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 (2014-08-01)Premium Content

Best Buy Company (BBY)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140920C00013000 C 09/20/14 13.0 21.30 21.90
BBY 140920C00014000 C 09/20/14 14.0 20.30 20.95
BBY 140920C00015000 C 09/20/14 15.0 19.30 19.90
BBY 140920C00016000 C 09/20/14 16.0 18.30 18.95
BBY 140920C00017000 C 09/20/14 17.0 17.30 17.85
BBY 140920C00018000 C 09/20/14 18.0 16.30 16.95
BBY 140920C00019000 C 09/20/14 19.0 15.30 15.90
BBY 140920C00020000 C 09/20/14 20.0 14.30 14.95
BBY 140920C00021000 C 09/20/14 21.0 13.25 14.00
BBY 140920C00022000 C 09/20/14 22.0 12.25 13.00
BBY 140920C00022500 C 09/20/14 22.5 11.75 12.50
BBY 140920C00023000 C 09/20/14 23.0 11.30 11.90
BBY 140920C00023500 C 09/20/14 23.5 10.75 11.50
BBY 140920C00024000 C 09/20/14 24.0 10.30 10.95
BBY 140920C00024500 C 09/20/14 24.5 9.80 10.40
BBY 140920C00025000 C 09/20/14 25.0 9.35 9.95
BBY 140920C00025500 C 09/20/14 25.5 8.80 9.45
BBY 140920C00026000 C 09/20/14 26.0 8.35 8.90
BBY 140920C00026500 C 09/20/14 26.5 7.80 8.45
BBY 140920C00027000 C 09/20/14 27.0 7.35 7.90
BBY 140920C00027500 C 09/20/14 27.5 6.80 7.40
BBY 140920C00028000 C 09/20/14 28.0 6.40 6.95
BBY 140920C00028500 C 09/20/14 28.5 5.90 6.40
BBY 140920C00029000 C 09/20/14 29.0 5.40 5.90
BBY 140920C00029500 C 09/20/14 29.5 4.90 5.40
BBY 140920C00030000 C 09/20/14 30.0 4.40 4.85
BBY 140920C00030500 C 09/20/14 30.5 4.10 4.40
BBY 140920C00031000 C 09/20/14 31.0 3.75 3.85
BBY 140920C00031500 C 09/20/14 31.5 3.30 3.40
BBY 140920C00032000 C 09/20/14 32.0 2.77 2.87
BBY 140920C00032500 C 09/20/14 32.5 2.30 2.41
BBY 140920C00033000 C 09/20/14 33.0 1.83 1.94
BBY 140920C00033500 C 09/20/14 33.5 1.36 1.48
BBY 140920C00034000 C 09/20/14 34.0 0.94 1.01
BBY 140920C00034500 C 09/20/14 34.5 0.62 0.66
BBY 140920C00035000 C 09/20/14 35.0 0.36 0.40
BBY 140920C00035500 C 09/20/14 35.5 0.20 0.23
BBY 140920C00036000 C 09/20/14 36.0 0.10 0.14
BBY 140920C00036500 C 09/20/14 36.5 0.02 0.10
BBY 140920C00037000 C 09/20/14 37.0 0.00 0.08
BBY 140920C00037500 C 09/20/14 37.5 0.00 0.07
BBY 140920C00038000 C 09/20/14 38.0 0.00 0.06
BBY 140920C00038500 C 09/20/14 38.5 0.00 0.06
BBY 140920C00039000 C 09/20/14 39.0 0.01 0.05
BBY 140920C00039500 C 09/20/14 39.5 0.00 0.04
BBY 140920C00040000 C 09/20/14 40.0 0.00 0.04
BBY 140920C00040500 C 09/20/14 40.5 0.00 0.04
BBY 140920C00041000 C 09/20/14 41.0 0.00 0.03
BBY 140920C00041500 C 09/20/14 41.5 0.00 0.03
BBY 140920C00042000 C 09/20/14 42.0 0.00 0.03
BBY 140920C00043000 C 09/20/14 43.0 0.00 0.03
BBY 140920C00044000 C 09/20/14 44.0 0.00 0.03
BBY 140920C00045000 C 09/20/14 45.0 0.00 0.03
BBY 140920P00013000 P 09/20/14 13.0 0.00 0.02
BBY 140920P00014000 P 09/20/14 14.0 0.00 0.03
BBY 140920P00015000 P 09/20/14 15.0 0.00 0.03
BBY 140920P00016000 P 09/20/14 16.0 0.00 0.03
BBY 140920P00017000 P 09/20/14 17.0 0.00 0.01
BBY 140920P00018000 P 09/20/14 18.0 0.00 0.03
BBY 140920P00019000 P 09/20/14 19.0 0.00 0.02
BBY 140920P00020000 P 09/20/14 20.0 0.00 0.02
BBY 140920P00021000 P 09/20/14 21.0 0.00 0.02
BBY 140920P00022000 P 09/20/14 22.0 0.00 0.02
BBY 140920P00022500 P 09/20/14 22.5 0.00 0.03
BBY 140920P00023000 P 09/20/14 23.0 0.00 0.01
BBY 140920P00023500 P 09/20/14 23.5 0.00 0.02
BBY 140920P00024000 P 09/20/14 24.0 0.00 0.03
BBY 140920P00024500 P 09/20/14 24.5 0.00 0.03
BBY 140920P00025000 P 09/20/14 25.0 0.00 0.01
BBY 140920P00025500 P 09/20/14 25.5 0.00 0.03
BBY 140920P00026000 P 09/20/14 26.0 0.00 0.03
BBY 140920P00026500 P 09/20/14 26.5 0.00 0.03
BBY 140920P00027000 P 09/20/14 27.0 0.00 0.03
BBY 140920P00027500 P 09/20/14 27.5 0.00 0.04
BBY 140920P00028000 P 09/20/14 28.0 0.00 0.04
BBY 140920P00028500 P 09/20/14 28.5 0.00 0.04
BBY 140920P00029000 P 09/20/14 29.0 0.00 0.05
BBY 140920P00029500 P 09/20/14 29.5 0.00 0.05
BBY 140920P00030000 P 09/20/14 30.0 0.00 0.04
BBY 140920P00030500 P 09/20/14 30.5 0.00 0.07
BBY 140920P00031000 P 09/20/14 31.0 0.00 0.08
BBY 140920P00031500 P 09/20/14 31.5 0.00 0.06
BBY 140920P00032000 P 09/20/14 32.0 0.01 0.06
BBY 140920P00032500 P 09/20/14 32.5 0.02 0.06
BBY 140920P00033000 P 09/20/14 33.0 0.04 0.07
BBY 140920P00033500 P 09/20/14 33.5 0.08 0.11
BBY 140920P00034000 P 09/20/14 34.0 0.16 0.19
BBY 140920P00034500 P 09/20/14 34.5 0.32 0.36
BBY 140920P00035000 P 09/20/14 35.0 0.56 0.62
BBY 140920P00035500 P 09/20/14 35.5 0.89 0.98
BBY 140920P00036000 P 09/20/14 36.0 1.28 1.50
BBY 140920P00036500 P 09/20/14 36.5 1.67 2.08
BBY 140920P00037000 P 09/20/14 37.0 2.13 2.56
BBY 140920P00037500 P 09/20/14 37.5 2.66 3.15
BBY 140920P00038000 P 09/20/14 38.0 3.10 3.65
BBY 140920P00038500 P 09/20/14 38.5 3.60 4.15
BBY 140920P00039000 P 09/20/14 39.0 4.10 4.65
BBY 140920P00039500 P 09/20/14 39.5 4.60 5.15
BBY 140920P00040000 P 09/20/14 40.0 5.10 5.65
BBY 140920P00040500 P 09/20/14 40.5 5.45 6.15
BBY 140920P00041000 P 09/20/14 41.0 6.10 6.70
BBY 140920P00041500 P 09/20/14 41.5 6.35 7.20
