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 Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 140829C00022000 C 08/29/14 22.0 7.70 8.00
BBY 140829C00023000 C 08/29/14 23.0 6.70 7.15
BBY 140829C00024000 C 08/29/14 24.0 5.70 6.15
BBY 140829C00024500 C 08/29/14 24.5 5.20 5.65
BBY 140829C00025000 C 08/29/14 25.0 4.70 5.15
BBY 140829C00025500 C 08/29/14 25.5 4.20 4.65
BBY 140829C00026000 C 08/29/14 26.0 3.70 4.15
BBY 140829C00026500 C 08/29/14 26.5 3.20 3.65
BBY 140829C00027000 C 08/29/14 27.0 2.74 3.15
BBY 140829C00027500 C 08/29/14 27.5 2.24 2.65
BBY 140829C00028000 C 08/29/14 28.0 1.78 1.92
BBY 140829C00028500 C 08/29/14 28.5 1.33 1.53
BBY 140829C00029000 C 08/29/14 29.0 0.89 0.97
BBY 140829C00029500 C 08/29/14 29.5 0.53 0.62
BBY 140829C00030000 C 08/29/14 30.0 0.28 0.32
BBY 140829C00030500 C 08/29/14 30.5 0.13 0.18
BBY 140829C00031000 C 08/29/14 31.0 0.07 0.10
BBY 140829C00031500 C 08/29/14 31.5 0.04 0.06
BBY 140829C00032000 C 08/29/14 32.0 0.03 0.05
BBY 140829C00032500 C 08/29/14 32.5 0.02 0.05
BBY 140829C00033000 C 08/29/14 33.0 0.01 0.02
BBY 140829C00033500 C 08/29/14 33.5 0.02 0.04
BBY 140829C00034000 C 08/29/14 34.0 0.01 0.02
BBY 140829C00034500 C 08/29/14 34.5 0.00 0.03
BBY 140829C00035000 C 08/29/14 35.0 0.00 0.01
BBY 140829C00035500 C 08/29/14 35.5 0.00 0.01
BBY 140829C00036000 C 08/29/14 36.0 0.00 0.02
BBY 140829C00036500 C 08/29/14 36.5 0.00 0.01
BBY 140829C00037000 C 08/29/14 37.0 0.00 0.01
BBY 140829C00037500 C 08/29/14 37.5 0.00 0.01
BBY 140829C00038000 C 08/29/14 38.0 0.00 0.01
BBY 140829C00038500 C 08/29/14 38.5 0.00 0.01
BBY 140829C00039000 C 08/29/14 39.0 0.00 0.01
BBY 140829C00039500 C 08/29/14 39.5 0.00 0.01
BBY 140829C00040000 C 08/29/14 40.0 0.00 0.01
BBY 140829C00040500 C 08/29/14 40.5 0.00 0.01
BBY 140829C00045000 C 08/29/14 45.0 0.00 0.01
BBY 140829P00022000 P 08/29/14 22.0 0.00 0.01
BBY 140829P00023000 P 08/29/14 23.0 0.00 0.01
BBY 140829P00024000 P 08/29/14 24.0 0.00 0.01
BBY 140829P00024500 P 08/29/14 24.5 0.00 0.01
BBY 140829P00025000 P 08/29/14 25.0 0.00 0.01
BBY 140829P00025500 P 08/29/14 25.5 0.00 0.01
BBY 140829P00026000 P 08/29/14 26.0 0.00 0.01
BBY 140829P00026500 P 08/29/14 26.5 0.00 0.03
BBY 140829P00027000 P 08/29/14 27.0 0.01 0.03
BBY 140829P00027500 P 08/29/14 27.5 0.02 0.03
BBY 140829P00028000 P 08/29/14 28.0 0.02 0.04
BBY 140829P00028500 P 08/29/14 28.5 0.05 0.06
BBY 140829P00029000 P 08/29/14 29.0 0.11 0.14
BBY 140829P00029500 P 08/29/14 29.5 0.24 0.28
BBY 140829P00030000 P 08/29/14 30.0 0.46 0.52
BBY 140829P00030500 P 08/29/14 30.5 0.80 0.88
BBY 140829P00031000 P 08/29/14 31.0 1.22 1.27
BBY 140829P00031500 P 08/29/14 31.5 1.69 1.78
BBY 140829P00032000 P 08/29/14 32.0 2.19 2.28
BBY 140829P00032500 P 08/29/14 32.5 2.42 2.76
BBY 140829P00033000 P 08/29/14 33.0 2.90 3.30
BBY 140829P00033500 P 08/29/14 33.5 3.35 3.80
BBY 140829P00034000 P 08/29/14 34.0 3.85 4.30
BBY 140829P00034500 P 08/29/14 34.5 4.35 4.80
BBY 140829P00035000 P 08/29/14 35.0 4.85 5.30
BBY 140829P00035500 P 08/29/14 35.5 5.35 5.80
BBY 140829P00036000 P 08/29/14 36.0 5.85 6.60
BBY 140829P00036500 P 08/29/14 36.5 6.35 6.80
BBY 140829P00037000 P 08/29/14 37.0 6.85 7.35
BBY 140829P00037500 P 08/29/14 37.5 7.35 7.80
BBY 140829P00038000 P 08/29/14 38.0 6.20 8.40
BBY 140829P00038500 P 08/29/14 38.5 6.85 9.20
BBY 140829P00039000 P 08/29/14 39.0 7.35 9.85
BBY 140829P00039500 P 08/29/14 39.5 7.85 11.10
BBY 140829P00040000 P 08/29/14 40.0 8.35 11.50
BBY 140829P00040500 P 08/29/14 40.5 8.85 11.90
BBY 140829P00045000 P 08/29/14 45.0 13.40 16.35
BBY 140905C00023000 C 09/05/14 23.0 6.70 7.35
BBY 140905C00024000 C 09/05/14 24.0 5.70 6.35
BBY 140905C00025000 C 09/05/14 25.0 4.70 5.35
BBY 140905C00025500 C 09/05/14 25.5 4.25 4.85
BBY 140905C00026000 C 09/05/14 26.0 3.75 4.35
BBY 140905C00026500 C 09/05/14 26.5 3.25 3.85
BBY 140905C00027000 C 09/05/14 27.0 2.77 3.40
BBY 140905C00027500 C 09/05/14 27.5 2.30 2.66
BBY 140905C00028000 C 09/05/14 28.0 1.88 2.04
BBY 140905C00028500 C 09/05/14 28.5 1.45 1.52
BBY 140905C00029000 C 09/05/14 29.0 1.07 1.15
BBY 140905C00029500 C 09/05/14 29.5 0.75 0.84
BBY 140905C00030000 C 09/05/14 30.0 0.49 0.55
BBY 140905C00030500 C 09/05/14 30.5 0.31 0.40
BBY 140905C00031000 C 09/05/14 31.0 0.19 0.24
BBY 140905C00031500 C 09/05/14 31.5 0.11 0.16
BBY 140905C00032000 C 09/05/14 32.0 0.07 0.10
