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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140419C00015000 C 04/19/14 15.0 9.15 9.70
BBY 140419C00016000 C 04/19/14 16.0 8.15 8.90
BBY 140419C00017000 C 04/19/14 17.0 7.10 7.85
BBY 140419C00018000 C 04/19/14 18.0 6.15 6.70
BBY 140419C00019000 C 04/19/14 19.0 5.10 5.85
BBY 140419C00020000 C 04/19/14 20.0 4.25 4.70
BBY 140419C00020500 C 04/19/14 20.5 3.65 4.20
BBY 140419C00021000 C 04/19/14 21.0 3.15 3.70
BBY 140419C00021500 C 04/19/14 21.5 2.68 3.20
BBY 140419C00022000 C 04/19/14 22.0 2.18 2.68
BBY 140419C00022500 C 04/19/14 22.5 1.68 2.14
BBY 140419C00023000 C 04/19/14 23.0 1.26 1.67
BBY 140419C00023500 C 04/19/14 23.5 0.68 1.18
BBY 140419C00024000 C 04/19/14 24.0 0.45 0.67
BBY 140419C00024500 C 04/19/14 24.5 0.01 0.03
BBY 140419C00025000 C 04/19/14 25.0 0.00 0.02
BBY 140419C00025500 C 04/19/14 25.5 0.00 0.02
BBY 140419C00026000 C 04/19/14 26.0 0.00 0.01
BBY 140419C00026500 C 04/19/14 26.5 0.00 0.02
BBY 140419C00027000 C 04/19/14 27.0 0.00 0.01
BBY 140419C00027500 C 04/19/14 27.5 0.00 0.02
BBY 140419C00028000 C 04/19/14 28.0 0.00 0.01
BBY 140419C00028500 C 04/19/14 28.5 0.00 0.02
BBY 140419C00029000 C 04/19/14 29.0 0.00 0.01
BBY 140419C00029500 C 04/19/14 29.5 0.00 0.02
BBY 140419C00030000 C 04/19/14 30.0 0.00 0.02
BBY 140419C00030500 C 04/19/14 30.5 0.00 0.02
BBY 140419C00031000 C 04/19/14 31.0 0.00 0.02
BBY 140419C00031500 C 04/19/14 31.5 0.00 0.02
BBY 140419C00032000 C 04/19/14 32.0 0.00 0.01
BBY 140419C00032500 C 04/19/14 32.5 0.00 0.02
BBY 140419C00033000 C 04/19/14 33.0 0.00 0.02
BBY 140419C00033500 C 04/19/14 33.5 0.00 0.02
BBY 140419C00034000 C 04/19/14 34.0 0.00 0.02
BBY 140419C00034500 C 04/19/14 34.5 0.00 0.02
BBY 140419C00035000 C 04/19/14 35.0 0.00 0.01
BBY 140419C00036000 C 04/19/14 36.0 0.00 0.02
BBY 140419C00037000 C 04/19/14 37.0 0.00 0.02
BBY 140419C00038000 C 04/19/14 38.0 0.00 0.02
BBY 140419C00039000 C 04/19/14 39.0 0.00 0.02
BBY 140419C00040000 C 04/19/14 40.0 0.00 0.02
BBY 140419P00015000 P 04/19/14 15.0 0.00 0.02
BBY 140419P00016000 P 04/19/14 16.0 0.00 0.03
BBY 140419P00017000 P 04/19/14 17.0 0.00 0.01
BBY 140419P00018000 P 04/19/14 18.0 0.00 0.02
BBY 140419P00019000 P 04/19/14 19.0 0.00 0.01
BBY 140419P00020000 P 04/19/14 20.0 0.00 0.02
BBY 140419P00020500 P 04/19/14 20.5 0.00 0.02
BBY 140419P00021000 P 04/19/14 21.0 0.00 0.02
BBY 140419P00021500 P 04/19/14 21.5 0.00 0.02
BBY 140419P00022000 P 04/19/14 22.0 0.00 0.01
BBY 140419P00022500 P 04/19/14 22.5 0.00 0.02
BBY 140419P00023000 P 04/19/14 23.0 0.00 0.02
BBY 140419P00023500 P 04/19/14 23.5 0.00 0.02