BBY 140920P00042000 P 09/20/14 42.0 7.10 7.70
BBY 140920P00043000 P 09/20/14 43.0 7.65 8.70
BBY 140920P00044000 P 09/20/14 44.0 8.65 9.70
BBY 140920P00045000 P 09/20/14 45.0 10.10 10.75
BBY 140926C00025000 C 09/26/14 25.0 8.50 10.00
BBY 140926C00025500 C 09/26/14 25.5 8.10 9.60
BBY 140926C00026000 C 09/26/14 26.0 8.05 9.05
BBY 140926C00026500 C 09/26/14 26.5 7.55 8.45
BBY 140926C00027000 C 09/26/14 27.0 7.05 7.95
BBY 140926C00027500 C 09/26/14 27.5 6.55 7.45
BBY 140926C00028000 C 09/26/14 28.0 6.05 6.95
BBY 140926C00028500 C 09/26/14 28.5 5.55 6.45
BBY 140926C00029000 C 09/26/14 29.0 5.10 5.95
BBY 140926C00029500 C 09/26/14 29.5 4.60 5.45
BBY 140926C00030000 C 09/26/14 30.0 4.10 4.95
BBY 140926C00030500 C 09/26/14 30.5 3.60 4.45
BBY 140926C00031000 C 09/26/14 31.0 3.45 3.95
BBY 140926C00031500 C 09/26/14 31.5 3.15 3.50
BBY 140926C00032000 C 09/26/14 32.0 2.70 2.98
BBY 140926C00032500 C 09/26/14 32.5 2.24 2.52
BBY 140926C00033000 C 09/26/14 33.0 1.83 2.03
BBY 140926C00033500 C 09/26/14 33.5 1.56 1.63
BBY 140926C00034000 C 09/26/14 34.0 1.17 1.25
BBY 140926C00034500 C 09/26/14 34.5 0.89 0.94
BBY 140926C00035000 C 09/26/14 35.0 0.64 0.68
BBY 140926C00035500 C 09/26/14 35.5 0.44 0.48
BBY 140926C00036000 C 09/26/14 36.0 0.27 0.32
BBY 140926C00036500 C 09/26/14 36.5 0.18 0.24
BBY 140926C00037000 C 09/26/14 37.0 0.10 0.15
BBY 140926C00037500 C 09/26/14 37.5 0.05 0.14
BBY 140926C00038000 C 09/26/14 38.0 0.02 0.10
BBY 140926C00038500 C 09/26/14 38.5 0.01 0.08
BBY 140926C00039000 C 09/26/14 39.0 0.00 0.07
BBY 140926C00039500 C 09/26/14 39.5 0.00 0.06
BBY 140926C00040000 C 09/26/14 40.0 0.00 0.06
BBY 140926C00040500 C 09/26/14 40.5 0.00 0.05
BBY 140926C00041000 C 09/26/14 41.0 0.00 0.04
BBY 140926C00041500 C 09/26/14 41.5 0.00 0.04
BBY 140926C00045000 C 09/26/14 45.0 0.00 0.03
BBY 140926P00025000 P 09/26/14 25.0 0.00 0.04
BBY 140926P00025500 P 09/26/14 25.5 0.00 0.05
BBY 140926P00026000 P 09/26/14 26.0 0.00 0.05
BBY 140926P00026500 P 09/26/14 26.5 0.00 0.06
BBY 140926P00027000 P 09/26/14 27.0 0.01 0.05
BBY 140926P00027500 P 09/26/14 27.5 0.00 0.06
BBY 140926P00028000 P 09/26/14 28.0 0.00 0.07
BBY 140926P00028500 P 09/26/14 28.5 0.00 0.07
BBY 140926P00029000 P 09/26/14 29.0 0.00 0.07
BBY 140926P00029500 P 09/26/14 29.5 0.00 0.08
BBY 140926P00030000 P 09/26/14 30.0 0.01 0.09
BBY 140926P00030500 P 09/26/14 30.5 0.01 0.10
BBY 140926P00031000 P 09/26/14 31.0 0.03 0.11
BBY 140926P00031500 P 09/26/14 31.5 0.05 0.13
BBY 140926P00032000 P 09/26/14 32.0 0.07 0.17
BBY 140926P00032500 P 09/26/14 32.5 0.12 0.21
BBY 140926P00033000 P 09/26/14 33.0 0.17 0.20
BBY 140926P00033500 P 09/26/14 33.5 0.27 0.30
BBY 140926P00034000 P 09/26/14 34.0 0.40 0.49
BBY 140926P00034500 P 09/26/14 34.5 0.60 0.63
BBY 140926P00035000 P 09/26/14 35.0 0.83 0.92
BBY 140926P00035500 P 09/26/14 35.5 1.13 1.24
BBY 140926P00036000 P 09/26/14 36.0 1.48 1.61
BBY 140926P00036500 P 09/26/14 36.5 1.87 2.03
BBY 140926P00037000 P 09/26/14 37.0 2.25 2.77
BBY 140926P00037500 P 09/26/14 37.5 2.71 3.25
BBY 140926P00038000 P 09/26/14 38.0 3.15 3.95
BBY 140926P00038500 P 09/26/14 38.5 3.65 4.45
BBY 140926P00039000 P 09/26/14 39.0 4.15 4.95
BBY 140926P00039500 P 09/26/14 39.5 4.60 5.45
BBY 140926P00040000 P 09/26/14 40.0 5.10 6.00
BBY 140926P00040500 P 09/26/14 40.5 5.60 6.45
BBY 140926P00041000 P 09/26/14 41.0 6.10 6.95
BBY 140926P00041500 P 09/26/14 41.5 6.60 7.45
BBY 140926P00045000 P 09/26/14 45.0 9.95 11.00
BBY 141003C00024000 C 10/03/14 24.0 10.05 11.20
BBY 141003C00024500 C 10/03/14 24.5 9.55 10.60
BBY 141003C00025000 C 10/03/14 25.0 9.05 10.00
BBY 141003C00025500 C 10/03/14 25.5 8.55 9.60
BBY 141003C00026000 C 10/03/14 26.0 8.05 8.95
BBY 141003C00026500 C 10/03/14 26.5 7.55 8.55
BBY 141003C00027000 C 10/03/14 27.0 7.05 7.95
BBY 141003C00027500 C 10/03/14 27.5 6.60 7.45
BBY 141003C00028000 C 10/03/14 28.0 6.05 6.95
BBY 141003C00028500 C 10/03/14 28.5 5.55 6.45
BBY 141003C00029000 C 10/03/14 29.0 5.15 5.95
BBY 141003C00029500 C 10/03/14 29.5 4.60 5.45
BBY 141003C00030000 C 10/03/14 30.0 4.15 4.95
BBY 141003C00030500 C 10/03/14 30.5 3.70 4.50
BBY 141003C00031000 C 10/03/14 31.0 3.20 4.00
BBY 141003C00031500 C 10/03/14 31.5 3.20 3.55
BBY 141003C00032000 C 10/03/14 32.0 2.72 3.10
BBY 141003C00032500 C 10/03/14 32.5 2.38 2.62
BBY 141003C00033000 C 10/03/14 33.0 2.04 2.15
BBY 141003C00033500 C 10/03/14 33.5 1.72 1.77
BBY 141003C00034000 C 10/03/14 34.0 1.37 1.44
BBY 141003C00034500 C 10/03/14 34.5 1.07 1.12
BBY 141003C00035000 C 10/03/14 35.0 0.75 0.87
BBY 141003C00035500 C 10/03/14 35.5 0.61 0.66
BBY 141003C00036000 C 10/03/14 36.0 0.45 0.48
BBY 141003C00036500 C 10/03/14 36.5 0.29 0.38
BBY 141003C00037000 C 10/03/14 37.0 0.23 0.26
BBY 141003C00037500 C 10/03/14 37.5 0.10 0.20
BBY 141003C00038000 C 10/03/14 38.0 0.06 0.15
BBY 141003C00038500 C 10/03/14 38.5 0.03 0.12
BBY 141003C00039000 C 10/03/14 39.0 0.01 0.10
BBY 141003C00039500 C 10/03/14 39.5 0.00 0.08
