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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140801C00023500 C 08/01/14 23.5 7.35 8.10
BBY 140801C00024000 C 08/01/14 24.0 6.85 7.85
BBY 140801C00024500 C 08/01/14 24.5 6.35 7.30
BBY 140801C00025000 C 08/01/14 25.0 5.85 6.60
BBY 140801C00025500 C 08/01/14 25.5 5.35 6.10
BBY 140801C00026000 C 08/01/14 26.0 4.85 5.65
BBY 140801C00026500 C 08/01/14 26.5 4.35 5.10
BBY 140801C00027000 C 08/01/14 27.0 3.85 4.60
BBY 140801C00027500 C 08/01/14 27.5 3.35 4.10
BBY 140801C00028000 C 08/01/14 28.0 2.87 3.60
BBY 140801C00028500 C 08/01/14 28.5 2.40 3.15
BBY 140801C00029000 C 08/01/14 29.0 1.91 2.63
BBY 140801C00029500 C 08/01/14 29.5 1.86 2.15
BBY 140801C00030000 C 08/01/14 30.0 1.45 1.68
BBY 140801C00030500 C 08/01/14 30.5 1.10 1.23
BBY 140801C00031000 C 08/01/14 31.0 0.78 0.84
BBY 140801C00031500 C 08/01/14 31.5 0.49 0.52
BBY 140801C00032000 C 08/01/14 32.0 0.28 0.31
BBY 140801C00032500 C 08/01/14 32.5 0.14 0.18
BBY 140801C00033000 C 08/01/14 33.0 0.04 0.11
BBY 140801C00033500 C 08/01/14 33.5 0.01 0.07
BBY 140801C00034000 C 08/01/14 34.0 0.00 0.06
BBY 140801C00034500 C 08/01/14 34.5 0.00 0.05
BBY 140801C00035000 C 08/01/14 35.0 0.00 0.05
BBY 140801C00035500 C 08/01/14 35.5 0.00 0.05
BBY 140801C00036000 C 08/01/14 36.0 0.00 0.05
BBY 140801C00036500 C 08/01/14 36.5 0.00 0.05
BBY 140801C00037000 C 08/01/14 37.0 0.00 0.05
BBY 140801C00037500 C 08/01/14 37.5 0.00 0.08
BBY 140801C00038000 C 08/01/14 38.0 0.00 0.08
BBY 140801C00038500 C 08/01/14 38.5 0.00 0.08
BBY 140801C00039000 C 08/01/14 39.0 0.00 0.08
BBY 140801C00039500 C 08/01/14 39.5 0.00 0.07
BBY 140801C00040000 C 08/01/14 40.0 0.00 0.07
BBY 140801C00040500 C 08/01/14 40.5 0.00 0.07
BBY 140801P00023500 P 08/01/14 23.5 0.00 0.08
BBY 140801P00024000 P 08/01/14 24.0 0.00 0.08
BBY 140801P00024500 P 08/01/14 24.5 0.00 0.09
BBY 140801P00025000 P 08/01/14 25.0 0.00 0.09
BBY 140801P00025500 P 08/01/14 25.5 0.00 0.09
BBY 140801P00026000 P 08/01/14 26.0 0.00 0.09
BBY 140801P00026500 P 08/01/14 26.5 0.00 0.09
BBY 140801P00027000 P 08/01/14 27.0 0.00 0.09
BBY 140801P00027500 P 08/01/14 27.5 0.00 0.09
BBY 140801P00028000 P 08/01/14 28.0 0.00 0.09
BBY 140801P00028500 P 08/01/14 28.5 0.00 0.10
BBY 140801P00029000 P 08/01/14 29.0 0.01 0.08
BBY 140801P00029500 P 08/01/14 29.5 0.02 0.10
BBY 140801P00030000 P 08/01/14 30.0 0.07 0.10
BBY 140801P00030500 P 08/01/14 30.5 0.13 0.20
BBY 140801P00031000 P 08/01/14 31.0 0.25 0.29
BBY 140801P00031500 P 08/01/14 31.5 0.45 0.50
BBY 140801P00032000 P 08/01/14 32.0 0.72 0.79
BBY 140801P00032500 P 08/01/14 32.5 1.10 1.27
BBY 140801P00033000 P 08/01/14 33.0 1.50 1.76
BBY 140801P00033500 P 08/01/14 33.5 1.95 2.26
BBY 140801P00034000 P 08/01/14 34.0 2.42 2.76
BBY 140801P00034500 P 08/01/14 34.5 2.92 3.30
BBY 140801P00035000 P 08/01/14 35.0 3.40 4.15
BBY 140801P00035500 P 08/01/14 35.5 3.90 4.65
BBY 140801P00036000 P 08/01/14 36.0 4.40 5.15
BBY 140801P00036500 P 08/01/14 36.5 4.90 5.25