BBY 140905C00032500 C 09/05/14 32.5 0.04 0.08
BBY 140905C00033000 C 09/05/14 33.0 0.03 0.05
BBY 140905C00033500 C 09/05/14 33.5 0.00 0.07
BBY 140905C00034000 C 09/05/14 34.0 0.00 0.06
BBY 140905C00034500 C 09/05/14 34.5 0.00 0.06
BBY 140905C00035000 C 09/05/14 35.0 0.00 0.03
BBY 140905C00036000 C 09/05/14 36.0 0.00 0.05
BBY 140905C00037000 C 09/05/14 37.0 0.00 0.04
BBY 140905C00038000 C 09/05/14 38.0 0.00 0.03
BBY 140905C00039000 C 09/05/14 39.0 0.00 0.03
BBY 140905C00040000 C 09/05/14 40.0 0.00 0.03
BBY 140905C00045000 C 09/05/14 45.0 0.00 0.03
BBY 140905P00023000 P 09/05/14 23.0 0.00 0.06
BBY 140905P00024000 P 09/05/14 24.0 0.00 0.08
BBY 140905P00025000 P 09/05/14 25.0 0.00 0.08
BBY 140905P00025500 P 09/05/14 25.5 0.00 0.10
BBY 140905P00026000 P 09/05/14 26.0 0.00 0.10
BBY 140905P00026500 P 09/05/14 26.5 0.00 0.11
BBY 140905P00027000 P 09/05/14 27.0 0.02 0.07
BBY 140905P00027500 P 09/05/14 27.5 0.06 0.10
BBY 140905P00028000 P 09/05/14 28.0 0.10 0.13
BBY 140905P00028500 P 09/05/14 28.5 0.18 0.20
BBY 140905P00029000 P 09/05/14 29.0 0.29 0.34
BBY 140905P00029500 P 09/05/14 29.5 0.43 0.51
BBY 140905P00030000 P 09/05/14 30.0 0.66 0.75
BBY 140905P00030500 P 09/05/14 30.5 0.99 1.07
BBY 140905P00031000 P 09/05/14 31.0 1.37 1.46
BBY 140905P00031500 P 09/05/14 31.5 1.70 1.91
BBY 140905P00032000 P 09/05/14 32.0 1.95 2.33
BBY 140905P00032500 P 09/05/14 32.5 2.26 2.84
BBY 140905P00033000 P 09/05/14 33.0 2.73 3.35
BBY 140905P00033500 P 09/05/14 33.5 3.20 3.85
BBY 140905P00034000 P 09/05/14 34.0 3.65 4.30
BBY 140905P00034500 P 09/05/14 34.5 4.15 4.80
BBY 140905P00035000 P 09/05/14 35.0 4.65 5.30
BBY 140905P00036000 P 09/05/14 36.0 5.65 6.30
BBY 140905P00037000 P 09/05/14 37.0 6.65 7.40
BBY 140905P00038000 P 09/05/14 38.0 6.35 8.95
BBY 140905P00039000 P 09/05/14 39.0 7.35 9.50
BBY 140905P00040000 P 09/05/14 40.0 8.35 11.50
BBY 140905P00045000 P 09/05/14 45.0 13.40 16.20
BBY 140912C00023000 C 09/12/14 23.0 6.70 7.35
BBY 140912C00024000 C 09/12/14 24.0 5.70 6.35
BBY 140912C00025000 C 09/12/14 25.0 4.75 5.35
BBY 140912C00025500 C 09/12/14 25.5 4.20 4.90
BBY 140912C00026000 C 09/12/14 26.0 3.75 4.40
BBY 140912C00026500 C 09/12/14 26.5 3.30 3.90
BBY 140912C00027000 C 09/12/14 27.0 2.81 3.25
BBY 140912C00027500 C 09/12/14 27.5 2.35 2.84
BBY 140912C00028000 C 09/12/14 28.0 1.95 2.12
BBY 140912C00028500 C 09/12/14 28.5 1.54 1.61
BBY 140912C00029000 C 09/12/14 29.0 1.18 1.28
BBY 140912C00029500 C 09/12/14 29.5 0.88 0.96
BBY 140912C00030000 C 09/12/14 30.0 0.62 0.68
BBY 140912C00030500 C 09/12/14 30.5 0.43 0.48
BBY 140912C00031000 C 09/12/14 31.0 0.29 0.39
BBY 140912C00031500 C 09/12/14 31.5 0.19 0.24
BBY 140912C00032000 C 09/12/14 32.0 0.12 0.17
BBY 140912C00032500 C 09/12/14 32.5 0.08 0.15
BBY 140912C00033000 C 09/12/14 33.0 0.05 0.12
BBY 140912C00033500 C 09/12/14 33.5 0.03 0.11
BBY 140912C00034000 C 09/12/14 34.0 0.02 0.08
BBY 140912C00034500 C 09/12/14 34.5 0.01 0.05
BBY 140912C00035000 C 09/12/14 35.0 0.00 0.07
BBY 140912C00036000 C 09/12/14 36.0 0.00 0.06
BBY 140912C00037000 C 09/12/14 37.0 0.00 0.05
BBY 140912C00038000 C 09/12/14 38.0 0.00 0.04
BBY 140912C00039000 C 09/12/14 39.0 0.00 0.04
BBY 140912C00040000 C 09/12/14 40.0 0.00 0.03
BBY 140912C00045000 C 09/12/14 45.0 0.00 0.03
BBY 140912P00023000 P 09/12/14 23.0 0.00 0.09
BBY 140912P00024000 P 09/12/14 24.0 0.00 0.10
BBY 140912P00025000 P 09/12/14 25.0 0.00 0.10
BBY 140912P00025500 P 09/12/14 25.5 0.01 0.10
BBY 140912P00026000 P 09/12/14 26.0 0.02 0.09
BBY 140912P00026500 P 09/12/14 26.5 0.03 0.15
BBY 140912P00027000 P 09/12/14 27.0 0.08 0.17
BBY 140912P00027500 P 09/12/14 27.5 0.14 0.21
BBY 140912P00028000 P 09/12/14 28.0 0.23 0.27
BBY 140912P00028500 P 09/12/14 28.5 0.27 0.39
BBY 140912P00029000 P 09/12/14 29.0 0.45 0.55
BBY 140912P00029500 P 09/12/14 29.5 0.66 0.76
BBY 140912P00030000 P 09/12/14 30.0 0.91 1.02
BBY 140912P00030500 P 09/12/14 30.5 1.21 1.35
BBY 140912P00031000 P 09/12/14 31.0 1.64 1.72
BBY 140912P00031500 P 09/12/14 31.5 2.05 2.13
BBY 140912P00032000 P 09/12/14 32.0 2.05 2.57
BBY 140912P00032500 P 09/12/14 32.5 2.49 3.05
BBY 140912P00033000 P 09/12/14 33.0 2.95 3.60
BBY 140912P00033500 P 09/12/14 33.5 3.40 4.10
BBY 140912P00034000 P 09/12/14 34.0 3.90 4.55
BBY 140912P00034500 P 09/12/14 34.5 4.35 5.05
BBY 140912P00035000 P 09/12/14 35.0 4.85 5.65
BBY 140912P00036000 P 09/12/14 36.0 5.85 6.70