BBY 141003C00040000 C 10/03/14 40.0 0.00 0.06
BBY 141003C00040500 C 10/03/14 40.5 0.00 0.05
BBY 141003C00041000 C 10/03/14 41.0 0.00 0.05
BBY 141003C00041500 C 10/03/14 41.5 0.00 0.04
BBY 141003P00024000 P 10/03/14 24.0 0.00 0.05
BBY 141003P00024500 P 10/03/14 24.5 0.00 0.06
BBY 141003P00025000 P 10/03/14 25.0 0.00 0.06
BBY 141003P00025500 P 10/03/14 25.5 0.00 0.06
BBY 141003P00026000 P 10/03/14 26.0 0.01 0.07
BBY 141003P00026500 P 10/03/14 26.5 0.00 0.08
BBY 141003P00027000 P 10/03/14 27.0 0.00 0.09
BBY 141003P00027500 P 10/03/14 27.5 0.01 0.07
BBY 141003P00028000 P 10/03/14 28.0 0.00 0.09
BBY 141003P00028500 P 10/03/14 28.5 0.00 0.09
BBY 141003P00029000 P 10/03/14 29.0 0.01 0.09
BBY 141003P00029500 P 10/03/14 29.5 0.02 0.10
BBY 141003P00030000 P 10/03/14 30.0 0.04 0.12
BBY 141003P00030500 P 10/03/14 30.5 0.05 0.14
BBY 141003P00031000 P 10/03/14 31.0 0.08 0.11
BBY 141003P00031500 P 10/03/14 31.5 0.11 0.20
BBY 141003P00032000 P 10/03/14 32.0 0.15 0.24
BBY 141003P00032500 P 10/03/14 32.5 0.21 0.27
BBY 141003P00033000 P 10/03/14 33.0 0.30 0.38
BBY 141003P00033500 P 10/03/14 33.5 0.42 0.52
BBY 141003P00034000 P 10/03/14 34.0 0.57 0.62
BBY 141003P00034500 P 10/03/14 34.5 0.76 0.82
BBY 141003P00035000 P 10/03/14 35.0 1.01 1.08
BBY 141003P00035500 P 10/03/14 35.5 1.30 1.38
BBY 141003P00036000 P 10/03/14 36.0 1.63 1.71
BBY 141003P00036500 P 10/03/14 36.5 2.00 2.15
BBY 141003P00037000 P 10/03/14 37.0 2.41 2.64
BBY 141003P00037500 P 10/03/14 37.5 2.80 3.25
BBY 141003P00038000 P 10/03/14 38.0 3.25 3.80
BBY 141003P00038500 P 10/03/14 38.5 3.70 4.45
BBY 141003P00039000 P 10/03/14 39.0 4.15 5.00
BBY 141003P00039500 P 10/03/14 39.5 4.65 5.45
BBY 141003P00040000 P 10/03/14 40.0 5.10 5.95
BBY 141003P00040500 P 10/03/14 40.5 5.60 6.45
BBY 141003P00041000 P 10/03/14 41.0 6.10 6.95
BBY 141003P00041500 P 10/03/14 41.5 6.60 7.45
BBY 141010C00024000 C 10/10/14 24.0 9.90 10.95
BBY 141010C00024500 C 10/10/14 24.5 9.40 10.45
BBY 141010C00025000 C 10/10/14 25.0 8.90 9.95
BBY 141010C00025500 C 10/10/14 25.5 8.40 9.45
BBY 141010C00026000 C 10/10/14 26.0 7.90 8.95
BBY 141010C00026500 C 10/10/14 26.5 7.45 8.45
BBY 141010C00027000 C 10/10/14 27.0 6.95 7.95
BBY 141010C00027500 C 10/10/14 27.5 6.45 7.45
BBY 141010C00028000 C 10/10/14 28.0 5.95 6.95
BBY 141010C00028500 C 10/10/14 28.5 5.50 6.45
BBY 141010C00029000 C 10/10/14 29.0 5.00 6.00
BBY 141010C00029500 C 10/10/14 29.5 4.50 5.50
BBY 141010C00030000 C 10/10/14 30.0 4.05 5.00
BBY 141010C00030500 C 10/10/14 30.5 3.60 4.55
BBY 141010C00031000 C 10/10/14 31.0 3.15 4.00
BBY 141010C00031500 C 10/10/14 31.5 2.94 3.60
BBY 141010C00032000 C 10/10/14 32.0 2.75 3.10
BBY 141010C00032500 C 10/10/14 32.5 2.52 2.68
BBY 141010C00033000 C 10/10/14 33.0 2.11 2.29
BBY 141010C00033500 C 10/10/14 33.5 1.76 1.93
BBY 141010C00034000 C 10/10/14 34.0 1.51 1.56
BBY 141010C00034500 C 10/10/14 34.5 1.21 1.28
BBY 141010C00035000 C 10/10/14 35.0 0.96 1.02
BBY 141010C00035500 C 10/10/14 35.5 0.70 0.79
BBY 141010C00036000 C 10/10/14 36.0 0.53 0.61
BBY 141010C00036500 C 10/10/14 36.5 0.41 0.47
BBY 141010C00037000 C 10/10/14 37.0 0.30 0.37
BBY 141010C00037500 C 10/10/14 37.5 0.24 0.28
BBY 141010C00038000 C 10/10/14 38.0 0.12 0.22
BBY 141010C00038500 C 10/10/14 38.5 0.11 0.17
BBY 141010C00039000 C 10/10/14 39.0 0.07 0.12
BBY 141010C00039500 C 10/10/14 39.5 0.04 0.10
BBY 141010C00040000 C 10/10/14 40.0 0.02 0.08
BBY 141010C00040500 C 10/10/14 40.5 0.01 0.07
BBY 141010C00041000 C 10/10/14 41.0 0.00 0.06
BBY 141010C00041500 C 10/10/14 41.5 0.00 0.06
BBY 141010P00024000 P 10/10/14 24.0 0.00 0.05
BBY 141010P00024500 P 10/10/14 24.5 0.01 0.06
BBY 141010P00025000 P 10/10/14 25.0 0.01 0.07
BBY 141010P00025500 P 10/10/14 25.5 0.01 0.08
BBY 141010P00026000 P 10/10/14 26.0 0.01 0.08
BBY 141010P00026500 P 10/10/14 26.5 0.01 0.08
BBY 141010P00027000 P 10/10/14 27.0 0.01 0.09
BBY 141010P00027500 P 10/10/14 27.5 0.01 0.10
BBY 141010P00028000 P 10/10/14 28.0 0.02 0.10
BBY 141010P00028500 P 10/10/14 28.5 0.03 0.11
BBY 141010P00029000 P 10/10/14 29.0 0.04 0.10
BBY 141010P00029500 P 10/10/14 29.5 0.06 0.15
BBY 141010P00030000 P 10/10/14 30.0 0.08 0.15
BBY 141010P00030500 P 10/10/14 30.5 0.10 0.20
BBY 141010P00031000 P 10/10/14 31.0 0.13 0.18
BBY 141010P00031500 P 10/10/14 31.5 0.17 0.25
BBY 141010P00032000 P 10/10/14 32.0 0.23 0.26
BBY 141010P00032500 P 10/10/14 32.5 0.31 0.44
BBY 141010P00033000 P 10/10/14 33.0 0.41 0.45
BBY 141010P00033500 P 10/10/14 33.5 0.54 0.59
BBY 141010P00034000 P 10/10/14 34.0 0.70 0.76
BBY 141010P00034500 P 10/10/14 34.5 0.91 0.97
BBY 141010P00035000 P 10/10/14 35.0 1.15 1.21
BBY 141010P00035500 P 10/10/14 35.5 1.43 1.59
BBY 141010P00036000 P 10/10/14 36.0 1.75 1.91
BBY 141010P00036500 P 10/10/14 36.5 2.11 2.18
BBY 141010P00037000 P 10/10/14 37.0 2.50 2.57
BBY 141010P00037500 P 10/10/14 37.5 2.92 3.20
BBY 141010P00038000 P 10/10/14 38.0 3.30 3.80
BBY 141010P00038500 P 10/10/14 38.5 3.75 4.60