BBY 140801P00037000 P 08/01/14 37.0 5.40 6.20
BBY 140801P00037500 P 08/01/14 37.5 5.90 6.30
BBY 140801P00038000 P 08/01/14 38.0 6.40 6.80
BBY 140801P00038500 P 08/01/14 38.5 6.90 7.30
BBY 140801P00039000 P 08/01/14 39.0 7.35 7.80
BBY 140801P00039500 P 08/01/14 39.5 7.90 8.30
BBY 140801P00040000 P 08/01/14 40.0 8.40 8.80
BBY 140801P00040500 P 08/01/14 40.5 8.90 9.30
BBY 140816C00015000 C 08/16/14 15.0 15.90 16.70
BBY 140816C00016000 C 08/16/14 16.0 14.90 15.70
BBY 140816C00018000 C 08/16/14 18.0 12.90 13.85
BBY 140816C00019000 C 08/16/14 19.0 11.90 12.85
BBY 140816C00020000 C 08/16/14 20.0 10.90 11.60
BBY 140816C00021000 C 08/16/14 21.0 9.90 10.70
BBY 140816C00022000 C 08/16/14 22.0 8.90 9.65
BBY 140816C00023000 C 08/16/14 23.0 8.10 8.65
BBY 140816C00024000 C 08/16/14 24.0 7.10 7.65
BBY 140816C00025000 C 08/16/14 25.0 6.10 6.65
BBY 140816C00025500 C 08/16/14 25.5 5.60 6.15
BBY 140816C00026000 C 08/16/14 26.0 5.10 5.65
BBY 140816C00026500 C 08/16/14 26.5 4.60 5.15
BBY 140816C00027000 C 08/16/14 27.0 4.15 4.70
BBY 140816C00027500 C 08/16/14 27.5 3.65 4.20
BBY 140816C00028000 C 08/16/14 28.0 3.20 3.70
BBY 140816C00028500 C 08/16/14 28.5 2.80 3.25
BBY 140816C00029000 C 08/16/14 29.0 2.44 2.78
BBY 140816C00029500 C 08/16/14 29.5 2.22 2.35
BBY 140816C00030000 C 08/16/14 30.0 1.84 1.95
BBY 140816C00030500 C 08/16/14 30.5 1.52 1.58
BBY 140816C00031000 C 08/16/14 31.0 1.20 1.26
BBY 140816C00031500 C 08/16/14 31.5 0.93 0.97
BBY 140816C00032000 C 08/16/14 32.0 0.65 0.74
BBY 140816C00032500 C 08/16/14 32.5 0.48 0.56
BBY 140816C00033000 C 08/16/14 33.0 0.35 0.42
BBY 140816C00033500 C 08/16/14 33.5 0.28 0.31
BBY 140816C00034000 C 08/16/14 34.0 0.16 0.23
BBY 140816C00034500 C 08/16/14 34.5 0.11 0.17
BBY 140816C00035000 C 08/16/14 35.0 0.11 0.14
BBY 140816C00036000 C 08/16/14 36.0 0.06 0.09
BBY 140816C00037000 C 08/16/14 37.0 0.02 0.07
BBY 140816C00038000 C 08/16/14 38.0 0.01 0.06
BBY 140816C00039000 C 08/16/14 39.0 0.01 0.05
BBY 140816C00040000 C 08/16/14 40.0 0.00 0.04
BBY 140816P00015000 P 08/16/14 15.0 0.00 0.03
BBY 140816P00016000 P 08/16/14 16.0 0.00 0.03
BBY 140816P00018000 P 08/16/14 18.0 0.00 0.04
BBY 140816P00019000 P 08/16/14 19.0 0.00 0.05
BBY 140816P00020000 P 08/16/14 20.0 0.00 0.01
BBY 140816P00021000 P 08/16/14 21.0 0.00 0.05
BBY 140816P00022000 P 08/16/14 22.0 0.01 0.02
BBY 140816P00023000 P 08/16/14 23.0 0.01 0.07
BBY 140816P00024000 P 08/16/14 24.0 0.02 0.07
BBY 140816P00025000 P 08/16/14 25.0 0.02 0.07
BBY 140816P00025500 P 08/16/14 25.5 0.02 0.07
BBY 140816P00026000 P 08/16/14 26.0 0.02 0.07
BBY 140816P00026500 P 08/16/14 26.5 0.03 0.08
BBY 140816P00027000 P 08/16/14 27.0 0.04 0.10
BBY 140816P00027500 P 08/16/14 27.5 0.07 0.12
BBY 140816P00028000 P 08/16/14 28.0 0.10 0.12
BBY 140816P00028500 P 08/16/14 28.5 0.14 0.17
BBY 140816P00029000 P 08/16/14 29.0 0.19 0.22
BBY 140816P00029500 P 08/16/14 29.5 0.26 0.31
BBY 140816P00030000 P 08/16/14 30.0 0.35 0.42
BBY 140816P00030500 P 08/16/14 30.5 0.49 0.56