BBY 140912P00037000 P 09/12/14 37.0 6.85 7.60
BBY 140912P00038000 P 09/12/14 38.0 7.85 8.70
BBY 140912P00039000 P 09/12/14 39.0 7.95 9.55
BBY 140912P00040000 P 09/12/14 40.0 8.55 11.70
BBY 140912P00045000 P 09/12/14 45.0 13.55 16.60
BBY 140920C00013000 C 09/20/14 13.0 16.70 17.30
BBY 140920C00014000 C 09/20/14 14.0 15.65 16.30
BBY 140920C00015000 C 09/20/14 15.0 14.70 15.30
BBY 140920C00016000 C 09/20/14 16.0 13.65 14.30
BBY 140920C00017000 C 09/20/14 17.0 12.70 13.30
BBY 140920C00018000 C 09/20/14 18.0 11.70 12.30
BBY 140920C00019000 C 09/20/14 19.0 10.70 11.30
BBY 140920C00020000 C 09/20/14 20.0 9.70 10.30
BBY 140920C00021000 C 09/20/14 21.0 8.70 9.30
BBY 140920C00022000 C 09/20/14 22.0 7.70 8.30
BBY 140920C00022500 C 09/20/14 22.5 7.25 7.80
BBY 140920C00023000 C 09/20/14 23.0 6.70 7.30
BBY 140920C00023500 C 09/20/14 23.5 6.25 6.80
BBY 140920C00024000 C 09/20/14 24.0 5.75 6.35
BBY 140920C00024500 C 09/20/14 24.5 5.25 5.85
BBY 140920C00025000 C 09/20/14 25.0 4.75 5.20
BBY 140920C00025500 C 09/20/14 25.5 4.25 4.85
BBY 140920C00026000 C 09/20/14 26.0 3.80 4.05
BBY 140920C00026500 C 09/20/14 26.5 3.25 3.85
BBY 140920C00027000 C 09/20/14 27.0 2.90 3.05
BBY 140920C00027500 C 09/20/14 27.5 2.39 2.79
BBY 140920C00028000 C 09/20/14 28.0 2.00 2.18
BBY 140920C00028500 C 09/20/14 28.5 1.61 1.70
BBY 140920C00029000 C 09/20/14 29.0 1.29 1.35
BBY 140920C00029500 C 09/20/14 29.5 0.97 1.06
BBY 140920C00030000 C 09/20/14 30.0 0.73 0.79
BBY 140920C00030500 C 09/20/14 30.5 0.53 0.59
BBY 140920C00031000 C 09/20/14 31.0 0.40 0.45
BBY 140920C00031500 C 09/20/14 31.5 0.28 0.33
BBY 140920C00032000 C 09/20/14 32.0 0.22 0.23
BBY 140920C00032500 C 09/20/14 32.5 0.15 0.17
BBY 140920C00033000 C 09/20/14 33.0 0.11 0.15
BBY 140920C00033500 C 09/20/14 33.5 0.08 0.14
BBY 140920C00034000 C 09/20/14 34.0 0.06 0.09
BBY 140920C00034500 C 09/20/14 34.5 0.02 0.08
BBY 140920C00035000 C 09/20/14 35.0 0.02 0.07
BBY 140920C00035500 C 09/20/14 35.5 0.03 0.06
BBY 140920C00036000 C 09/20/14 36.0 0.01 0.06
BBY 140920C00036500 C 09/20/14 36.5 0.02 0.05
BBY 140920C00037000 C 09/20/14 37.0 0.01 0.05
BBY 140920C00038000 C 09/20/14 38.0 0.00 0.05
BBY 140920C00039000 C 09/20/14 39.0 0.00 0.03
BBY 140920C00040000 C 09/20/14 40.0 0.00 0.04
BBY 140920C00041000 C 09/20/14 41.0 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 0.03
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 0.03
BBY 140920P00018000 P 09/20/14 18.0 0.00 0.05
BBY 140920P00019000 P 09/20/14 19.0 0.00 0.04
BBY 140920P00020000 P 09/20/14 20.0 0.00 0.03
BBY 140920P00021000 P 09/20/14 21.0 0.01 0.04
BBY 140920P00022000 P 09/20/14 22.0 0.01 0.05
BBY 140920P00022500 P 09/20/14 22.5 0.00 0.04
BBY 140920P00023000 P 09/20/14 23.0 0.02 0.05
BBY 140920P00023500 P 09/20/14 23.5 0.00 0.05
BBY 140920P00024000 P 09/20/14 24.0 0.02 0.06
BBY 140920P00024500 P 09/20/14 24.5 0.00 0.10
BBY 140920P00025000 P 09/20/14 25.0 0.05 0.06
BBY 140920P00025500 P 09/20/14 25.5 0.06 0.07
BBY 140920P00026000 P 09/20/14 26.0 0.08 0.11
BBY 140920P00026500 P 09/20/14 26.5 0.10 0.15
BBY 140920P00027000 P 09/20/14 27.0 0.15 0.19
BBY 140920P00027500 P 09/20/14 27.5 0.24 0.25
BBY 140920P00028000 P 09/20/14 28.0 0.33 0.36
BBY 140920P00028500 P 09/20/14 28.5 0.46 0.47
BBY 140920P00029000 P 09/20/14 29.0 0.60 0.67
BBY 140920P00029500 P 09/20/14 29.5 0.82 0.88
BBY 140920P00030000 P 09/20/14 30.0 1.10 1.13
BBY 140920P00030500 P 09/20/14 30.5 1.34 1.48
BBY 140920P00031000 P 09/20/14 31.0 1.74 1.80
BBY 140920P00031500 P 09/20/14 31.5 2.14 2.23
BBY 140920P00032000 P 09/20/14 32.0 2.41 2.65
BBY 140920P00032500 P 09/20/14 32.5 2.84 3.10
BBY 140920P00033000 P 09/20/14 33.0 3.20 3.55
BBY 140920P00033500 P 09/20/14 33.5 3.40 4.05
BBY 140920P00034000 P 09/20/14 34.0 3.90 4.55
BBY 140920P00034500 P 09/20/14 34.5 4.40 5.05
BBY 140920P00035000 P 09/20/14 35.0 4.85 5.55
BBY 140920P00035500 P 09/20/14 35.5 5.35 6.00
BBY 140920P00036000 P 09/20/14 36.0 5.85 6.50
BBY 140920P00036500 P 09/20/14 36.5 6.35 7.00
BBY 140920P00037000 P 09/20/14 37.0 6.85 7.50
BBY 140920P00038000 P 09/20/14 38.0 7.85 8.50
BBY 140920P00039000 P 09/20/14 39.0 8.85 9.60
BBY 140920P00040000 P 09/20/14 40.0 9.85 10.50
BBY 140920P00041000 P 09/20/14 41.0 11.15 11.45
BBY 140920P00042000 P 09/20/14 42.0 11.85 12.55
BBY 140920P00043000 P 09/20/14 43.0 12.85 13.80
BBY 140920P00044000 P 09/20/14 44.0 13.85 14.85