BBY 141010P00039000 P 10/10/14 39.0 4.20 5.10
BBY 141010P00039500 P 10/10/14 39.5 4.65 5.60
BBY 141010P00040000 P 10/10/14 40.0 5.15 6.10
BBY 141010P00040500 P 10/10/14 40.5 5.65 6.60
BBY 141010P00041000 P 10/10/14 41.0 6.15 7.10
BBY 141010P00041500 P 10/10/14 41.5 6.60 7.60
BBY 141018C00015000 C 10/18/14 15.0 18.95 19.95
BBY 141018C00016000 C 10/18/14 16.0 17.90 19.05
BBY 141018C00018000 C 10/18/14 18.0 15.95 16.95
BBY 141018C00019000 C 10/18/14 19.0 14.95 15.95
BBY 141018C00020000 C 10/18/14 20.0 13.95 14.95
BBY 141018C00021000 C 10/18/14 21.0 12.90 13.90
BBY 141018C00022000 C 10/18/14 22.0 11.95 12.95
BBY 141018C00023000 C 10/18/14 23.0 10.95 11.90
BBY 141018C00024000 C 10/18/14 24.0 9.95 10.95
BBY 141018C00025000 C 10/18/14 25.0 8.95 9.95
BBY 141018C00026000 C 10/18/14 26.0 7.95 8.95
BBY 141018C00027000 C 10/18/14 27.0 7.00 7.95
BBY 141018C00028000 C 10/18/14 28.0 6.30 6.95
BBY 141018C00029000 C 10/18/14 29.0 5.60 6.00
BBY 141018C00030000 C 10/18/14 30.0 4.60 5.00
BBY 141018C00031000 C 10/18/14 31.0 3.90 4.05
BBY 141018C00032000 C 10/18/14 32.0 3.05 3.20
BBY 141018C00033000 C 10/18/14 33.0 2.28 2.37
BBY 141018C00034000 C 10/18/14 34.0 1.60 1.69
BBY 141018C00035000 C 10/18/14 35.0 1.08 1.15
BBY 141018C00036000 C 10/18/14 36.0 0.64 0.73
BBY 141018C00037000 C 10/18/14 37.0 0.38 0.45
BBY 141018C00038000 C 10/18/14 38.0 0.18 0.28
BBY 141018C00039000 C 10/18/14 39.0 0.09 0.16
BBY 141018C00040000 C 10/18/14 40.0 0.05 0.10
BBY 141018C00041000 C 10/18/14 41.0 0.01 0.07
BBY 141018C00042000 C 10/18/14 42.0 0.01 0.07
BBY 141018C00043000 C 10/18/14 43.0 0.00 0.05
BBY 141018C00044000 C 10/18/14 44.0 0.00 0.05
BBY 141018P00015000 P 10/18/14 15.0 0.00 0.03
BBY 141018P00016000 P 10/18/14 16.0 0.00 0.03
BBY 141018P00018000 P 10/18/14 18.0 0.00 0.04
BBY 141018P00019000 P 10/18/14 19.0 0.00 0.06
BBY 141018P00020000 P 10/18/14 20.0 0.00 0.06
BBY 141018P00021000 P 10/18/14 21.0 0.00 0.06
BBY 141018P00022000 P 10/18/14 22.0 0.00 0.06
BBY 141018P00023000 P 10/18/14 23.0 0.01 0.07
BBY 141018P00024000 P 10/18/14 24.0 0.01 0.08
BBY 141018P00025000 P 10/18/14 25.0 0.02 0.09
BBY 141018P00026000 P 10/18/14 26.0 0.02 0.10
BBY 141018P00027000 P 10/18/14 27.0 0.03 0.10
BBY 141018P00028000 P 10/18/14 28.0 0.06 0.12
BBY 141018P00029000 P 10/18/14 29.0 0.08 0.11
BBY 141018P00030000 P 10/18/14 30.0 0.11 0.13
BBY 141018P00031000 P 10/18/14 31.0 0.19 0.23
BBY 141018P00032000 P 10/18/14 32.0 0.32 0.39
BBY 141018P00033000 P 10/18/14 33.0 0.52 0.62
BBY 141018P00034000 P 10/18/14 34.0 0.84 0.95
BBY 141018P00035000 P 10/18/14 35.0 1.29 1.40
BBY 141018P00036000 P 10/18/14 36.0 1.88 2.02
BBY 141018P00037000 P 10/18/14 37.0 2.59 2.74
BBY 141018P00038000 P 10/18/14 38.0 3.35 3.75
BBY 141018P00039000 P 10/18/14 39.0 4.25 5.10
BBY 141018P00040000 P 10/18/14 40.0 5.20 6.10
BBY 141018P00041000 P 10/18/14 41.0 6.15 7.10
BBY 141018P00042000 P 10/18/14 42.0 7.10 8.10
BBY 141018P00043000 P 10/18/14 43.0 8.10 9.10
BBY 141018P00044000 P 10/18/14 44.0 9.10 10.10
BBY 141024C00024000 C 10/24/14 24.0 9.55 10.95
BBY 141024C00024500 C 10/24/14 24.5 9.25 11.05
BBY 141024C00025000 C 10/24/14 25.0 8.80 9.95
BBY 141024C00025500 C 10/24/14 25.5 8.30 9.45
BBY 141024C00026000 C 10/24/14 26.0 7.80 8.95
BBY 141024C00026500 C 10/24/14 26.5 7.30 8.45
BBY 141024C00027000 C 10/24/14 27.0 6.80 8.00
BBY 141024C00027500 C 10/24/14 27.5 6.35 7.50
BBY 141024C00028000 C 10/24/14 28.0 5.85 7.00
BBY 141024C00028500 C 10/24/14 28.5 5.85 6.50
BBY 141024C00029000 C 10/24/14 29.0 5.35 6.05
BBY 141024C00029500 C 10/24/14 29.5 5.05 5.60
BBY 141024C00030000 C 10/24/14 30.0 4.55 5.10
BBY 141024C00030500 C 10/24/14 30.5 4.05 4.65
BBY 141024C00031000 C 10/24/14 31.0 3.85 4.20
BBY 141024C00031500 C 10/24/14 31.5 3.45 3.75
BBY 141024C00032000 C 10/24/14 32.0 3.10 3.30
BBY 141024C00032500 C 10/24/14 32.5 2.69 2.90
BBY 141024C00033000 C 10/24/14 33.0 2.39 2.51
BBY 141024C00033500 C 10/24/14 33.5 1.98 2.18
BBY 141024C00034000 C 10/24/14 34.0 1.75 1.86
BBY 141024C00034500 C 10/24/14 34.5 1.39 1.58
BBY 141024C00035000 C 10/24/14 35.0 1.15 1.27
BBY 141024C00035500 C 10/24/14 35.5 0.92 1.08
BBY 141024C00036000 C 10/24/14 36.0 0.75 0.88
BBY 141024C00036500 C 10/24/14 36.5 0.57 0.71
BBY 141024C00037000 C 10/24/14 37.0 0.44 0.57
BBY 141024C00037500 C 10/24/14 37.5 0.33 0.46
BBY 141024C00038000 C 10/24/14 38.0 0.24 0.36
BBY 141024C00038500 C 10/24/14 38.5 0.21 0.29
BBY 141024C00039000 C 10/24/14 39.0 0.13 0.23
BBY 141024C00039500 C 10/24/14 39.5 0.10 0.18
BBY 141024C00040000 C 10/24/14 40.0 0.06 0.15
BBY 141024C00040500 C 10/24/14 40.5 0.05 0.12
BBY 141024C00041000 C 10/24/14 41.0 0.03 0.10
BBY 141024C00041500 C 10/24/14 41.5 0.02 0.09
BBY 141024P00024000 P 10/24/14 24.0 0.02 0.09
BBY 141024P00024500 P 10/24/14 24.5 0.02 0.10
BBY 141024P00025000 P 10/24/14 25.0 0.02 0.11
BBY 141024P00025500 P 10/24/14 25.5 0.02 0.12
BBY 141024P00026000 P 10/24/14 26.0 0.02 0.12
BBY 141024P00026500 P 10/24/14 26.5 0.03 0.12