BBY 140816P00031000 P 08/16/14 31.0 0.67 0.72
BBY 140816P00031500 P 08/16/14 31.5 0.89 0.95
BBY 140816P00032000 P 08/16/14 32.0 1.16 1.21
BBY 140816P00032500 P 08/16/14 32.5 1.47 1.54
BBY 140816P00033000 P 08/16/14 33.0 1.82 1.90
BBY 140816P00033500 P 08/16/14 33.5 2.21 2.29
BBY 140816P00034000 P 08/16/14 34.0 2.62 2.80
BBY 140816P00034500 P 08/16/14 34.5 3.05 3.30
BBY 140816P00035000 P 08/16/14 35.0 3.50 3.90
BBY 140816P00036000 P 08/16/14 36.0 4.45 5.00
BBY 140816P00037000 P 08/16/14 37.0 5.45 6.00
BBY 140816P00038000 P 08/16/14 38.0 6.40 7.00
BBY 140816P00039000 P 08/16/14 39.0 7.40 8.00
BBY 140816P00040000 P 08/16/14 40.0 8.40 9.00
BBY 140920C00013000 C 09/20/14 13.0 17.80 18.70
BBY 140920C00014000 C 09/20/14 14.0 16.80 17.75
BBY 140920C00015000 C 09/20/14 15.0 15.75 16.80
BBY 140920C00016000 C 09/20/14 16.0 14.80 15.65
BBY 140920C00017000 C 09/20/14 17.0 13.85 14.70
BBY 140920C00018000 C 09/20/14 18.0 12.90 13.70
BBY 140920C00019000 C 09/20/14 19.0 11.90 12.70
BBY 140920C00020000 C 09/20/14 20.0 10.95 11.70
BBY 140920C00021000 C 09/20/14 21.0 9.95 10.70
BBY 140920C00022000 C 09/20/14 22.0 8.95 9.75
BBY 140920C00023000 C 09/20/14 23.0 8.00 8.75
BBY 140920C00024000 C 09/20/14 24.0 7.05 7.80
BBY 140920C00025000 C 09/20/14 25.0 6.50 6.85
BBY 140920C00026000 C 09/20/14 26.0 5.35 5.90
BBY 140920C00027000 C 09/20/14 27.0 4.85 5.00
BBY 140920C00028000 C 09/20/14 28.0 4.00 4.15
BBY 140920C00029000 C 09/20/14 29.0 3.20 3.40
BBY 140920C00030000 C 09/20/14 30.0 2.62 2.69
BBY 140920C00031000 C 09/20/14 31.0 2.04 2.10
BBY 140920C00032000 C 09/20/14 32.0 1.50 1.61
BBY 140920C00033000 C 09/20/14 33.0 1.10 1.21
BBY 140920C00034000 C 09/20/14 34.0 0.83 0.91
BBY 140920C00035000 C 09/20/14 35.0 0.63 0.67
BBY 140920C00036000 C 09/20/14 36.0 0.40 0.50
BBY 140920C00037000 C 09/20/14 37.0 0.28 0.37
BBY 140920C00038000 C 09/20/14 38.0 0.20 0.29
BBY 140920C00039000 C 09/20/14 39.0 0.14 0.23
BBY 140920C00040000 C 09/20/14 40.0 0.10 0.17
BBY 140920C00041000 C 09/20/14 41.0 0.06 0.15
BBY 140920C00042000 C 09/20/14 42.0 0.04 0.13
BBY 140920C00043000 C 09/20/14 43.0 0.05 0.11
BBY 140920P00013000 P 09/20/14 13.0 0.00 0.05
BBY 140920P00014000 P 09/20/14 14.0 0.00 0.06
BBY 140920P00015000 P 09/20/14 15.0 0.00 0.07
BBY 140920P00016000 P 09/20/14 16.0 0.02 0.08
BBY 140920P00017000 P 09/20/14 17.0 0.05 0.08
BBY 140920P00018000 P 09/20/14 18.0 0.03 0.10
BBY 140920P00019000 P 09/20/14 19.0 0.04 0.11
BBY 140920P00020000 P 09/20/14 20.0 0.08 0.12
BBY 140920P00021000 P 09/20/14 21.0 0.06 0.14
BBY 140920P00022000 P 09/20/14 22.0 0.09 0.15
BBY 140920P00023000 P 09/20/14 23.0 0.13 0.17
BBY 140920P00024000 P 09/20/14 24.0 0.15 0.22
BBY 140920P00025000 P 09/20/14 25.0 0.23 0.28
BBY 140920P00026000 P 09/20/14 26.0 0.31 0.35
BBY 140920P00027000 P 09/20/14 27.0 0.45 0.51
BBY 140920P00028000 P 09/20/14 28.0 0.63 0.70
BBY 140920P00029000 P 09/20/14 29.0 0.88 0.94
BBY 140920P00030000 P 09/20/14 30.0 1.20 1.29
BBY 140920P00031000 P 09/20/14 31.0 1.63 1.71