BBY 140920P00045000 P 09/20/14 45.0 14.85 15.60
BBY 140926C00025000 C 09/26/14 25.0 4.60 6.20
BBY 140926C00025500 C 09/26/14 25.5 4.25 5.70
BBY 140926C00026000 C 09/26/14 26.0 3.80 5.20
BBY 140926C00026500 C 09/26/14 26.5 3.30 4.70
BBY 140926C00027000 C 09/26/14 27.0 2.85 3.50
BBY 140926C00027500 C 09/26/14 27.5 2.44 3.15
BBY 140926C00028000 C 09/26/14 28.0 2.07 2.25
BBY 140926C00028500 C 09/26/14 28.5 1.70 1.88
BBY 140926C00029000 C 09/26/14 29.0 1.37 1.53
BBY 140926C00029500 C 09/26/14 29.5 1.09 1.24
BBY 140926C00030000 C 09/26/14 30.0 0.85 0.94
BBY 140926C00030500 C 09/26/14 30.5 0.65 0.78
BBY 140926C00031000 C 09/26/14 31.0 0.46 0.62
BBY 140926C00031500 C 09/26/14 31.5 0.36 0.48
BBY 140926C00032000 C 09/26/14 32.0 0.27 0.34
BBY 140926C00032500 C 09/26/14 32.5 0.20 0.29
BBY 140926C00033000 C 09/26/14 33.0 0.16 0.23
BBY 140926C00033500 C 09/26/14 33.5 0.12 0.17
BBY 140926C00034000 C 09/26/14 34.0 0.09 0.15
BBY 140926C00034500 C 09/26/14 34.5 0.05 0.13
BBY 140926C00035000 C 09/26/14 35.0 0.03 0.10
BBY 140926C00040000 C 09/26/14 40.0 0.00 0.04
BBY 140926C00045000 C 09/26/14 45.0 0.00 0.03
BBY 140926P00025000 P 09/26/14 25.0 0.03 0.15
BBY 140926P00025500 P 09/26/14 25.5 0.04 0.19
BBY 140926P00026000 P 09/26/14 26.0 0.12 0.18
BBY 140926P00026500 P 09/26/14 26.5 0.10 0.24
BBY 140926P00027000 P 09/26/14 27.0 0.21 0.27
BBY 140926P00027500 P 09/26/14 27.5 0.24 0.36
BBY 140926P00028000 P 09/26/14 28.0 0.35 0.48
BBY 140926P00028500 P 09/26/14 28.5 0.47 0.62
BBY 140926P00029000 P 09/26/14 29.0 0.68 0.78
BBY 140926P00029500 P 09/26/14 29.5 0.85 1.00
BBY 140926P00030000 P 09/26/14 30.0 1.17 1.26
BBY 140926P00030500 P 09/26/14 30.5 1.37 1.58
BBY 140926P00031000 P 09/26/14 31.0 1.74 1.92
BBY 140926P00031500 P 09/26/14 31.5 2.08 2.29
BBY 140926P00032000 P 09/26/14 32.0 2.49 2.70
BBY 140926P00032500 P 09/26/14 32.5 2.41 3.20
BBY 140926P00033000 P 09/26/14 33.0 2.38 3.75
BBY 140926P00033500 P 09/26/14 33.5 2.76 4.20
BBY 140926P00034000 P 09/26/14 34.0 3.20 4.60
BBY 140926P00034500 P 09/26/14 34.5 3.65 5.10
BBY 140926P00035000 P 09/26/14 35.0 4.15 5.65
BBY 140926P00040000 P 09/26/14 40.0 8.80 11.15
BBY 140926P00045000 P 09/26/14 45.0 13.50 16.45
BBY 141003C00024000 C 10/03/14 24.0 5.65 7.20
BBY 141003C00024500 C 10/03/14 24.5 5.10 6.70
BBY 141003C00025000 C 10/03/14 25.0 4.55 6.20
BBY 141003C00025500 C 10/03/14 25.5 4.25 5.70
BBY 141003C00026000 C 10/03/14 26.0 3.70 5.20
BBY 141003C00026500 C 10/03/14 26.5 3.35 4.75
BBY 141003C00027000 C 10/03/14 27.0 2.88 3.85
BBY 141003C00027500 C 10/03/14 27.5 2.48 3.15
BBY 141003C00028000 C 10/03/14 28.0 2.14 2.34
BBY 141003C00028500 C 10/03/14 28.5 1.78 1.98
BBY 141003C00029000 C 10/03/14 29.0 1.46 1.61
BBY 141003C00029500 C 10/03/14 29.5 1.18 1.35
BBY 141003C00030000 C 10/03/14 30.0 0.94 1.03
BBY 141003C00030500 C 10/03/14 30.5 0.72 0.87
BBY 141003C00031000 C 10/03/14 31.0 0.55 0.72
BBY 141003C00031500 C 10/03/14 31.5 0.44 0.58
BBY 141003C00032000 C 10/03/14 32.0 0.32 0.46
BBY 141003C00032500 C 10/03/14 32.5 0.24 0.36
BBY 141003C00033000 C 10/03/14 33.0 0.19 0.29
BBY 141003C00033500 C 10/03/14 33.5 0.14 0.23
BBY 141003C00034000 C 10/03/14 34.0 0.07 0.19
BBY 141003C00034500 C 10/03/14 34.5 0.06 0.16
BBY 141003C00035000 C 10/03/14 35.0 0.05 0.13
BBY 141003C00035500 C 10/03/14 35.5 0.02 0.11
BBY 141003C00036000 C 10/03/14 36.0 0.02 0.09
BBY 141003C00036500 C 10/03/14 36.5 0.01 0.08
BBY 141003C00037000 C 10/03/14 37.0 0.01 0.07
BBY 141003C00037500 C 10/03/14 37.5 0.00 0.06
BBY 141003C00038000 C 10/03/14 38.0 0.00 0.06
BBY 141003C00038500 C 10/03/14 38.5 0.00 0.05
BBY 141003C00039000 C 10/03/14 39.0 0.00 0.05
BBY 141003C00039500 C 10/03/14 39.5 0.00 0.05
BBY 141003P00024000 P 10/03/14 24.0 0.02 0.16
BBY 141003P00024500 P 10/03/14 24.5 0.03 0.17
BBY 141003P00025000 P 10/03/14 25.0 0.05 0.15
BBY 141003P00025500 P 10/03/14 25.5 0.07 0.24
BBY 141003P00026000 P 10/03/14 26.0 0.10 0.24
BBY 141003P00026500 P 10/03/14 26.5 0.15 0.30
BBY 141003P00027000 P 10/03/14 27.0 0.22 0.35
BBY 141003P00027500 P 10/03/14 27.5 0.31 0.43
BBY 141003P00028000 P 10/03/14 28.0 0.42 0.56
BBY 141003P00028500 P 10/03/14 28.5 0.56 0.72
BBY 141003P00029000 P 10/03/14 29.0 0.73 0.88
BBY 141003P00029500 P 10/03/14 29.5 1.04 1.10
BBY 141003P00030000 P 10/03/14 30.0 1.29 1.37
BBY 141003P00030500 P 10/03/14 30.5 1.48 1.67
BBY 141003P00031000 P 10/03/14 31.0 1.80 2.00