BBY 141024P00027000 P 10/24/14 27.0 0.04 0.12
BBY 141024P00027500 P 10/24/14 27.5 0.04 0.14
BBY 141024P00028000 P 10/24/14 28.0 0.05 0.14
BBY 141024P00028500 P 10/24/14 28.5 0.07 0.17
BBY 141024P00029000 P 10/24/14 29.0 0.10 0.20
BBY 141024P00029500 P 10/24/14 29.5 0.13 0.21
BBY 141024P00030000 P 10/24/14 30.0 0.17 0.27
BBY 141024P00030500 P 10/24/14 30.5 0.21 0.31
BBY 141024P00031000 P 10/24/14 31.0 0.26 0.37
BBY 141024P00031500 P 10/24/14 31.5 0.32 0.41
BBY 141024P00032000 P 10/24/14 32.0 0.41 0.50
BBY 141024P00032500 P 10/24/14 32.5 0.51 0.63
BBY 141024P00033000 P 10/24/14 33.0 0.63 0.71
BBY 141024P00033500 P 10/24/14 33.5 0.78 0.91
BBY 141024P00034000 P 10/24/14 34.0 0.95 1.08
BBY 141024P00034500 P 10/24/14 34.5 1.16 1.29
BBY 141024P00035000 P 10/24/14 35.0 1.41 1.50
BBY 141024P00035500 P 10/24/14 35.5 1.67 1.85
BBY 141024P00036000 P 10/24/14 36.0 1.97 2.15
BBY 141024P00036500 P 10/24/14 36.5 2.32 2.49
BBY 141024P00037000 P 10/24/14 37.0 2.66 2.87
BBY 141024P00037500 P 10/24/14 37.5 3.05 3.25
BBY 141024P00038000 P 10/24/14 38.0 3.45 3.95
BBY 141024P00038500 P 10/24/14 38.5 3.85 4.55
BBY 141024P00039000 P 10/24/14 39.0 4.30 5.40
BBY 141024P00039500 P 10/24/14 39.5 4.75 5.90
BBY 141024P00040000 P 10/24/14 40.0 5.20 6.35
BBY 141024P00040500 P 10/24/14 40.5 5.70 6.85
BBY 141024P00041000 P 10/24/14 41.0 6.15 7.30
BBY 141024P00041500 P 10/24/14 41.5 6.65 7.85
BBY 141031C00024000 C 10/31/14 24.0 9.60 10.95
BBY 141031C00025000 C 10/31/14 25.0 8.70 10.00
BBY 141031C00026000 C 10/31/14 26.0 7.75 9.00
BBY 141031C00026500 C 10/31/14 26.5 7.25 8.50
BBY 141031C00027000 C 10/31/14 27.0 6.75 8.00
BBY 141031C00027500 C 10/31/14 27.5 6.30 7.55
BBY 141031C00028000 C 10/31/14 28.0 5.80 7.05
BBY 141031C00028500 C 10/31/14 28.5 5.35 6.55
BBY 141031C00029000 C 10/31/14 29.0 5.25 6.10
BBY 141031C00029500 C 10/31/14 29.5 5.05 5.65
BBY 141031C00030000 C 10/31/14 30.0 4.55 5.15
BBY 141031C00030500 C 10/31/14 30.5 4.05 4.70
BBY 141031C00031000 C 10/31/14 31.0 3.85 4.25
BBY 141031C00031500 C 10/31/14 31.5 3.60 3.80
BBY 141031C00032000 C 10/31/14 32.0 3.20 3.40
BBY 141031C00032500 C 10/31/14 32.5 2.78 3.00
BBY 141031C00033000 C 10/31/14 33.0 2.43 2.65
BBY 141031C00033500 C 10/31/14 33.5 2.08 2.30
BBY 141031C00034000 C 10/31/14 34.0 1.78 2.00
BBY 141031C00034500 C 10/31/14 34.5 1.50 1.71
BBY 141031C00035000 C 10/31/14 35.0 1.33 1.44
BBY 141031C00035500 C 10/31/14 35.5 1.01 1.21
BBY 141031C00036000 C 10/31/14 36.0 0.85 1.01
BBY 141031C00036500 C 10/31/14 36.5 0.68 0.83
BBY 141031C00037000 C 10/31/14 37.0 0.53 0.68
BBY 141031C00037500 C 10/31/14 37.5 0.42 0.56
BBY 141031C00038000 C 10/31/14 38.0 0.32 0.45
BBY 141031C00038500 C 10/31/14 38.5 0.25 0.37
BBY 141031C00039000 C 10/31/14 39.0 0.19 0.29
BBY 141031C00039500 C 10/31/14 39.5 0.14 0.24
BBY 141031C00040000 C 10/31/14 40.0 0.11 0.20
BBY 141031C00040500 C 10/31/14 40.5 0.08 0.16
BBY 141031C00041000 C 10/31/14 41.0 0.05 0.14
BBY 141031C00041500 C 10/31/14 41.5 0.04 0.12
BBY 141031P00024000 P 10/31/14 24.0 0.03 0.12
BBY 141031P00025000 P 10/31/14 25.0 0.02 0.13
BBY 141031P00026000 P 10/31/14 26.0 0.02 0.14
BBY 141031P00026500 P 10/31/14 26.5 0.03 0.14
BBY 141031P00027000 P 10/31/14 27.0 0.04 0.15
BBY 141031P00027500 P 10/31/14 27.5 0.05 0.17
BBY 141031P00028000 P 10/31/14 28.0 0.07 0.19
BBY 141031P00028500 P 10/31/14 28.5 0.10 0.22
BBY 141031P00029000 P 10/31/14 29.0 0.13 0.25
BBY 141031P00029500 P 10/31/14 29.5 0.17 0.28
BBY 141031P00030000 P 10/31/14 30.0 0.21 0.32
BBY 141031P00030500 P 10/31/14 30.5 0.26 0.38
BBY 141031P00031000 P 10/31/14 31.0 0.32 0.45
BBY 141031P00031500 P 10/31/14 31.5 0.39 0.52
BBY 141031P00032000 P 10/31/14 32.0 0.49 0.62
BBY 141031P00032500 P 10/31/14 32.5 0.58 0.74
BBY 141031P00033000 P 10/31/14 33.0 0.71 0.88
BBY 141031P00033500 P 10/31/14 33.5 0.88 1.04
BBY 141031P00034000 P 10/31/14 34.0 1.06 1.22
BBY 141031P00034500 P 10/31/14 34.5 1.27 1.43
BBY 141031P00035000 P 10/31/14 35.0 1.53 1.65
BBY 141031P00035500 P 10/31/14 35.5 1.77 1.97
BBY 141031P00036000 P 10/31/14 36.0 2.07 2.29
BBY 141031P00036500 P 10/31/14 36.5 2.40 2.63
BBY 141031P00037000 P 10/31/14 37.0 2.75 2.99
BBY 141031P00037500 P 10/31/14 37.5 3.15 3.35
BBY 141031P00038000 P 10/31/14 38.0 3.50 4.25
BBY 141031P00038500 P 10/31/14 38.5 3.90 4.70
BBY 141031P00039000 P 10/31/14 39.0 4.35 5.60
BBY 141031P00039500 P 10/31/14 39.5 4.80 5.90
BBY 141031P00040000 P 10/31/14 40.0 5.25 6.45
BBY 141031P00040500 P 10/31/14 40.5 5.70 6.95
BBY 141031P00041000 P 10/31/14 41.0 6.20 7.40
BBY 141031P00041500 P 10/31/14 41.5 6.65 7.90
BBY 141122C00015000 C 11/22/14 15.0 18.95 20.35
BBY 141122C00016000 C 11/22/14 16.0 17.95 19.00
BBY 141122C00018000 C 11/22/14 18.0 15.95 17.05
BBY 141122C00019000 C 11/22/14 19.0 14.95 16.05
BBY 141122C00020000 C 11/22/14 20.0 13.95 15.00
BBY 141122C00021000 C 11/22/14 21.0 12.95 14.10
BBY 141122C00023000 C 11/22/14 23.0 11.00 12.15
BBY 141122C00024000 C 11/22/14 24.0 10.00 11.15