BBY 140419P00024000 P 04/19/14 24.0 0.00 0.01
BBY 140419P00024500 P 04/19/14 24.5 0.01 0.04
BBY 140419P00025000 P 04/19/14 25.0 0.50 0.56
BBY 140419P00025500 P 04/19/14 25.5 0.81 1.05
BBY 140419P00026000 P 04/19/14 26.0 1.45 1.55
BBY 140419P00026500 P 04/19/14 26.5 1.82 2.05
BBY 140419P00027000 P 04/19/14 27.0 2.39 2.55
BBY 140419P00027500 P 04/19/14 27.5 2.82 3.05
BBY 140419P00028000 P 04/19/14 28.0 3.30 3.55
BBY 140419P00028500 P 04/19/14 28.5 3.70 4.15
BBY 140419P00029000 P 04/19/14 29.0 4.30 4.55
BBY 140419P00029500 P 04/19/14 29.5 4.65 5.40
BBY 140419P00030000 P 04/19/14 30.0 5.30 5.55
BBY 140419P00030500 P 04/19/14 30.5 5.65 6.40
BBY 140419P00031000 P 04/19/14 31.0 6.20 6.85
BBY 140419P00031500 P 04/19/14 31.5 6.70 7.35
BBY 140419P00032000 P 04/19/14 32.0 7.30 7.55
BBY 140419P00032500 P 04/19/14 32.5 7.65 8.40
BBY 140419P00033000 P 04/19/14 33.0 8.30 8.55
BBY 140419P00033500 P 04/19/14 33.5 8.60 9.45
BBY 140419P00034000 P 04/19/14 34.0 9.20 9.85
BBY 140419P00034500 P 04/19/14 34.5 8.60 10.40
BBY 140419P00035000 P 04/19/14 35.0 10.15 10.90
BBY 140419P00036000 P 04/19/14 36.0 10.80 12.05
BBY 140419P00037000 P 04/19/14 37.0 12.15 12.95
BBY 140419P00038000 P 04/19/14 38.0 13.05 14.20
BBY 140419P00039000 P 04/19/14 39.0 13.45 15.00
BBY 140419P00040000 P 04/19/14 40.0 14.00 16.10
BBY 140425C00017000 C 04/25/14 17.0 7.15 7.70
BBY 140425C00017500 C 04/25/14 17.5 6.65 7.20
BBY 140425C00018000 C 04/25/14 18.0 6.15 6.70
BBY 140425C00018500 C 04/25/14 18.5 5.65 6.30
BBY 140425C00019000 C 04/25/14 19.0 5.15 5.70
BBY 140425C00019500 C 04/25/14 19.5 4.65 5.20
BBY 140425C00020000 C 04/25/14 20.0 4.15 4.70
BBY 140425C00020500 C 04/25/14 20.5 3.70 4.20
BBY 140425C00021000 C 04/25/14 21.0 3.20 3.70
BBY 140425C00021500 C 04/25/14 21.5 2.71 3.20
BBY 140425C00022000 C 04/25/14 22.0 2.22 2.71
BBY 140425C00022500 C 04/25/14 22.5 1.75 2.23
BBY 140425C00023000 C 04/25/14 23.0 1.41 1.77
BBY 140425C00023500 C 04/25/14 23.5 1.09 1.29
BBY 140425C00024000 C 04/25/14 24.0 0.70 0.79
BBY 140425C00024500 C 04/25/14 24.5 0.41 0.50
BBY 140425C00025000 C 04/25/14 25.0 0.21 0.27
BBY 140425C00025500 C 04/25/14 25.5 0.11 0.14
BBY 140425C00026000 C 04/25/14 26.0 0.05 0.07
BBY 140425C00026500 C 04/25/14 26.5 0.02 0.05
BBY 140425C00027000 C 04/25/14 27.0 0.00 0.05
BBY 140425C00027500 C 04/25/14 27.5 0.00 0.04
BBY 140425C00028000 C 04/25/14 28.0 0.00 0.04
BBY 140425C00028500 C 04/25/14 28.5 0.00 0.03
BBY 140425C00029000 C 04/25/14 29.0 0.00 0.03
BBY 140425C00029500 C 04/25/14 29.5 0.00 0.03
BBY 140425C00030000 C 04/25/14 30.0 0.00 0.03
BBY 140425C00030500 C 04/25/14 30.5 0.00 0.03