BBY 141003P00031500 P 10/03/14 31.5 2.16 2.38
BBY 141003P00032000 P 10/03/14 32.0 2.57 2.77
BBY 141003P00032500 P 10/03/14 32.5 2.83 3.25
BBY 141003P00033000 P 10/03/14 33.0 2.74 3.80
BBY 141003P00033500 P 10/03/14 33.5 3.15 4.25
BBY 141003P00034000 P 10/03/14 34.0 3.25 4.60
BBY 141003P00034500 P 10/03/14 34.5 3.70 5.10
BBY 141003P00035000 P 10/03/14 35.0 4.20 5.60
BBY 141003P00035500 P 10/03/14 35.5 4.65 6.05
BBY 141003P00036000 P 10/03/14 36.0 5.10 6.55
BBY 141003P00036500 P 10/03/14 36.5 5.60 7.05
BBY 141003P00037000 P 10/03/14 37.0 6.10 7.50
BBY 141003P00037500 P 10/03/14 37.5 6.55 8.00
BBY 141003P00038000 P 10/03/14 38.0 7.05 8.50
BBY 141003P00038500 P 10/03/14 38.5 7.55 9.00
BBY 141003P00039000 P 10/03/14 39.0 7.90 9.55
BBY 141003P00039500 P 10/03/14 39.5 8.35 10.05
BBY 141018C00015000 C 10/18/14 15.0 13.85 15.70
BBY 141018C00016000 C 10/18/14 16.0 12.55 14.70
BBY 141018C00018000 C 10/18/14 18.0 10.45 12.70
BBY 141018C00019000 C 10/18/14 19.0 9.45 11.70
BBY 141018C00020000 C 10/18/14 20.0 8.40 10.70
BBY 141018C00021000 C 10/18/14 21.0 8.10 9.70
BBY 141018C00022000 C 10/18/14 22.0 7.70 8.70
BBY 141018C00023000 C 10/18/14 23.0 6.75 7.70
BBY 141018C00024000 C 10/18/14 24.0 5.75 6.70
BBY 141018C00025000 C 10/18/14 25.0 4.80 5.75
BBY 141018C00026000 C 10/18/14 26.0 3.85 4.70
BBY 141018C00027000 C 10/18/14 27.0 3.05 3.60
BBY 141018C00028000 C 10/18/14 28.0 2.30 2.41
BBY 141018C00029000 C 10/18/14 29.0 1.66 1.77
BBY 141018C00030000 C 10/18/14 30.0 1.15 1.20
BBY 141018C00031000 C 10/18/14 31.0 0.76 0.86
BBY 141018C00032000 C 10/18/14 32.0 0.48 0.55
BBY 141018C00033000 C 10/18/14 33.0 0.30 0.35
BBY 141018C00034000 C 10/18/14 34.0 0.17 0.24
BBY 141018C00035000 C 10/18/14 35.0 0.10 0.14
BBY 141018C00036000 C 10/18/14 36.0 0.05 0.12
BBY 141018C00037000 C 10/18/14 37.0 0.02 0.08
BBY 141018C00038000 C 10/18/14 38.0 0.01 0.07
BBY 141018C00039000 C 10/18/14 39.0 0.00 0.06
BBY 141018C00040000 C 10/18/14 40.0 0.00 0.05
BBY 141018C00041000 C 10/18/14 41.0 0.00 0.04
BBY 141018C00042000 C 10/18/14 42.0 0.00 0.04
BBY 141018C00043000 C 10/18/14 43.0 0.00 0.04
BBY 141018C00044000 C 10/18/14 44.0 0.00 0.03
BBY 141018P00015000 P 10/18/14 15.0 0.00 0.06
BBY 141018P00016000 P 10/18/14 16.0 0.01 0.06
BBY 141018P00018000 P 10/18/14 18.0 0.01 0.09
BBY 141018P00019000 P 10/18/14 19.0 0.02 0.09
BBY 141018P00020000 P 10/18/14 20.0 0.01 0.11
BBY 141018P00021000 P 10/18/14 21.0 0.01 0.11
BBY 141018P00022000 P 10/18/14 22.0 0.02 0.12
BBY 141018P00023000 P 10/18/14 23.0 0.05 0.12
BBY 141018P00024000 P 10/18/14 24.0 0.05 0.14
BBY 141018P00025000 P 10/18/14 25.0 0.10 0.18
BBY 141018P00026000 P 10/18/14 26.0 0.24 0.28
BBY 141018P00027000 P 10/18/14 27.0 0.41 0.45
BBY 141018P00028000 P 10/18/14 28.0 0.65 0.69
BBY 141018P00029000 P 10/18/14 29.0 1.02 1.04
BBY 141018P00030000 P 10/18/14 30.0 1.47 1.54
BBY 141018P00031000 P 10/18/14 31.0 2.05 2.18
BBY 141018P00032000 P 10/18/14 32.0 2.73 2.90
BBY 141018P00033000 P 10/18/14 33.0 3.35 3.75
BBY 141018P00034000 P 10/18/14 34.0 3.85 4.65
BBY 141018P00035000 P 10/18/14 35.0 4.60 5.55
BBY 141018P00036000 P 10/18/14 36.0 5.50 6.65
BBY 141018P00037000 P 10/18/14 37.0 6.40 7.60
BBY 141018P00038000 P 10/18/14 38.0 7.35 8.50
BBY 141018P00039000 P 10/18/14 39.0 8.35 9.50
BBY 141018P00040000 P 10/18/14 40.0 9.35 10.55
BBY 141018P00041000 P 10/18/14 41.0 10.30 11.55
BBY 141018P00042000 P 10/18/14 42.0 10.35 12.85
BBY 141018P00043000 P 10/18/14 43.0 11.35 13.85
BBY 141018P00044000 P 10/18/14 44.0 12.50 14.65
BBY 141122C00015000 C 11/22/14 15.0 14.60 15.70
BBY 141122C00016000 C 11/22/14 16.0 13.25 14.70
BBY 141122C00018000 C 11/22/14 18.0 11.35 12.70
BBY 141122C00019000 C 11/22/14 19.0 10.65 11.70
BBY 141122C00020000 C 11/22/14 20.0 9.65 10.70
BBY 141122C00021000 C 11/22/14 21.0 8.65 9.70
BBY 141122C00023000 C 11/22/14 23.0 6.80 7.80
BBY 141122C00024000 C 11/22/14 24.0 5.90 6.60
BBY 141122C00025000 C 11/22/14 25.0 5.05 5.65
BBY 141122C00026000 C 11/22/14 26.0 4.25 4.65
BBY 141122C00027000 C 11/22/14 27.0 3.50 3.70
BBY 141122C00028000 C 11/22/14 28.0 2.82 2.99
BBY 141122C00029000 C 11/22/14 29.0 2.25 2.36
BBY 141122C00030000 C 11/22/14 30.0 1.76 1.84
BBY 141122C00031000 C 11/22/14 31.0 1.34 1.45
BBY 141122C00032000 C 11/22/14 32.0 1.05 1.18
BBY 141122C00033000 C 11/22/14 33.0 0.75 0.89
BBY 141122C00034000 C 11/22/14 34.0 0.55 0.63