BBY 141122C00025000 C 11/22/14 25.0 9.05 10.15
BBY 141122C00026000 C 11/22/14 26.0 8.10 9.10
BBY 141122C00027000 C 11/22/14 27.0 7.15 8.15
BBY 141122C00028000 C 11/22/14 28.0 6.20 7.30
BBY 141122C00029000 C 11/22/14 29.0 5.85 6.35
BBY 141122C00030000 C 11/22/14 30.0 5.20 5.45
BBY 141122C00031000 C 11/22/14 31.0 4.40 4.60
BBY 141122C00032000 C 11/22/14 32.0 3.65 3.85
BBY 141122C00033000 C 11/22/14 33.0 3.00 3.15
BBY 141122C00034000 C 11/22/14 34.0 2.38 2.55
BBY 141122C00035000 C 11/22/14 35.0 1.96 1.99
BBY 141122C00036000 C 11/22/14 36.0 1.47 1.56
BBY 141122C00037000 C 11/22/14 37.0 1.12 1.19
BBY 141122C00038000 C 11/22/14 38.0 0.77 0.91
BBY 141122C00039000 C 11/22/14 39.0 0.57 0.67
BBY 141122C00040000 C 11/22/14 40.0 0.44 0.49
BBY 141122C00041000 C 11/22/14 41.0 0.26 0.37
BBY 141122C00042000 C 11/22/14 42.0 0.17 0.27
BBY 141122C00043000 C 11/22/14 43.0 0.11 0.21
BBY 141122C00044000 C 11/22/14 44.0 0.07 0.18
BBY 141122C00045000 C 11/22/14 45.0 0.05 0.14
BBY 141122P00015000 P 11/22/14 15.0 0.01 0.06
BBY 141122P00016000 P 11/22/14 16.0 0.01 0.07
BBY 141122P00018000 P 11/22/14 18.0 0.03 0.08
BBY 141122P00019000 P 11/22/14 19.0 0.03 0.10
BBY 141122P00020000 P 11/22/14 20.0 0.04 0.12
BBY 141122P00021000 P 11/22/14 21.0 0.04 0.13
BBY 141122P00023000 P 11/22/14 23.0 0.06 0.14
BBY 141122P00024000 P 11/22/14 24.0 0.08 0.18
BBY 141122P00025000 P 11/22/14 25.0 0.11 0.16
BBY 141122P00026000 P 11/22/14 26.0 0.14 0.25
BBY 141122P00027000 P 11/22/14 27.0 0.21 0.24
BBY 141122P00028000 P 11/22/14 28.0 0.28 0.32
BBY 141122P00029000 P 11/22/14 29.0 0.38 0.46
BBY 141122P00030000 P 11/22/14 30.0 0.52 0.58
BBY 141122P00031000 P 11/22/14 31.0 0.70 0.80
BBY 141122P00032000 P 11/22/14 32.0 0.94 1.07
BBY 141122P00033000 P 11/22/14 33.0 1.25 1.35
BBY 141122P00034000 P 11/22/14 34.0 1.63 1.74
BBY 141122P00035000 P 11/22/14 35.0 2.11 2.19
BBY 141122P00036000 P 11/22/14 36.0 2.65 2.77
BBY 141122P00037000 P 11/22/14 37.0 3.25 3.45
BBY 141122P00038000 P 11/22/14 38.0 4.00 4.20
BBY 141122P00039000 P 11/22/14 39.0 4.75 4.95
BBY 141122P00040000 P 11/22/14 40.0 5.55 5.95
BBY 141122P00041000 P 11/22/14 41.0 6.40 6.85
BBY 141122P00042000 P 11/22/14 42.0 7.30 8.30
BBY 141122P00043000 P 11/22/14 43.0 8.20 9.25
BBY 141122P00044000 P 11/22/14 44.0 9.10 10.15
BBY 141122P00045000 P 11/22/14 45.0 10.10 11.20
BBY 141220C00013000 C 12/20/14 13.0 20.65 22.05
BBY 141220C00014000 C 12/20/14 14.0 19.60 21.15
BBY 141220C00015000 C 12/20/14 15.0 18.60 20.15
BBY 141220C00016000 C 12/20/14 16.0 17.80 19.20
BBY 141220C00017000 C 12/20/14 17.0 16.80 18.00
BBY 141220C00018000 C 12/20/14 18.0 15.80 17.00
BBY 141220C00019000 C 12/20/14 19.0 14.80 16.05
BBY 141220C00020000 C 12/20/14 20.0 13.85 15.25
BBY 141220C00021000 C 12/20/14 21.0 12.85 14.00
BBY 141220C00022000 C 12/20/14 22.0 11.85 13.05
BBY 141220C00023000 C 12/20/14 23.0 10.90 12.05
BBY 141220C00024000 C 12/20/14 24.0 9.75 11.10
BBY 141220C00025000 C 12/20/14 25.0 8.95 10.10
BBY 141220C00026000 C 12/20/14 26.0 8.00 9.20
BBY 141220C00027000 C 12/20/14 27.0 7.05 8.30
BBY 141220C00028000 C 12/20/14 28.0 6.95 7.35
BBY 141220C00029000 C 12/20/14 29.0 6.20 6.45
BBY 141220C00030000 C 12/20/14 30.0 5.35 5.60
BBY 141220C00031000 C 12/20/14 31.0 4.60 4.80
BBY 141220C00032000 C 12/20/14 32.0 3.85 4.05
BBY 141220C00033000 C 12/20/14 33.0 3.20 3.40
BBY 141220C00034000 C 12/20/14 34.0 2.64 2.78
BBY 141220C00035000 C 12/20/14 35.0 2.19 2.32
BBY 141220C00036000 C 12/20/14 36.0 1.74 1.82
BBY 141220C00037000 C 12/20/14 37.0 1.32 1.47
BBY 141220C00038000 C 12/20/14 38.0 1.05 1.16
BBY 141220C00039000 C 12/20/14 39.0 0.82 0.91
BBY 141220C00040000 C 12/20/14 40.0 0.60 0.71
BBY 141220C00041000 C 12/20/14 41.0 0.43 0.56
BBY 141220C00042000 C 12/20/14 42.0 0.32 0.44
BBY 141220C00043000 C 12/20/14 43.0 0.24 0.35
BBY 141220C00044000 C 12/20/14 44.0 0.15 0.27
BBY 141220C00045000 C 12/20/14 45.0 0.11 0.22
BBY 141220C00046000 C 12/20/14 46.0 0.07 0.22
BBY 141220C00047000 C 12/20/14 47.0 0.04 0.18
BBY 141220C00048000 C 12/20/14 48.0 0.03 0.14
BBY 141220P00013000 P 12/20/14 13.0 0.01 0.06
BBY 141220P00014000 P 12/20/14 14.0 0.01 0.07
BBY 141220P00015000 P 12/20/14 15.0 0.02 0.08
BBY 141220P00016000 P 12/20/14 16.0 0.03 0.09
BBY 141220P00017000 P 12/20/14 17.0 0.04 0.11
BBY 141220P00018000 P 12/20/14 18.0 0.04 0.13
BBY 141220P00019000 P 12/20/14 19.0 0.04 0.15
BBY 141220P00020000 P 12/20/14 20.0 0.07 0.14
BBY 141220P00021000 P 12/20/14 21.0 0.04 0.17
BBY 141220P00022000 P 12/20/14 22.0 0.10 0.19
BBY 141220P00023000 P 12/20/14 23.0 0.11 0.22
BBY 141220P00024000 P 12/20/14 24.0 0.14 0.25
BBY 141220P00025000 P 12/20/14 25.0 0.18 0.29
BBY 141220P00026000 P 12/20/14 26.0 0.26 0.36
BBY 141220P00027000 P 12/20/14 27.0 0.34 0.43
BBY 141220P00028000 P 12/20/14 28.0 0.45 0.52
BBY 141220P00029000 P 12/20/14 29.0 0.58 0.63
BBY 141220P00030000 P 12/20/14 30.0 0.76 0.87
BBY 141220P00031000 P 12/20/14 31.0 0.98 1.11