BBY 140920P00032000 P 09/20/14 32.0 2.15 2.23
BBY 140920P00033000 P 09/20/14 33.0 2.76 2.84
BBY 140920P00034000 P 09/20/14 34.0 3.45 3.60
BBY 140920P00035000 P 09/20/14 35.0 4.20 4.35
BBY 140920P00036000 P 09/20/14 36.0 5.05 5.70
BBY 140920P00037000 P 09/20/14 37.0 5.90 6.60
BBY 140920P00038000 P 09/20/14 38.0 6.80 7.50
BBY 140920P00039000 P 09/20/14 39.0 7.75 8.45
BBY 140920P00040000 P 09/20/14 40.0 8.70 9.25
BBY 140920P00041000 P 09/20/14 41.0 9.65 10.40
BBY 140920P00042000 P 09/20/14 42.0 10.65 11.40
BBY 140920P00043000 P 09/20/14 43.0 11.60 12.40
BBY 141018C00015000 C 10/18/14 15.0 15.75 16.75
BBY 141018C00016000 C 10/18/14 16.0 14.75 15.65
BBY 141018C00018000 C 10/18/14 18.0 12.80 13.65
BBY 141018C00019000 C 10/18/14 19.0 11.80 12.80
BBY 141018C00020000 C 10/18/14 20.0 10.80 11.70
BBY 141018C00021000 C 10/18/14 21.0 9.85 10.70
BBY 141018C00023000 C 10/18/14 23.0 8.35 8.80
BBY 141018C00024000 C 10/18/14 24.0 7.10 7.90
BBY 141018C00025000 C 10/18/14 25.0 6.55 6.90
BBY 141018C00026000 C 10/18/14 26.0 5.30 6.00
BBY 141018C00027000 C 10/18/14 27.0 4.75 5.15
BBY 141018C00028000 C 10/18/14 28.0 4.15 4.30
BBY 141018C00029000 C 10/18/14 29.0 3.45 3.60
BBY 141018C00030000 C 10/18/14 30.0 2.82 2.92
BBY 141018C00031000 C 10/18/14 31.0 2.25 2.34
BBY 141018C00032000 C 10/18/14 32.0 1.79 1.85
BBY 141018C00033000 C 10/18/14 33.0 1.33 1.44
BBY 141018C00034000 C 10/18/14 34.0 1.07 1.13
BBY 141018C00035000 C 10/18/14 35.0 0.75 0.88
BBY 141018C00036000 C 10/18/14 36.0 0.58 0.67
BBY 141018C00037000 C 10/18/14 37.0 0.44 0.52
BBY 141018C00038000 C 10/18/14 38.0 0.30 0.40
BBY 141018C00039000 C 10/18/14 39.0 0.22 0.32
BBY 141018C00040000 C 10/18/14 40.0 0.17 0.27
BBY 141018C00041000 C 10/18/14 41.0 0.12 0.22
BBY 141018C00042000 C 10/18/14 42.0 0.10 0.19
BBY 141018C00043000 C 10/18/14 43.0 0.07 0.16
BBY 141018P00015000 P 10/18/14 15.0 0.03 0.09
BBY 141018P00016000 P 10/18/14 16.0 0.04 0.10
BBY 141018P00018000 P 10/18/14 18.0 0.05 0.12
BBY 141018P00019000 P 10/18/14 19.0 0.05 0.13
BBY 141018P00020000 P 10/18/14 20.0 0.07 0.15
BBY 141018P00021000 P 10/18/14 21.0 0.09 0.16
BBY 141018P00023000 P 10/18/14 23.0 0.17 0.23
BBY 141018P00024000 P 10/18/14 24.0 0.23 0.30
BBY 141018P00025000 P 10/18/14 25.0 0.33 0.36
BBY 141018P00026000 P 10/18/14 26.0 0.44 0.49
BBY 141018P00027000 P 10/18/14 27.0 0.60 0.65
BBY 141018P00028000 P 10/18/14 28.0 0.82 0.86
BBY 141018P00029000 P 10/18/14 29.0 1.11 1.16
BBY 141018P00030000 P 10/18/14 30.0 1.45 1.51
BBY 141018P00031000 P 10/18/14 31.0 1.88 1.94
BBY 141018P00032000 P 10/18/14 32.0 2.40 2.48
BBY 141018P00033000 P 10/18/14 33.0 3.00 3.15
BBY 141018P00034000 P 10/18/14 34.0 3.65 3.85
BBY 141018P00035000 P 10/18/14 35.0 4.40 4.60
BBY 141018P00036000 P 10/18/14 36.0 5.20 5.50
BBY 141018P00037000 P 10/18/14 37.0 6.05 6.45
BBY 141018P00038000 P 10/18/14 38.0 6.90 7.60
BBY 141018P00039000 P 10/18/14 39.0 7.85 8.25
BBY 141018P00040000 P 10/18/14 40.0 8.75 9.20