BBY 141122C00035000 C 11/22/14 35.0 0.40 0.50
BBY 141122C00036000 C 11/22/14 36.0 0.26 0.37
BBY 141122C00037000 C 11/22/14 37.0 0.16 0.30
BBY 141122C00038000 C 11/22/14 38.0 0.14 0.24
BBY 141122C00039000 C 11/22/14 39.0 0.08 0.19
BBY 141122C00040000 C 11/22/14 40.0 0.04 0.16
BBY 141122C00041000 C 11/22/14 41.0 0.01 0.14
BBY 141122C00042000 C 11/22/14 42.0 0.02 0.13
BBY 141122C00043000 C 11/22/14 43.0 0.01 0.11
BBY 141122C00044000 C 11/22/14 44.0 0.01 0.10
BBY 141122P00015000 P 11/22/14 15.0 0.03 0.09
BBY 141122P00016000 P 11/22/14 16.0 0.03 0.11
BBY 141122P00018000 P 11/22/14 18.0 0.02 0.14
BBY 141122P00019000 P 11/22/14 19.0 0.03 0.15
BBY 141122P00020000 P 11/22/14 20.0 0.02 0.17
BBY 141122P00021000 P 11/22/14 21.0 0.06 0.19
BBY 141122P00023000 P 11/22/14 23.0 0.15 0.28
BBY 141122P00024000 P 11/22/14 24.0 0.30 0.37
BBY 141122P00025000 P 11/22/14 25.0 0.40 0.50
BBY 141122P00026000 P 11/22/14 26.0 0.54 0.66
BBY 141122P00027000 P 11/22/14 27.0 0.81 0.94
BBY 141122P00028000 P 11/22/14 28.0 1.13 1.26
BBY 141122P00029000 P 11/22/14 29.0 1.59 1.67
BBY 141122P00030000 P 11/22/14 30.0 2.05 2.15
BBY 141122P00031000 P 11/22/14 31.0 2.56 2.75
BBY 141122P00032000 P 11/22/14 32.0 3.25 3.45
BBY 141122P00033000 P 11/22/14 33.0 4.00 4.20
BBY 141122P00034000 P 11/22/14 34.0 4.80 4.95
BBY 141122P00035000 P 11/22/14 35.0 5.20 5.85
BBY 141122P00036000 P 11/22/14 36.0 5.75 6.75
BBY 141122P00037000 P 11/22/14 37.0 6.65 7.70
BBY 141122P00038000 P 11/22/14 38.0 7.60 8.65
BBY 141122P00039000 P 11/22/14 39.0 8.55 9.60
BBY 141122P00040000 P 11/22/14 40.0 9.55 10.60
BBY 141122P00041000 P 11/22/14 41.0 10.50 11.60
BBY 141122P00042000 P 11/22/14 42.0 11.50 12.55
BBY 141122P00043000 P 11/22/14 43.0 12.50 13.55
BBY 141122P00044000 P 11/22/14 44.0 13.50 14.50
BBY 141220C00013000 C 12/20/14 13.0 16.30 18.00
BBY 141220C00014000 C 12/20/14 14.0 14.60 17.00
BBY 141220C00015000 C 12/20/14 15.0 13.80 16.00
BBY 141220C00016000 C 12/20/14 16.0 12.80 15.00
BBY 141220C00017000 C 12/20/14 17.0 11.90 14.00
BBY 141220C00018000 C 12/20/14 18.0 11.00 13.00
BBY 141220C00019000 C 12/20/14 19.0 10.35 12.00
BBY 141220C00020000 C 12/20/14 20.0 9.35 11.00
BBY 141220C00021000 C 12/20/14 21.0 8.35 10.00
BBY 141220C00022000 C 12/20/14 22.0 7.85 9.05
BBY 141220C00023000 C 12/20/14 23.0 6.90 8.10
BBY 141220C00024000 C 12/20/14 24.0 6.00 6.65
BBY 141220C00025000 C 12/20/14 25.0 5.05 5.80
BBY 141220C00026000 C 12/20/14 26.0 4.40 4.50
BBY 141220C00027000 C 12/20/14 27.0 3.65 3.80
BBY 141220C00028000 C 12/20/14 28.0 3.00 3.20
BBY 141220C00029000 C 12/20/14 29.0 2.44 2.60
BBY 141220C00030000 C 12/20/14 30.0 1.95 2.06
BBY 141220C00031000 C 12/20/14 31.0 1.55 1.62
BBY 141220C00032000 C 12/20/14 32.0 1.20 1.33
BBY 141220C00033000 C 12/20/14 33.0 0.91 1.05
BBY 141220C00034000 C 12/20/14 34.0 0.70 0.82
BBY 141220C00035000 C 12/20/14 35.0 0.54 0.65
BBY 141220C00036000 C 12/20/14 36.0 0.41 0.51
BBY 141220C00037000 C 12/20/14 37.0 0.31 0.39
BBY 141220C00038000 C 12/20/14 38.0 0.23 0.34
BBY 141220C00039000 C 12/20/14 39.0 0.17 0.28
BBY 141220C00040000 C 12/20/14 40.0 0.13 0.22
BBY 141220C00041000 C 12/20/14 41.0 0.09 0.20
BBY 141220C00042000 C 12/20/14 42.0 0.06 0.18
BBY 141220C00043000 C 12/20/14 43.0 0.05 0.16
BBY 141220C00044000 C 12/20/14 44.0 0.03 0.14
BBY 141220C00045000 C 12/20/14 45.0 0.01 0.12
BBY 141220C00046000 C 12/20/14 46.0 0.00 0.11
BBY 141220C00047000 C 12/20/14 47.0 0.00 0.10
BBY 141220P00013000 P 12/20/14 13.0 0.03 0.09
BBY 141220P00014000 P 12/20/14 14.0 0.04 0.10
BBY 141220P00015000 P 12/20/14 15.0 0.02 0.13
BBY 141220P00016000 P 12/20/14 16.0 0.03 0.15
BBY 141220P00017000 P 12/20/14 17.0 0.03 0.16
BBY 141220P00018000 P 12/20/14 18.0 0.02 0.18
BBY 141220P00019000 P 12/20/14 19.0 0.03 0.20
BBY 141220P00020000 P 12/20/14 20.0 0.12 0.18
BBY 141220P00021000 P 12/20/14 21.0 0.11 0.24
BBY 141220P00022000 P 12/20/14 22.0 0.17 0.28
BBY 141220P00023000 P 12/20/14 23.0 0.29 0.38
BBY 141220P00024000 P 12/20/14 24.0 0.37 0.50
BBY 141220P00025000 P 12/20/14 25.0 0.58 0.68
BBY 141220P00026000 P 12/20/14 26.0 0.78 0.89
BBY 141220P00027000 P 12/20/14 27.0 1.10 1.15
BBY 141220P00028000 P 12/20/14 28.0 1.35 1.52
BBY 141220P00029000 P 12/20/14 29.0 1.86 1.96
BBY 141220P00030000 P 12/20/14 30.0 2.40 2.49
BBY 141220P00031000 P 12/20/14 31.0 2.88 3.10
BBY 141220P00032000 P 12/20/14 32.0 3.50 3.75
