.0 8.25 8.50
BBY 160115P00038000 P 01/15/16 38.0 10.40 10.70
BBY 160115P00040000 P 01/15/16 40.0 11.90 12.25
BBY 160115P00042000 P 01/15/16 42.0 13.55 13.85
BBY 160115P00045000 P 01/15/16 45.0 16.10 16.40
BBY 160115P00047000 P 01/15/16 47.0 16.45 19.15
BBY 160115P00050000 P 01/15/16 50.0 19.20 21.90
BBY 160115P00055000 P 01/15/16 55.0 24.45 26.55
BBY 160115P00060000 P 01/15/16 60.0 28.15 31.35

OPRA data is delayed 15 minutes.