BBY 141018P00041000 P 10/18/14 41.0 9.70 10.45
BBY 141018P00042000 P 10/18/14 42.0 10.60 11.20
BBY 141018P00043000 P 10/18/14 43.0 11.65 12.50
BBY 141220C00013000 C 12/20/14 13.0 17.75 18.65
BBY 141220C00014000 C 12/20/14 14.0 16.45 17.65
BBY 141220C00015000 C 12/20/14 15.0 15.70 16.85
BBY 141220C00016000 C 12/20/14 16.0 14.80 15.80
BBY 141220C00017000 C 12/20/14 17.0 13.85 14.65
BBY 141220C00018000 C 12/20/14 18.0 12.55 13.85
BBY 141220C00019000 C 12/20/14 19.0 11.90 12.90
BBY 141220C00020000 C 12/20/14 20.0 10.85 11.85
BBY 141220C00021000 C 12/20/14 21.0 10.00 10.90
BBY 141220C00022000 C 12/20/14 22.0 9.10 9.85
BBY 141220C00023000 C 12/20/14 23.0 8.15 8.95
BBY 141220C00024000 C 12/20/14 24.0 7.30 8.00
BBY 141220C00025000 C 12/20/14 25.0 6.45 7.15
BBY 141220C00026000 C 12/20/14 26.0 5.65 6.35
BBY 141220C00027000 C 12/20/14 27.0 5.30 5.50
BBY 141220C00028000 C 12/20/14 28.0 4.60 4.80
BBY 141220C00029000 C 12/20/14 29.0 3.95 4.15
BBY 141220C00030000 C 12/20/14 30.0 3.35 3.50
BBY 141220C00031000 C 12/20/14 31.0 2.79 2.97
BBY 141220C00032000 C 12/20/14 32.0 2.38 2.49
BBY 141220C00033000 C 12/20/14 33.0 1.91 2.09
BBY 141220C00034000 C 12/20/14 34.0 1.56 1.73
BBY 141220C00035000 C 12/20/14 35.0 1.27 1.43
BBY 141220C00036000 C 12/20/14 36.0 1.04 1.17
BBY 141220C00037000 C 12/20/14 37.0 0.83 0.98
BBY 141220C00038000 C 12/20/14 38.0 0.67 0.80
BBY 141220C00039000 C 12/20/14 39.0 0.52 0.66
BBY 141220C00040000 C 12/20/14 40.0 0.43 0.54
BBY 141220C00041000 C 12/20/14 41.0 0.34 0.45
BBY 141220C00042000 C 12/20/14 42.0 0.27 0.39
BBY 141220C00043000 C 12/20/14 43.0 0.21 0.33
BBY 141220C00044000 C 12/20/14 44.0 0.18 0.28
BBY 141220C00045000 C 12/20/14 45.0 0.14 0.24
BBY 141220C00046000 C 12/20/14 46.0 0.11 0.22
BBY 141220C00047000 C 12/20/14 47.0 0.09 0.21
BBY 141220P00013000 P 12/20/14 13.0 0.06 0.11
BBY 141220P00014000 P 12/20/14 14.0 0.07 0.13
BBY 141220P00015000 P 12/20/14 15.0 0.07 0.14
BBY 141220P00016000 P 12/20/14 16.0 0.07 0.17
BBY 141220P00017000 P 12/20/14 17.0 0.09 0.18
BBY 141220P00018000 P 12/20/14 18.0 0.10 0.20
BBY 141220P00019000 P 12/20/14 19.0 0.14 0.21
BBY 141220P00020000 P 12/20/14 20.0 0.18 0.25
BBY 141220P00021000 P 12/20/14 21.0 0.24 0.32
BBY 141220P00022000 P 12/20/14 22.0 0.30 0.39
BBY 141220P00023000 P 12/20/14 23.0 0.40 0.50
BBY 141220P00024000 P 12/20/14 24.0 0.53 0.62
BBY 141220P00025000 P 12/20/14 25.0 0.69 0.74
BBY 141220P00026000 P 12/20/14 26.0 0.88 0.94
BBY 141220P00027000 P 12/20/14 27.0 1.13 1.18
BBY 141220P00028000 P 12/20/14 28.0 1.40 1.48
BBY 141220P00029000 P 12/20/14 29.0 1.74 1.83
BBY 141220P00030000 P 12/20/14 30.0 2.14 2.25
BBY 141220P00031000 P 12/20/14 31.0 2.61 2.76
BBY 141220P00032000 P 12/20/14 32.0 3.10 3.30
BBY 141220P00033000 P 12/20/14 33.0 3.70 3.90
BBY 141220P00034000 P 12/20/14 34.0 4.35 4.55
BBY 141220P00035000 P 12/20/14 35.0 5.05 5.30
BBY 141220P00036000 P 12/20/14 36.0 5.80 6.05
BBY 141220P00037000 P 12/20/14 37.0 6.60 6.85
BBY 141220P00038000 P 12/20/14 38.0 7.40 7.75