BBY 141220P00033000 P 12/20/14 33.0 4.30 4.50
BBY 141220P00034000 P 12/20/14 34.0 5.00 5.30
BBY 141220P00035000 P 12/20/14 35.0 5.85 6.15
BBY 141220P00036000 P 12/20/14 36.0 6.05 7.00
BBY 141220P00037000 P 12/20/14 37.0 6.60 7.90
BBY 141220P00038000 P 12/20/14 38.0 7.55 8.85
BBY 141220P00039000 P 12/20/14 39.0 8.50 9.90
BBY 141220P00040000 P 12/20/14 40.0 9.45 10.75
BBY 141220P00041000 P 12/20/14 41.0 10.40 11.75
BBY 141220P00042000 P 12/20/14 42.0 11.40 13.10
BBY 141220P00043000 P 12/20/14 43.0 12.40 13.85
BBY 141220P00044000 P 12/20/14 44.0 13.35 15.05
BBY 141220P00045000 P 12/20/14 45.0 14.35 16.05
BBY 141220P00046000 P 12/20/14 46.0 15.35 17.05
BBY 141220P00047000 P 12/20/14 47.0 16.35 17.95
BBY 150117C00003000 C 01/17/15 3.0 25.85 28.80
BBY 150117C00005000 C 01/17/15 5.0 23.20 26.80
BBY 150117C00008000 C 01/17/15 8.0 20.20 23.80
BBY 150117C00010000 C 01/17/15 10.0 18.85 21.70
BBY 150117C00013000 C 01/17/15 13.0 16.50 18.80
BBY 150117C00014000 C 01/17/15 14.0 14.40 17.70
BBY 150117C00015000 C 01/17/15 15.0 13.85 16.70
BBY 150117C00016000 C 01/17/15 16.0 12.60 15.70
BBY 150117C00017000 C 01/17/15 17.0 12.75 13.20
BBY 150117C00019000 C 01/17/15 19.0 10.15 12.75
BBY 150117C00020000 C 01/17/15 20.0 9.75 11.00
BBY 150117C00021000 C 01/17/15 21.0 8.25 10.75
BBY 150117C00022000 C 01/17/15 22.0 7.80 9.25
BBY 150117C00024000 C 01/17/15 24.0 6.05 6.55
BBY 150117C00025000 C 01/17/15 25.0 5.30 5.80
BBY 150117C00026000 C 01/17/15 26.0 4.55 4.80
BBY 150117C00027000 C 01/17/15 27.0 3.90 4.00
BBY 150117C00028000 C 01/17/15 28.0 3.20 3.35
BBY 150117C00029000 C 01/17/15 29.0 2.65 2.77
BBY 150117C00030000 C 01/17/15 30.0 2.20 2.29
BBY 150117C00031000 C 01/17/15 31.0 1.77 1.85
BBY 150117C00032000 C 01/17/15 32.0 1.41 1.48
BBY 150117C00033000 C 01/17/15 33.0 1.13 1.21
BBY 150117C00034000 C 01/17/15 34.0 0.89 0.98
BBY 150117C00035000 C 01/17/15 35.0 0.70 0.83
BBY 150117C00036000 C 01/17/15 36.0 0.56 0.71
BBY 150117C00037000 C 01/17/15 37.0 0.44 0.58
BBY 150117C00038000 C 01/17/15 38.0 0.31 0.49
BBY 150117C00039000 C 01/17/15 39.0 0.25 0.41
BBY 150117C00040000 C 01/17/15 40.0 0.25 0.29
BBY 150117C00041000 C 01/17/15 41.0 0.15 0.29
BBY 150117C00042000 C 01/17/15 42.0 0.11 0.26
BBY 150117C00043000 C 01/17/15 43.0 0.08 0.22
BBY 150117C00044000 C 01/17/15 44.0 0.02 0.19
BBY 150117C00045000 C 01/17/15 45.0 0.12 0.16
BBY 150117C00046000 C 01/17/15 46.0 0.02 0.15
BBY 150117C00047000 C 01/17/15 47.0 0.02 0.14
BBY 150117C00050000 C 01/17/15 50.0 0.01 0.10
BBY 150117C00055000 C 01/17/15 55.0 0.00 0.07
BBY 150117C00060000 C 01/17/15 60.0 0.00 0.05
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.04
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.03
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.13
BBY 150117P00008000 P 01/17/15 8.0 0.04 0.05
BBY 150117P00010000 P 01/17/15 10.0 0.02 0.07
BBY 150117P00013000 P 01/17/15 13.0 0.05 0.12
BBY 150117P00014000 P 01/17/15 14.0 0.03 0.13
BBY 150117P00015000 P 01/17/15 15.0 0.07 0.16
BBY 150117P00016000 P 01/17/15 16.0 0.05 0.14
BBY 150117P00017000 P 01/17/15 17.0 0.02 0.20
BBY 150117P00019000 P 01/17/15 19.0 0.08 0.25
BBY 150117P00020000 P 01/17/15 20.0 0.20 0.29
BBY 150117P00021000 P 01/17/15 21.0 0.16 0.34
BBY 150117P00022000 P 01/17/15 22.0 0.29 0.38
BBY 150117P00024000 P 01/17/15 24.0 0.54 0.66
BBY 150117P00025000 P 01/17/15 25.0 0.75 0.83
BBY 150117P00026000 P 01/17/15 26.0 0.98 1.08
BBY 150117P00027000 P 01/17/15 27.0 1.32 1.41
BBY 150117P00028000 P 01/17/15 28.0 1.67 1.78
BBY 150117P00029000 P 01/17/15 29.0 2.15 2.22
BBY 150117P00030000 P 01/17/15 30.0 2.61 2.76
BBY 150117P00031000 P 01/17/15 31.0 3.20 3.35
BBY 150117P00032000 P 01/17/15 32.0 3.85 4.00
BBY 150117P00033000 P 01/17/15 33.0 4.55 4.75
BBY 150117P00034000 P 01/17/15 34.0 5.25 5.50
BBY 150117P00035000 P 01/17/15 35.0 6.00 6.30
BBY 150117P00036000 P 01/17/15 36.0 6.55 7.20
BBY 150117P00037000 P 01/17/15 37.0 6.70 8.05
BBY 150117P00038000 P 01/17/15 38.0 7.75 8.95
BBY 150117P00039000 P 01/17/15 39.0 8.50 9.90
BBY 150117P00040000 P 01/17/15 40.0 9.45 11.00
BBY 150117P00041000 P 01/17/15 41.0 11.30 11.85
BBY 150117P00042000 P 01/17/15 42.0 10.85 13.55
BBY 150117P00043000 P 01/17/15 43.0 11.80 14.85
BBY 150117P00044000 P 01/17/15 44.0 12.75 15.90
BBY 150117P00045000 P 01/17/15 45.0 13.75 16.55
BBY 150117P00046000 P 01/17/15 46.0 14.70 17.85
BBY 150117P00047000 P 01/17/15 47.0 15.70 18.80