BBY 140425C00031000 C 04/25/14 31.0 0.00 0.03
BBY 140425C00031500 C 04/25/14 31.5 0.00 0.03
BBY 140425C00032000 C 04/25/14 32.0 0.00 0.03
BBY 140425P00017000 P 04/25/14 17.0 0.00 0.03
BBY 140425P00017500 P 04/25/14 17.5 0.00 0.03
BBY 140425P00018000 P 04/25/14 18.0 0.00 0.03
BBY 140425P00018500 P 04/25/14 18.5 0.00 0.03
BBY 140425P00019000 P 04/25/14 19.0 0.00 0.04
BBY 140425P00019500 P 04/25/14 19.5 0.00 0.04
BBY 140425P00020000 P 04/25/14 20.0 0.00 0.04
BBY 140425P00020500 P 04/25/14 20.5 0.00 0.04
BBY 140425P00021000 P 04/25/14 21.0 0.00 0.04
BBY 140425P00021500 P 04/25/14 21.5 0.00 0.04
BBY 140425P00022000 P 04/25/14 22.0 0.02 0.05
BBY 140425P00022500 P 04/25/14 22.5 0.03 0.08
BBY 140425P00023000 P 04/25/14 23.0 0.06 0.08
BBY 140425P00023500 P 04/25/14 23.5 0.12 0.15
BBY 140425P00024000 P 04/25/14 24.0 0.24 0.26
BBY 140425P00024500 P 04/25/14 24.5 0.44 0.48
BBY 140425P00025000 P 04/25/14 25.0 0.73 0.77
BBY 140425P00025500 P 04/25/14 25.5 1.08 1.17
BBY 140425P00026000 P 04/25/14 26.0 1.44 1.78
BBY 140425P00026500 P 04/25/14 26.5 1.85 2.31
BBY 140425P00027000 P 04/25/14 27.0 2.36 2.77
BBY 140425P00027500 P 04/25/14 27.5 2.83 3.10
BBY 140425P00028000 P 04/25/14 28.0 3.30 3.85
BBY 140425P00028500 P 04/25/14 28.5 3.80 4.35
BBY 140425P00029000 P 04/25/14 29.0 4.30 4.85
BBY 140425P00029500 P 04/25/14 29.5 4.80 5.35
BBY 140425P00030000 P 04/25/14 30.0 5.30 5.85
BBY 140425P00030500 P 04/25/14 30.5 5.80 6.35
BBY 140425P00031000 P 04/25/14 31.0 6.30 6.85
BBY 140425P00031500 P 04/25/14 31.5 6.80 7.35
BBY 140425P00032000 P 04/25/14 32.0 7.15 7.95
BBY 140517C00018000 C 05/17/14 18.0 6.20 6.85
BBY 140517C00019000 C 05/17/14 19.0 5.20 5.85
BBY 140517C00020000 C 05/17/14 20.0 4.25 4.80
BBY 140517C00021000 C 05/17/14 21.0 3.35 3.85
BBY 140517C00022000 C 05/17/14 22.0 2.69 2.90
BBY 140517C00023000 C 05/17/14 23.0 1.87 1.97
BBY 140517C00024000 C 05/17/14 24.0 1.20 1.24
BBY 140517C00025000 C 05/17/14 25.0 0.71 0.73
BBY 140517C00026000 C 05/17/14 26.0 0.38 0.40
BBY 140517C00027000 C 05/17/14 27.0 0.19 0.22
BBY 140517C00028000 C 05/17/14 28.0 0.10 0.12
BBY 140517C00029000 C 05/17/14 29.0 0.05 0.08
BBY 140517C00030000 C 05/17/14 30.0 0.03 0.05
BBY 140517C00031000 C 05/17/14 31.0 0.03 0.05
BBY 140517C00032000 C 05/17/14 32.0 0.00 0.04
BBY 140517C00033000 C 05/17/14 33.0 0.00 0.04
BBY 140517C00034000 C 05/17/14 34.0 0.00 0.04
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 0.02 0.06
BBY 140517P00019000 P 05/17/14 19.0 0.02 0.07
BBY 140517P00020000 P 05/17/14 20.0 0.05 0.10
BBY 140517P00021000 P 05/17/14 21.0 0.12 0.14
BBY 140517P00022000 P 05/17/14 22.0 0.20 0.23
BBY 140517P00023000 P 05/17/14 23.0 0.39 0.42