BBY 141220P00039000 P 12/20/14 39.0 8.25 9.00
BBY 141220P00040000 P 12/20/14 40.0 9.15 9.90
BBY 141220P00041000 P 12/20/14 41.0 10.05 10.85
BBY 141220P00042000 P 12/20/14 42.0 10.95 11.75
BBY 141220P00043000 P 12/20/14 43.0 11.90 12.70
BBY 141220P00044000 P 12/20/14 44.0 12.85 13.70
BBY 141220P00045000 P 12/20/14 45.0 13.40 14.75
BBY 141220P00046000 P 12/20/14 46.0 14.70 15.60
BBY 141220P00047000 P 12/20/14 47.0 15.60 16.75
BBY 150117C00003000 C 01/17/15 3.0 27.60 28.70
BBY 150117C00005000 C 01/17/15 5.0 25.45 27.40
BBY 150117C00008000 C 01/17/15 8.0 22.45 24.65
BBY 150117C00010000 C 01/17/15 10.0 20.70 21.90
BBY 150117C00013000 C 01/17/15 13.0 17.50 18.65
BBY 150117C00014000 C 01/17/15 14.0 16.55 17.80
BBY 150117C00015000 C 01/17/15 15.0 15.75 16.80
BBY 150117C00016000 C 01/17/15 16.0 14.85 15.65
BBY 150117C00017000 C 01/17/15 17.0 13.80 14.70
BBY 150117C00019000 C 01/17/15 19.0 11.90 12.90
BBY 150117C00020000 C 01/17/15 20.0 10.95 11.80
BBY 150117C00021000 C 01/17/15 21.0 10.00 10.80
BBY 150117C00022000 C 01/17/15 22.0 9.05 9.85
BBY 150117C00024000 C 01/17/15 24.0 7.30 8.05
BBY 150117C00025000 C 01/17/15 25.0 7.00 7.25
BBY 150117C00026000 C 01/17/15 26.0 5.70 6.45
BBY 150117C00027000 C 01/17/15 27.0 5.45 5.65
BBY 150117C00028000 C 01/17/15 28.0 4.75 4.95
BBY 150117C00029000 C 01/17/15 29.0 4.15 4.30
BBY 150117C00030000 C 01/17/15 30.0 3.55 3.65
BBY 150117C00031000 C 01/17/15 31.0 3.00 3.20
BBY 150117C00032000 C 01/17/15 32.0 2.55 2.69
BBY 150117C00033000 C 01/17/15 33.0 2.24 2.27
BBY 150117C00034000 C 01/17/15 34.0 1.79 1.91
BBY 150117C00035000 C 01/17/15 35.0 1.49 1.61
BBY 150117C00036000 C 01/17/15 36.0 1.24 1.34
BBY 150117C00037000 C 01/17/15 37.0 1.01 1.13
BBY 150117C00038000 C 01/17/15 38.0 0.79 0.94
BBY 150117C00039000 C 01/17/15 39.0 0.65 0.78
BBY 150117C00040000 C 01/17/15 40.0 0.53 0.66
BBY 150117C00041000 C 01/17/15 41.0 0.42 0.57
BBY 150117C00042000 C 01/17/15 42.0 0.35 0.49
BBY 150117C00043000 C 01/17/15 43.0 0.29 0.42
BBY 150117C00044000 C 01/17/15 44.0 0.24 0.37
BBY 150117C00045000 C 01/17/15 45.0 0.20 0.33
BBY 150117C00046000 C 01/17/15 46.0 0.15 0.29
BBY 150117C00047000 C 01/17/15 47.0 0.12 0.27
BBY 150117C00050000 C 01/17/15 50.0 0.07 0.20
BBY 150117C00055000 C 01/17/15 55.0 0.03 0.12
BBY 150117C00060000 C 01/17/15 60.0 0.01 0.10
BBY 150117C00065000 C 01/17/15 65.0 0.01 0.07
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.03
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.06
BBY 150117P00008000 P 01/17/15 8.0 0.01 0.07
BBY 150117P00010000 P 01/17/15 10.0 0.03 0.09
BBY 150117P00013000 P 01/17/15 13.0 0.07 0.13
BBY 150117P00014000 P 01/17/15 14.0 0.07 0.15
BBY 150117P00015000 P 01/17/15 15.0 0.10 0.16
BBY 150117P00016000 P 01/17/15 16.0 0.09 0.18
BBY 150117P00017000 P 01/17/15 17.0 0.09 0.20
BBY 150117P00019000 P 01/17/15 19.0 0.16 0.28
BBY 150117P00020000 P 01/17/15 20.0 0.25 0.32
BBY 150117P00021000 P 01/17/15 21.0 0.27 0.39
BBY 150117P00022000 P 01/17/15 22.0 0.36 0.48