BBY 141220P00032000 P 12/20/14 32.0 1.26 1.41
BBY 141220P00033000 P 12/20/14 33.0 1.61 1.71
BBY 141220P00034000 P 12/20/14 34.0 2.02 2.16
BBY 141220P00035000 P 12/20/14 35.0 2.51 2.62
BBY 141220P00036000 P 12/20/14 36.0 3.05 3.25
BBY 141220P00037000 P 12/20/14 37.0 3.70 3.90
BBY 141220P00038000 P 12/20/14 38.0 4.40 4.60
BBY 141220P00039000 P 12/20/14 39.0 5.15 5.35
BBY 141220P00040000 P 12/20/14 40.0 5.95 6.20
BBY 141220P00041000 P 12/20/14 41.0 6.75 7.20
BBY 141220P00042000 P 12/20/14 42.0 7.65 8.10
BBY 141220P00043000 P 12/20/14 43.0 8.50 9.70
BBY 141220P00044000 P 12/20/14 44.0 9.30 10.70
BBY 141220P00045000 P 12/20/14 45.0 10.30 11.65
BBY 141220P00046000 P 12/20/14 46.0 10.55 12.65
BBY 141220P00047000 P 12/20/14 47.0 12.35 13.65
BBY 141220P00048000 P 12/20/14 48.0 13.30 14.65
BBY 150117C00003000 C 01/17/15 3.0 30.00 32.65
BBY 150117C00005000 C 01/17/15 5.0 28.00 31.40
BBY 150117C00008000 C 01/17/15 8.0 24.85 28.30
BBY 150117C00010000 C 01/17/15 10.0 23.00 25.05
BBY 150117C00013000 C 01/17/15 13.0 20.10 22.35
BBY 150117C00014000 C 01/17/15 14.0 19.10 20.95
BBY 150117C00015000 C 01/17/15 15.0 18.25 19.95
BBY 150117C00016000 C 01/17/15 16.0 17.80 18.95
BBY 150117C00017000 C 01/17/15 17.0 16.80 18.00
BBY 150117C00019000 C 01/17/15 19.0 14.80 16.00
BBY 150117C00020000 C 01/17/15 20.0 13.85 15.00
BBY 150117C00021000 C 01/17/15 21.0 12.85 14.05
BBY 150117C00022000 C 01/17/15 22.0 11.85 13.10
BBY 150117C00024000 C 01/17/15 24.0 10.00 11.15
BBY 150117C00025000 C 01/17/15 25.0 9.05 10.15
BBY 150117C00026000 C 01/17/15 26.0 8.25 9.25
BBY 150117C00027000 C 01/17/15 27.0 7.85 8.35
BBY 150117C00028000 C 01/17/15 28.0 7.05 7.45
BBY 150117C00029000 C 01/17/15 29.0 6.25 6.60
BBY 150117C00030000 C 01/17/15 30.0 5.55 5.80
BBY 150117C00031000 C 01/17/15 31.0 4.80 5.00
BBY 150117C00032000 C 01/17/15 32.0 4.15 4.30
BBY 150117C00033000 C 01/17/15 33.0 3.50 3.70
BBY 150117C00034000 C 01/17/15 34.0 2.92 3.10
BBY 150117C00035000 C 01/17/15 35.0 2.48 2.57
BBY 150117C00036000 C 01/17/15 36.0 2.08 2.11
BBY 150117C00037000 C 01/17/15 37.0 1.62 1.73
BBY 150117C00038000 C 01/17/15 38.0 1.31 1.41
BBY 150117C00039000 C 01/17/15 39.0 1.07 1.14
BBY 150117C00040000 C 01/17/15 40.0 0.83 0.90
BBY 150117C00041000 C 01/17/15 41.0 0.63 0.74
BBY 150117C00042000 C 01/17/15 42.0 0.45 0.58
BBY 150117C00043000 C 01/17/15 43.0 0.34 0.47
BBY 150117C00044000 C 01/17/15 44.0 0.26 0.37
BBY 150117C00045000 C 01/17/15 45.0 0.24 0.32
BBY 150117C00046000 C 01/17/15 46.0 0.13 0.27
BBY 150117C00047000 C 01/17/15 47.0 0.09 0.22
BBY 150117C00048000 C 01/17/15 48.0 0.09 0.17
BBY 150117C00049000 C 01/17/15 49.0 0.06 0.15
BBY 150117C00050000 C 01/17/15 50.0 0.04 0.11
BBY 150117C00055000 C 01/17/15 55.0 0.00 0.11
BBY 150117C00060000 C 01/17/15 60.0 0.00 0.05
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.03
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.03
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.03
BBY 150117P00008000 P 01/17/15 8.0 0.00 0.04
BBY 150117P00010000 P 01/17/15 10.0 0.01 0.06
BBY 150117P00013000 P 01/17/15 13.0 0.05 0.08
BBY 150117P00014000 P 01/17/15 14.0 0.03 0.09
BBY 150117P00015000 P 01/17/15 15.0 0.04 0.10
BBY 150117P00016000 P 01/17/15 16.0 0.05 0.12
BBY 150117P00017000 P 01/17/15 17.0 0.05 0.14
BBY 150117P00019000 P 01/17/15 19.0 0.06 0.15
BBY 150117P00020000 P 01/17/15 20.0 0.10 0.16
BBY 150117P00021000 P 01/17/15 21.0 0.09 0.19
BBY 150117P00022000 P 01/17/15 22.0 0.12 0.22
BBY 150117P00024000 P 01/17/15 24.0 0.22 0.33
BBY 150117P00025000 P 01/17/15 25.0 0.30 0.34
BBY 150117P00026000 P 01/17/15 26.0 0.38 0.48
BBY 150117P00027000 P 01/17/15 27.0 0.49 0.62
BBY 150117P00028000 P 01/17/15 28.0 0.61 0.76
BBY 150117P00029000 P 01/17/15 29.0 0.78 0.93
BBY 150117P00030000 P 01/17/15 30.0 0.99 1.13
BBY 150117P00031000 P 01/17/15 31.0 1.24 1.31
BBY 150117P00032000 P 01/17/15 32.0 1.54 1.63
BBY 150117P00033000 P 01/17/15 33.0 1.90 2.00
BBY 150117P00034000 P 01/17/15 34.0 2.36 2.44
BBY 150117P00035000 P 01/17/15 35.0 2.81 2.94
BBY 150117P00036000 P 01/17/15 36.0 3.35 3.55
BBY 150117P00037000 P 01/17/15 37.0 3.95 4.15
BBY 150117P00038000 P 01/17/15 38.0 4.65 4.85
BBY 150117P00039000 P 01/17/15 39.0 5.35 5.60
BBY 150117P00040000 P 01/17/15 40.0 6.15 6.40
BBY 150117P00041000 P 01/17/15 41.0 6.95 7.40
BBY 150117P00042000 P 01/17/15 42.0 7.80 8.25
BBY 150117P00043000 P 01/17/15 43.0 8.70 9.15
BBY 150117P00044000 P 01/17/15 44.0 9.60 10.85
BBY 150117P00045000 P 01/17/15 45.0 10.50 11.85
BBY 150117P00046000 P 01/17/15 46.0 11.45 12.75
BBY 150117P00047000 P 01/17/15 47.0 12.35 13.70
BBY 150117P00048000 P 01/17/15 48.0 13.35 14.85
BBY 150117P00049000 P 01/17/15 49.0 14.35 15.65
BBY 150117P00050000 P 01/17/15 50.0 15.35 16.85
BBY 150117P00055000 P 01/17/15 55.0 20.20 21.95
BBY 150117P00060000 P 01/17/15 60.0 24.90 27.15
BBY 150117P00065000 P 01/17/15 65.0 29.45 32.15
BBY 150320C00015000 C 03/20/15 15.0 18.30 20.00
BBY 150320C00016000 C 03/20/15 16.0 17.30 19.75