BBY 140517P00024000 P 05/17/14 24.0 0.72 0.74
BBY 140517P00025000 P 05/17/14 25.0 1.21 1.23
BBY 140517P00026000 P 05/17/14 26.0 1.88 1.93
BBY 140517P00027000 P 05/17/14 27.0 2.61 2.75
BBY 140517P00028000 P 05/17/14 28.0 3.40 3.65
BBY 140517P00029000 P 05/17/14 29.0 4.35 4.60
BBY 140517P00030000 P 05/17/14 30.0 5.25 5.85
BBY 140517P00031000 P 05/17/14 31.0 6.25 6.85
BBY 140517P00032000 P 05/17/14 32.0 7.20 7.85
BBY 140517P00033000 P 05/17/14 33.0 8.20 8.85
BBY 140517P00034000 P 05/17/14 34.0 9.20 9.85
BBY 140517P00035000 P 05/17/14 35.0 10.15 10.90
BBY 140517P00036000 P 05/17/14 36.0 11.05 11.95
BBY 140517P00037000 P 05/17/14 37.0 12.05 13.05
BBY 140517P00038000 P 05/17/14 38.0 13.05 14.05
BBY 140517P00039000 P 05/17/14 39.0 14.05 15.05
BBY 140621C00013000 C 06/21/14 13.0 11.10 12.25
BBY 140621C00014000 C 06/21/14 14.0 10.15 10.85
BBY 140621C00015000 C 06/21/14 15.0 9.20 9.85
BBY 140621C00016000 C 06/21/14 16.0 8.20 8.90
BBY 140621C00017000 C 06/21/14 17.0 7.20 7.90
BBY 140621C00018000 C 06/21/14 18.0 6.25 6.95
BBY 140621C00019000 C 06/21/14 19.0 5.40 6.00
BBY 140621C00020000 C 06/21/14 20.0 4.60 5.00
BBY 140621C00021000 C 06/21/14 21.0 3.80 4.15
BBY 140621C00022000 C 06/21/14 22.0 3.15 3.25
BBY 140621C00023000 C 06/21/14 23.0 2.49 2.54
BBY 140621C00024000 C 06/21/14 24.0 1.90 1.95
BBY 140621C00025000 C 06/21/14 25.0 1.42 1.46
BBY 140621C00026000 C 06/21/14 26.0 1.03 1.06
BBY 140621C00027000 C 06/21/14 27.0 0.73 0.77
BBY 140621C00028000 C 06/21/14 28.0 0.51 0.54
BBY 140621C00029000 C 06/21/14 29.0 0.35 0.38
BBY 140621C00030000 C 06/21/14 30.0 0.25 0.28
BBY 140621C00031000 C 06/21/14 31.0 0.16 0.20
BBY 140621C00032000 C 06/21/14 32.0 0.12 0.16
BBY 140621C00033000 C 06/21/14 33.0 0.09 0.14
BBY 140621C00034000 C 06/21/14 34.0 0.05 0.11
BBY 140621C00035000 C 06/21/14 35.0 0.05 0.08
BBY 140621C00036000 C 06/21/14 36.0 0.01 0.05
BBY 140621C00037000 C 06/21/14 37.0 0.01 0.06
BBY 140621C00038000 C 06/21/14 38.0 0.02 0.05
BBY 140621C00039000 C 06/21/14 39.0 0.00 0.05
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 0.04
BBY 140621C00043000 C 06/21/14 43.0 0.00 0.04
BBY 140621C00044000 C 06/21/14 44.0 0.00 0.04
BBY 140621C00045000 C 06/21/14 45.0 0.00 0.03
BBY 140621C00046000 C 06/21/14 46.0 0.00 0.04
BBY 140621C00047000 C 06/21/14 47.0 0.00 0.03
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 0.02
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 0.08
BBY 140621P00016000 P 06/21/14 16.0 0.03 0.11
BBY 140621P00017000 P 06/21/14 17.0 0.06 0.16
BBY 140621P00018000 P 06/21/14 18.0 0.12 0.20
BBY 140621P00019000 P 06/21/14 19.0 0.23 0.28