BBY 150117P00024000 P 01/17/15 24.0 0.64 0.74
BBY 150117P00025000 P 01/17/15 25.0 0.80 0.92
BBY 150117P00026000 P 01/17/15 26.0 1.01 1.08
BBY 150117P00027000 P 01/17/15 27.0 1.30 1.39
BBY 150117P00028000 P 01/17/15 28.0 1.58 1.70
BBY 150117P00029000 P 01/17/15 29.0 1.93 2.07
BBY 150117P00030000 P 01/17/15 30.0 2.35 2.48
BBY 150117P00031000 P 01/17/15 31.0 2.83 2.97
BBY 150117P00032000 P 01/17/15 32.0 3.35 3.50
BBY 150117P00033000 P 01/17/15 33.0 3.90 4.10
BBY 150117P00034000 P 01/17/15 34.0 4.55 4.75
BBY 150117P00035000 P 01/17/15 35.0 5.25 5.45
BBY 150117P00036000 P 01/17/15 36.0 6.00 6.20
BBY 150117P00037000 P 01/17/15 37.0 6.80 7.00
BBY 150117P00038000 P 01/17/15 38.0 7.60 7.85
BBY 150117P00039000 P 01/17/15 39.0 8.45 9.15
BBY 150117P00040000 P 01/17/15 40.0 9.30 10.00
BBY 150117P00041000 P 01/17/15 41.0 10.20 10.90
BBY 150117P00042000 P 01/17/15 42.0 11.15 12.15
BBY 150117P00043000 P 01/17/15 43.0 12.00 12.80
BBY 150117P00044000 P 01/17/15 44.0 12.80 13.85
BBY 150117P00045000 P 01/17/15 45.0 13.90 14.70
BBY 150117P00046000 P 01/17/15 46.0 14.85 15.85
BBY 150117P00047000 P 01/17/15 47.0 15.35 16.80
BBY 150117P00050000 P 01/17/15 50.0 18.55 19.75
BBY 150117P00055000 P 01/17/15 55.0 23.55 24.70
BBY 150117P00060000 P 01/17/15 60.0 28.55 29.55
BBY 150117P00065000 P 01/17/15 65.0 33.50 34.60
BBY 150320C00015000 C 03/20/15 15.0 15.75 16.90
BBY 150320C00016000 C 03/20/15 16.0 14.80 15.95
BBY 150320C00018000 C 03/20/15 18.0 12.35 13.75
BBY 150320C00019000 C 03/20/15 19.0 11.40 12.75
BBY 150320C00020000 C 03/20/15 20.0 10.90 12.05
BBY 150320C00021000 C 03/20/15 21.0 9.95 10.90
BBY 150320C00022000 C 03/20/15 22.0 9.25 10.05
BBY 150320C00023000 C 03/20/15 23.0 8.40 9.15
BBY 150320C00024000 C 03/20/15 24.0 7.65 8.35
BBY 150320C00025000 C 03/20/15 25.0 6.85 7.55
BBY 150320C00026000 C 03/20/15 26.0 6.55 6.80
BBY 150320C00027000 C 03/20/15 27.0 5.80 6.05
BBY 150320C00028000 C 03/20/15 28.0 5.15 5.40
BBY 150320C00029000 C 03/20/15 29.0 4.55 4.80
BBY 150320C00030000 C 03/20/15 30.0 4.00 4.25
BBY 150320C00031000 C 03/20/15 31.0 3.50 3.75
BBY 150320C00032000 C 03/20/15 32.0 3.05 3.25
BBY 150320C00033000 C 03/20/15 33.0 2.64 2.83
BBY 150320C00034000 C 03/20/15 34.0 2.24 2.46
BBY 150320C00035000 C 03/20/15 35.0 1.92 2.14
BBY 150320C00036000 C 03/20/15 36.0 1.64 1.85
BBY 150320C00037000 C 03/20/15 37.0 1.40 1.60
BBY 150320C00038000 C 03/20/15 38.0 1.19 1.38
BBY 150320C00039000 C 03/20/15 39.0 1.01 1.19
BBY 150320C00040000 C 03/20/15 40.0 0.86 1.04
BBY 150320C00041000 C 03/20/15 41.0 0.73 0.89
BBY 150320C00042000 C 03/20/15 42.0 0.62 0.78
BBY 150320C00043000 C 03/20/15 43.0 0.53 0.69
BBY 150320C00044000 C 03/20/15 44.0 0.45 0.61
BBY 150320C00045000 C 03/20/15 45.0 0.39 0.54
BBY 150320C00046000 C 03/20/15 46.0 0.33 0.49
BBY 150320P00015000 P 03/20/15 15.0 0.11 0.21
BBY 150320P00016000 P 03/20/15 16.0 0.13 0.25
BBY 150320P00018000 P 03/20/15 18.0 0.22 0.35
BBY 150320P00019000 P 03/20/15 19.0 0.28 0.42