BBY 150320C00018000 C 03/20/15 18.0 15.30 17.80
BBY 150320C00019000 C 03/20/15 19.0 14.30 16.05
BBY 150320C00020000 C 03/20/15 20.0 13.35 15.10
BBY 150320C00021000 C 03/20/15 21.0 12.40 14.15
BBY 150320C00022000 C 03/20/15 22.0 11.95 13.30
BBY 150320C00023000 C 03/20/15 23.0 10.50 12.20
BBY 150320C00024000 C 03/20/15 24.0 9.90 11.30
BBY 150320C00025000 C 03/20/15 25.0 9.00 10.40
BBY 150320C00026000 C 03/20/15 26.0 8.40 9.55
BBY 150320C00027000 C 03/20/15 27.0 8.05 8.65
BBY 150320C00028000 C 03/20/15 28.0 7.25 7.80
BBY 150320C00029000 C 03/20/15 29.0 6.75 7.00
BBY 150320C00030000 C 03/20/15 30.0 6.00 6.30
BBY 150320C00031000 C 03/20/15 31.0 5.30 5.60
BBY 150320C00032000 C 03/20/15 32.0 4.65 4.90
BBY 150320C00033000 C 03/20/15 33.0 4.20 4.30
BBY 150320C00034000 C 03/20/15 34.0 3.50 3.75
BBY 150320C00035000 C 03/20/15 35.0 3.10 3.25
BBY 150320C00036000 C 03/20/15 36.0 2.65 2.79
BBY 150320C00037000 C 03/20/15 37.0 2.26 2.40
BBY 150320C00038000 C 03/20/15 38.0 1.82 2.00
BBY 150320C00039000 C 03/20/15 39.0 1.52 1.73
BBY 150320C00040000 C 03/20/15 40.0 1.27 1.46
BBY 150320C00041000 C 03/20/15 41.0 1.04 1.24
BBY 150320C00042000 C 03/20/15 42.0 0.86 1.04
BBY 150320C00043000 C 03/20/15 43.0 0.70 0.89
BBY 150320C00044000 C 03/20/15 44.0 0.58 0.77
BBY 150320C00045000 C 03/20/15 45.0 0.47 0.62
BBY 150320C00046000 C 03/20/15 46.0 0.38 0.55
BBY 150320C00047000 C 03/20/15 47.0 0.30 0.47
BBY 150320C00048000 C 03/20/15 48.0 0.25 0.43
BBY 150320C00049000 C 03/20/15 49.0 0.20 0.38
BBY 150320C00050000 C 03/20/15 50.0 0.17 0.34
BBY 150320P00015000 P 03/20/15 15.0 0.08 0.19
BBY 150320P00016000 P 03/20/15 16.0 0.07 0.22
BBY 150320P00018000 P 03/20/15 18.0 0.07 0.26
BBY 150320P00019000 P 03/20/15 19.0 0.15 0.24
BBY 150320P00020000 P 03/20/15 20.0 0.11 0.31
BBY 150320P00021000 P 03/20/15 21.0 0.14 0.37
BBY 150320P00022000 P 03/20/15 22.0 0.27 0.43
BBY 150320P00023000 P 03/20/15 23.0 0.31 0.51
BBY 150320P00024000 P 03/20/15 24.0 0.39 0.60
BBY 150320P00025000 P 03/20/15 25.0 0.50 0.66
BBY 150320P00026000 P 03/20/15 26.0 0.61 0.80
BBY 150320P00027000 P 03/20/15 27.0 0.79 1.02
BBY 150320P00028000 P 03/20/15 28.0 1.02 1.21
BBY 150320P00029000 P 03/20/15 29.0 1.25 1.45
BBY 150320P00030000 P 03/20/15 30.0 1.51 1.72
BBY 150320P00031000 P 03/20/15 31.0 1.82 2.03
BBY 150320P00032000 P 03/20/15 32.0 2.18 2.39
BBY 150320P00033000 P 03/20/15 33.0 2.58 2.80
BBY 150320P00034000 P 03/20/15 34.0 3.00 3.25
BBY 150320P00035000 P 03/20/15 35.0 3.50 3.70
BBY 150320P00036000 P 03/20/15 36.0 4.05 4.35
BBY 150320P00037000 P 03/20/15 37.0 4.65 4.95
BBY 150320P00038000 P 03/20/15 38.0 5.35 5.65
BBY 150320P00039000 P 03/20/15 39.0 6.00 6.35
BBY 150320P00040000 P 03/20/15 40.0 6.75 7.10
BBY 150320P00041000 P 03/20/15 41.0 7.55 7.85
BBY 150320P00042000 P 03/20/15 42.0 8.35 8.70
BBY 150320P00043000 P 03/20/15 43.0 9.15 9.75
BBY 150320P00044000 P 03/20/15 44.0 10.05 10.60
BBY 150320P00045000 P 03/20/15 45.0 10.90 11.50
BBY 150320P00046000 P 03/20/15 46.0 11.80 12.40
BBY 150320P00047000 P 03/20/15 47.0 12.70 14.00
BBY 150320P00048000 P 03/20/15 48.0 13.20 15.35
BBY 150320P00049000 P 03/20/15 49.0 14.60 16.30
BBY 150320P00050000 P 03/20/15 50.0 15.55 17.30
BBY 160115C00013000 C 01/15/16 13.0 19.40 22.65
BBY 160115C00015000 C 01/15/16 15.0 17.50 20.35
BBY 160115C00018000 C 01/15/16 18.0 14.90 17.70
BBY 160115C00020000 C 01/15/16 20.0 13.60 15.50
BBY 160115C00023000 C 01/15/16 23.0 11.10 12.95
BBY 160115C00025000 C 01/15/16 25.0 10.55 11.15
BBY 160115C00028000 C 01/15/16 28.0 8.70 9.00
BBY 160115C00030000 C 01/15/16 30.0 7.40 7.75
BBY 160115C00033000 C 01/15/16 33.0 5.75 6.05
BBY 160115C00035000 C 01/15/16 35.0 4.80 5.10
BBY 160115C00038000 C 01/15/16 38.0 3.60 3.90
BBY 160115C00040000 C 01/15/16 40.0 2.91 3.25
BBY 160115C00042000 C 01/15/16 42.0 2.37 2.68
BBY 160115C00045000 C 01/15/16 45.0 1.72 2.02
BBY 160115C00047000 C 01/15/16 47.0 1.39 1.67
BBY 160115C00050000 C 01/15/16 50.0 1.00 1.27
BBY 160115C00055000 C 01/15/16 55.0 0.58 0.90
BBY 160115C00060000 C 01/15/16 60.0 0.34 0.53
BBY 160115P00013000 P 01/15/16 13.0 0.24 0.32
BBY 160115P00015000 P 01/15/16 15.0 0.30 0.48
BBY 160115P00018000 P 01/15/16 18.0 0.51 0.67
BBY 160115P00020000 P 01/15/16 20.0 0.73 1.00
BBY 160115P00023000 P 01/15/16 23.0 1.27 1.49
BBY 160115P00025000 P 01/15/16 25.0 1.80 1.86
BBY 160115P00028000 P 01/15/16 28.0 2.59 2.78
BBY 160115P00030000 P 01/15/16 30.0 3.30 3.50
BBY 160115P00033000 P 01/15/16 33.0 4.65 4.85
BBY 160115P00035000 P 01/15/16 35.0 5.70 6.00
BBY 160115P00038000 P 01/15/16 38.0 7.50 7.80
BBY 160115P00040000 P 01/15/16 40.0 8.85 9.20
BBY 160115P00042000 P 01/15/16 42.0 10.25 10.65
BBY 160115P00045000 P 01/15/16 45.0 12.55 13.00
BBY 160115P00047000 P 01/15/16 47.0 14.25 14.60
BBY 160115P00050000 P 01/15/16 50.0 16.05 17.65
BBY 160115P00055000 P 01/15/16 55.0 21.15 22.30
BBY 160115P00060000 P 01/15/16 60.0 25.10 28.20

OPRA data is delayed 15 minutes.