BBY 140621P00020000 P 06/21/14 20.0 0.36 0.38
BBY 140621P00021000 P 06/21/14 21.0 0.53 0.56
BBY 140621P00022000 P 06/21/14 22.0 0.77 0.80
BBY 140621P00023000 P 06/21/14 23.0 1.10 1.13
BBY 140621P00024000 P 06/21/14 24.0 1.52 1.55
BBY 140621P00025000 P 06/21/14 25.0 2.03 2.07
BBY 140621P00026000 P 06/21/14 26.0 2.65 2.69
BBY 140621P00027000 P 06/21/14 27.0 3.35 3.40
BBY 140621P00028000 P 06/21/14 28.0 4.10 4.20
BBY 140621P00029000 P 06/21/14 29.0 4.80 5.30
BBY 140621P00030000 P 06/21/14 30.0 5.70 6.20
BBY 140621P00031000 P 06/21/14 31.0 6.60 7.10
BBY 140621P00032000 P 06/21/14 32.0 7.55 8.05
BBY 140621P00033000 P 06/21/14 33.0 8.40 9.05
BBY 140621P00034000 P 06/21/14 34.0 9.40 10.05
BBY 140621P00035000 P 06/21/14 35.0 10.45 11.00
BBY 140621P00036000 P 06/21/14 36.0 11.30 12.10
BBY 140621P00037000 P 06/21/14 37.0 12.30 13.10
BBY 140621P00038000 P 06/21/14 38.0 13.30 14.10
BBY 140621P00039000 P 06/21/14 39.0 14.30 15.05
BBY 140621P00040000 P 06/21/14 40.0 15.20 16.05
BBY 140621P00041000 P 06/21/14 41.0 16.20 17.00
BBY 140621P00042000 P 06/21/14 42.0 17.20 18.05
BBY 140621P00043000 P 06/21/14 43.0 18.25 19.05
BBY 140621P00044000 P 06/21/14 44.0 19.25 20.05
BBY 140621P00045000 P 06/21/14 45.0 20.15 21.15
BBY 140621P00046000 P 06/21/14 46.0 21.15 22.15
BBY 140621P00047000 P 06/21/14 47.0 21.45 23.15
BBY 140621P00048000 P 06/21/14 48.0 22.30 24.15
BBY 140621P00049000 P 06/21/14 49.0 23.60 25.15
BBY 140621P00050000 P 06/21/14 50.0 24.45 26.15
BBY 140621P00055000 P 06/21/14 55.0 29.60 31.15
BBY 140621P00060000 P 06/21/14 60.0 34.30 36.15
BBY 140621P00065000 P 06/21/14 65.0 39.05 42.25
BBY 140920C00013000 C 09/20/14 13.0 11.10 12.10
BBY 140920C00014000 C 09/20/14 14.0 10.10 12.10
BBY 140920C00015000 C 09/20/14 15.0 9.15 10.15
BBY 140920C00016000 C 09/20/14 16.0 8.25 9.00
BBY 140920C00017000 C 09/20/14 17.0 7.35 8.05
BBY 140920C00018000 C 09/20/14 18.0 6.50 7.15
BBY 140920C00019000 C 09/20/14 19.0 5.65 6.30
BBY 140920C00020000 C 09/20/14 20.0 4.90 5.50
BBY 140920C00021000 C 09/20/14 21.0 4.40 4.60
BBY 140920C00022000 C 09/20/14 22.0 3.75 3.90
BBY 140920C00023000 C 09/20/14 23.0 3.15 3.25
BBY 140920C00024000 C 09/20/14 24.0 2.64 2.71
BBY 140920C00025000 C 09/20/14 25.0 2.18 2.24
BBY 140920C00026000 C 09/20/14 26.0 1.77 1.84
BBY 140920C00027000 C 09/20/14 27.0 1.44 1.50
BBY 140920C00028000 C 09/20/14 28.0 1.15 1.22
BBY 140920C00029000 C 09/20/14 29.0 0.93 0.99
BBY 140920C00030000 C 09/20/14 30.0 0.74 0.80
BBY 140920C00031000 C 09/20/14 31.0 0.59 0.65
BBY 140920C00032000 C 09/20/14 32.0 0.47 0.53
BBY 140920C00033000 C 09/20/14 33.0 0.36 0.43