BBY 150320P00020000 P 03/20/15 20.0 0.37 0.50
BBY 150320P00021000 P 03/20/15 21.0 0.48 0.61
BBY 150320P00022000 P 03/20/15 22.0 0.61 0.74
BBY 150320P00023000 P 03/20/15 23.0 0.77 0.90
BBY 150320P00024000 P 03/20/15 24.0 0.97 1.09
BBY 150320P00025000 P 03/20/15 25.0 1.20 1.31
BBY 150320P00026000 P 03/20/15 26.0 1.47 1.58
BBY 150320P00027000 P 03/20/15 27.0 1.77 1.89
BBY 150320P00028000 P 03/20/15 28.0 2.11 2.25
BBY 150320P00029000 P 03/20/15 29.0 2.52 2.65
BBY 150320P00030000 P 03/20/15 30.0 2.95 3.10
BBY 150320P00031000 P 03/20/15 31.0 3.45 3.60
BBY 150320P00032000 P 03/20/15 32.0 4.00 4.15
BBY 150320P00033000 P 03/20/15 33.0 4.55 4.75
BBY 150320P00034000 P 03/20/15 34.0 5.20 5.40
BBY 150320P00035000 P 03/20/15 35.0 5.90 6.10
BBY 150320P00036000 P 03/20/15 36.0 6.60 6.80
BBY 150320P00037000 P 03/20/15 37.0 7.35 7.60
BBY 150320P00038000 P 03/20/15 38.0 8.15 8.35
BBY 150320P00039000 P 03/20/15 39.0 8.90 9.20
BBY 150320P00040000 P 03/20/15 40.0 9.75 10.45
BBY 150320P00041000 P 03/20/15 41.0 10.65 11.35
BBY 150320P00042000 P 03/20/15 42.0 11.50 12.25
BBY 150320P00043000 P 03/20/15 43.0 12.40 13.15
BBY 150320P00044000 P 03/20/15 44.0 13.25 14.05
BBY 150320P00045000 P 03/20/15 45.0 14.30 15.00
BBY 150320P00046000 P 03/20/15 46.0 15.20 16.30
BBY 160115C00013000 C 01/15/16 13.0 16.10 19.10
BBY 160115C00015000 C 01/15/16 15.0 14.20 17.00
BBY 160115C00018000 C 01/15/16 18.0 11.65 14.15
BBY 160115C00020000 C 01/15/16 20.0 11.35 12.45
BBY 160115C00023000 C 01/15/16 23.0 9.25 10.25
BBY 160115C00025000 C 01/15/16 25.0 8.30 8.65
BBY 160115C00028000 C 01/15/16 28.0 6.55 6.85
BBY 160115C00030000 C 01/15/16 30.0 5.60 5.80
BBY 160115C00033000 C 01/15/16 33.0 4.20 4.50
BBY 160115C00035000 C 01/15/16 35.0 3.50 3.80
BBY 160115C00038000 C 01/15/16 38.0 2.63 2.91
BBY 160115C00040000 C 01/15/16 40.0 2.15 2.55
BBY 160115C00042000 C 01/15/16 42.0 1.78 2.08
BBY 160115C00045000 C 01/15/16 45.0 1.32 1.57
BBY 160115C00047000 C 01/15/16 47.0 1.10 1.33
BBY 160115C00050000 C 01/15/16 50.0 0.81 1.06
BBY 160115C00055000 C 01/15/16 55.0 0.51 0.73
BBY 160115C00060000 C 01/15/16 60.0 0.33 0.54
BBY 160115P00013000 P 01/15/16 13.0 0.30 0.40
BBY 160115P00015000 P 01/15/16 15.0 0.46 0.61
BBY 160115P00018000 P 01/15/16 18.0 0.86 1.02
BBY 160115P00020000 P 01/15/16 20.0 1.23 1.40
BBY 160115P00023000 P 01/15/16 23.0 1.99 2.18
BBY 160115P00025000 P 01/15/16 25.0 2.65 2.83
BBY 160115P00028000 P 01/15/16 28.0 3.85 4.05
BBY 160115P00030000 P 01/15/16 30.0 4.80 5.00
BBY 160115P00033000 P 01/15/16 33.0 6.50 6.75
BBY 160115P00035000 P 01/15/16 35.0 7.80 8.05
BBY 160115P00038000 P 01/15/16 38.0 9.90 10.20
BBY 160115P00040000 P 01/15/16 40.0 11.45 11.75
BBY 160115P00042000 P 01/15/16 42.0 13.05 13.35
BBY 160115P00045000 P 01/15/16 45.0 15.50 15.85
BBY 160115P00047000 P 01/15/16 47.0 15.95 18.35
BBY 160115P00050000 P 01/15/16 50.0 18.50 21.05
BBY 160115P00055000 P 01/15/16 55.0 22.90 25.70
BBY 160115P00060000 P 01/15/16 60.0 27.55 30.80

OPRA data is delayed 15 minutes.