BBY 140920C00034000 C 09/20/14 34.0 0.28 0.35
BBY 140920C00035000 C 09/20/14 35.0 0.21 0.33
BBY 140920C00036000 C 09/20/14 36.0 0.17 0.28
BBY 140920C00037000 C 09/20/14 37.0 0.13 0.24
BBY 140920C00038000 C 09/20/14 38.0 0.10 0.20
BBY 140920C00039000 C 09/20/14 39.0 0.08 0.18
BBY 140920C00040000 C 09/20/14 40.0 0.06 0.16
BBY 140920C00041000 C 09/20/14 41.0 0.05 0.14
BBY 140920P00013000 P 09/20/14 13.0 0.06 0.10
BBY 140920P00014000 P 09/20/14 14.0 0.08 0.17
BBY 140920P00015000 P 09/20/14 15.0 0.13 0.23
BBY 140920P00016000 P 09/20/14 16.0 0.21 0.27
BBY 140920P00017000 P 09/20/14 17.0 0.30 0.39
BBY 140920P00018000 P 09/20/14 18.0 0.46 0.52
BBY 140920P00019000 P 09/20/14 19.0 0.62 0.69
BBY 140920P00020000 P 09/20/14 20.0 0.85 0.90
BBY 140920P00021000 P 09/20/14 21.0 1.12 1.18
BBY 140920P00022000 P 09/20/14 22.0 1.47 1.52
BBY 140920P00023000 P 09/20/14 23.0 1.88 1.93
BBY 140920P00024000 P 09/20/14 24.0 2.34 2.40
BBY 140920P00025000 P 09/20/14 25.0 2.89 2.95
BBY 140920P00026000 P 09/20/14 26.0 3.45 3.60
BBY 140920P00027000 P 09/20/14 27.0 4.15 4.25
BBY 140920P00028000 P 09/20/14 28.0 4.85 4.95
BBY 140920P00029000 P 09/20/14 29.0 5.55 5.75
BBY 140920P00030000 P 09/20/14 30.0 6.35 6.60
BBY 140920P00031000 P 09/20/14 31.0 7.05 7.65
BBY 140920P00032000 P 09/20/14 32.0 8.00 8.50
BBY 140920P00033000 P 09/20/14 33.0 8.85 9.50
BBY 140920P00034000 P 09/20/14 34.0 9.75 10.40
BBY 140920P00035000 P 09/20/14 35.0 10.60 11.40
BBY 140920P00036000 P 09/20/14 36.0 11.60 12.35
BBY 140920P00037000 P 09/20/14 37.0 12.55 13.30
BBY 140920P00038000 P 09/20/14 38.0 13.50 14.25
BBY 140920P00039000 P 09/20/14 39.0 14.50 15.25
BBY 140920P00040000 P 09/20/14 40.0 15.45 16.20
BBY 140920P00041000 P 09/20/14 41.0 16.45 17.20
BBY 150117C00003000 C 01/17/15 3.0 21.15 21.85
BBY 150117C00005000 C 01/17/15 5.0 19.15 19.85
BBY 150117C00008000 C 01/17/15 8.0 16.10 16.95
BBY 150117C00010000 C 01/17/15 10.0 14.15 15.10
BBY 150117C00013000 C 01/17/15 13.0 11.20 11.95
BBY 150117C00015000 C 01/17/15 15.0 9.50 9.95
BBY 150117C00017000 C 01/17/15 17.0 7.65 8.20
BBY 150117C00020000 C 01/17/15 20.0 5.60 5.80
BBY 150117C00022000 C 01/17/15 22.0 4.30 4.40
BBY 150117C00025000 C 01/17/15 25.0 2.80 2.89
BBY 150117C00027000 C 01/17/15 27.0 2.06 2.14
BBY 150117C00030000 C 01/17/15 30.0 1.28 1.33
BBY 150117C00035000 C 01/17/15 35.0 0.57 0.62
BBY 150117C00040000 C 01/17/15 40.0 0.24 0.36
BBY 150117C00045000 C 01/17/15 45.0 0.11 0.22
BBY 150117C00050000 C 01/17/15 50.0 0.06 0.16
BBY 150117C00055000 C 01/17/15 55.0 0.03 0.12
BBY 150117C00060000 C 01/17/15 60.0 0.04 0.10
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.09
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.05
BBY 150117P00005000 P 01/17/15 5.0 0.02 0.09
BBY 150117P00008000 P 01/17/15 8.0 0.07 0.15
BBY 150117P00010000 P 01/17/15 10.0 0.10 0.15
BBY 150117P00013000 P 01/17/15 13.0 0.21 0.32
BBY 150117P00015000 P 01/17/15 15.0 0.40 0.47
BBY 150117P00017000 P 01/17/15 17.0 0.68 0.75
BBY 150117P00020000 P 01/17/15 20.0 1.41 1.47
BBY 150117P00022000 P 01/17/15 22.0 2.14 2.19
BBY 150117P00025000 P 01/17/15 25.0 3.65 3.75
BBY 150117P00027000 P 01/17/15 27.0 4.90 5.00
BBY 150117P00030000 P 01/17/15 30.0 7.10 7.20
BBY 150117P00035000 P 01/17/15 35.0 11.15 11.75
BBY 150117P00040000 P 01/17/15 40.0 15.85 16.45
BBY 150117P00045000 P 01/17/15 45.0 20.70 21.30
BBY 150117P00050000 P 01/17/15 50.0 25.40 26.20
BBY 150117P00055000 P 01/17/15 55.0 30.30 31.30
BBY 150117P00060000 P 01/17/15 60.0 35.35 36.30
BBY 150117P00065000 P 01/17/15 65.0 39.75 41.80
BBY 160115C00013000 C 01/15/16 13.0 11.50 12.55
BBY 160115C00015000 C 01/15/16 15.0 7.80 10.50
BBY 160115C00018000 C 01/15/16 18.0 5.85 8.45
BBY 160115C00020000 C 01/15/16 20.0 6.70 6.90
BBY 160115C00023000 C 01/15/16 23.0 5.10 5.35
BBY 160115C00025000 C 01/15/16 25.0 4.25 4.45
BBY 160115C00028000 C 01/15/16 28.0 3.15 3.40
BBY 160115C00030000 C 01/15/16 30.0 2.59 2.81
BBY 160115C00033000 C 01/15/16 33.0 1.91 2.13
BBY 160115C00035000 C 01/15/16 35.0 1.56 1.77
BBY 160115C00038000 C 01/15/16 38.0 1.15 1.37
BBY 160115C00040000 C 01/15/16 40.0 0.95 1.17
BBY 160115C00042000 C 01/15/16 42.0 0.79 1.00
BBY 160115C00045000 C 01/15/16 45.0 0.58 0.79
BBY 160115C00047000 C 01/15/16 47.0 0.49 0.69
BBY 160115C00050000 C 01/15/16 50.0 0.40 0.56
BBY 160115C00055000 C 01/15/16 55.0 0.15 0.42
BBY 160115C00060000 C 01/15/16 60.0 0.15 0.32
BBY 160115P00013000 P 01/15/16 13.0 0.81 0.90
BBY 160115P00015000 P 01/15/16 15.0 1.23 1.35
BBY 160115P00018000 P 01/15/16 18.0 2.11 2.25
BBY 160115P00020000 P 01/15/16 20.0 2.85 3.15
BBY 160115P00023000 P 01/15/16 23.0 4.25 4.45
BBY 160115P00025000 P 01/15/16 25.0 5.35 5.55
BBY 160115P00028000 P 01/15/16 28.0 7.25 7.50
BBY 160115P00030000 P 01/15/16 30.0 8.65 8.90
BBY 160115P00033000 P 01/15/16 33.0 10.95 11.25
BBY 160115P00035000 P 01/15/16 35.0 12.55 13.05
BBY 160115P00038000 P 01/15/16 38.0 15.15 15.45
BBY 160115P00040000 P 01/15/16 40.0 14.85 17.40
BBY 160115P00042000 P 01/15/16 42.0 17.95 19.70
BBY 160115P00045000 P 01/15/16 45.0 19.40 22.10
BBY 160115P00047000 P 01/15/16 47.0 21.35 24.30
BBY 160115P00050000 P 01/15/16 50.0 25.55 27.40
BBY 160115P00055000 P 01/15/16 55.0 30.35 32.20
BBY 160115P00060000 P 01/15/16 60.0 34.95 37.05

OPRA data is delayed 15 minutes.