BBY 150117P00050000 P 01/17/15 50.0 18.70 21.50
BBY 150117P00055000 P 01/17/15 55.0 23.65 26.30
BBY 150117P00060000 P 01/17/15 60.0 28.65 31.45
BBY 150117P00065000 P 01/17/15 65.0 33.65 36.45
BBY 150320C00015000 C 03/20/15 15.0 13.15 17.20
BBY 150320C00016000 C 03/20/15 16.0 11.75 16.25
BBY 150320C00018000 C 03/20/15 18.0 10.50 14.20
BBY 150320C00019000 C 03/20/15 19.0 9.10 13.30
BBY 150320C00020000 C 03/20/15 20.0 8.70 12.35
BBY 150320C00021000 C 03/20/15 21.0 8.60 10.50
BBY 150320C00022000 C 03/20/15 22.0 7.80 9.75
BBY 150320C00023000 C 03/20/15 23.0 6.90 8.70
BBY 150320C00024000 C 03/20/15 24.0 6.30 7.75
BBY 150320C00025000 C 03/20/15 25.0 5.70 5.95
BBY 150320C00026000 C 03/20/15 26.0 4.95 5.25
BBY 150320C00027000 C 03/20/15 27.0 4.30 4.60
BBY 150320C00028000 C 03/20/15 28.0 3.75 4.00
BBY 150320C00029000 C 03/20/15 29.0 3.20 3.45
BBY 150320C00030000 C 03/20/15 30.0 2.71 2.95
BBY 150320C00031000 C 03/20/15 31.0 2.33 2.46
BBY 150320C00032000 C 03/20/15 32.0 1.95 2.19
BBY 150320C00033000 C 03/20/15 33.0 1.64 1.86
BBY 150320C00034000 C 03/20/15 34.0 1.31 1.55
BBY 150320C00035000 C 03/20/15 35.0 1.08 1.31
BBY 150320C00036000 C 03/20/15 36.0 0.95 1.12
BBY 150320C00037000 C 03/20/15 37.0 0.75 0.97
BBY 150320C00038000 C 03/20/15 38.0 0.63 0.83
BBY 150320C00039000 C 03/20/15 39.0 0.42 0.72
BBY 150320C00040000 C 03/20/15 40.0 0.40 0.62
BBY 150320C00041000 C 03/20/15 41.0 0.24 0.54
BBY 150320C00042000 C 03/20/15 42.0 0.19 0.46
BBY 150320C00043000 C 03/20/15 43.0 0.20 0.42
BBY 150320C00044000 C 03/20/15 44.0 0.15 0.37
BBY 150320C00045000 C 03/20/15 45.0 0.11 0.29
BBY 150320C00046000 C 03/20/15 46.0 0.07 0.30
BBY 150320P00015000 P 03/20/15 15.0 0.03 0.24
BBY 150320P00016000 P 03/20/15 16.0 0.04 0.27
BBY 150320P00018000 P 03/20/15 18.0 0.10 0.32
BBY 150320P00019000 P 03/20/15 19.0 0.17 0.38
BBY 150320P00020000 P 03/20/15 20.0 0.30 0.43
BBY 150320P00021000 P 03/20/15 21.0 0.36 0.55
BBY 150320P00022000 P 03/20/15 22.0 0.49 0.68
BBY 150320P00023000 P 03/20/15 23.0 0.65 0.83
BBY 150320P00024000 P 03/20/15 24.0 0.95 1.07
BBY 150320P00025000 P 03/20/15 25.0 1.11 1.31
BBY 150320P00026000 P 03/20/15 26.0 1.41 1.62
BBY 150320P00027000 P 03/20/15 27.0 1.76 1.99
BBY 150320P00028000 P 03/20/15 28.0 2.18 2.41
BBY 150320P00029000 P 03/20/15 29.0 2.68 2.90
BBY 150320P00030000 P 03/20/15 30.0 3.20 3.45
BBY 150320P00031000 P 03/20/15 31.0 3.75 4.05
BBY 150320P00032000 P 03/20/15 32.0 4.40 4.70
BBY 150320P00033000 P 03/20/15 33.0 5.05 5.35
BBY 150320P00034000 P 03/20/15 34.0 5.80 6.10
BBY 150320P00035000 P 03/20/15 35.0 6.55 6.90
BBY 150320P00036000 P 03/20/15 36.0 7.35 7.70
BBY 150320P00037000 P 03/20/15 37.0 8.20 8.50
BBY 150320P00038000 P 03/20/15 38.0 8.10 10.25
BBY 150320P00039000 P 03/20/15 39.0 8.25 11.40
BBY 150320P00040000 P 03/20/15 40.0 9.15 11.30
BBY 150320P00041000 P 03/20/15 41.0 10.05 12.20
BBY 150320P00042000 P 03/20/15 42.0 11.05 13.05
BBY 150320P00043000 P 03/20/15 43.0 11.50 15.60
BBY 150320P00044000 P 03/20/15 44.0 12.40 16.60
BBY 150320P00045000 P 03/20/15 45.0 13.35 17.55
BBY 150320P00046000 P 03/20/15 46.0 14.40 18.00
BBY 160115C00013000 C 01/15/16 13.0 14.75 19.20
BBY 160115C00015000 C 01/15/16 15.0 12.80 17.20
BBY 160115C00018000 C 01/15/16 18.0 9.90 13.00
BBY 160115C00020000 C 01/15/16 20.0 10.30 11.25
BBY 160115C00023000 C 01/15/16 23.0 8.05 8.45
BBY 160115C00025000 C 01/15/16 25.0 6.75 7.15
BBY 160115C00028000 C 01/15/16 28.0 5.15 5.45
BBY 160115C00030000 C 01/15/16 30.0 4.20 4.55
BBY 160115C00033000 C 01/15/16 33.0 3.10 3.40
BBY 160115C00035000 C 01/15/16 35.0 2.55 2.80
BBY 160115C00038000 C 01/15/16 38.0 1.85 2.12
BBY 160115C00040000 C 01/15/16 40.0 1.40 1.76
BBY 160115C00042000 C 01/15/16 42.0 1.11 1.48
BBY 160115C00045000 C 01/15/16 45.0 0.78 1.13
BBY 160115C00047000 C 01/15/16 47.0 0.62 0.95
BBY 160115C00050000 C 01/15/16 50.0 0.33 0.75
BBY 160115C00055000 C 01/15/16 55.0 0.30 0.50
BBY 160115C00060000 C 01/15/16 60.0 0.09 0.37
BBY 160115P00013000 P 01/15/16 13.0 0.23 0.37
BBY 160115P00015000 P 01/15/16 15.0 0.36 0.50
BBY 160115P00018000 P 01/15/16 18.0 0.75 0.98
BBY 160115P00020000 P 01/15/16 20.0 1.10 1.30
BBY 160115P00023000 P 01/15/16 23.0 1.89 2.10
BBY 160115P00025000 P 01/15/16 25.0 2.75 2.85
BBY 160115P00028000 P 01/15/16 28.0 4.15 4.30
BBY 160115P00030000 P 01/15/16 30.0 5.20 5.35
BBY 160115P00033000 P 01/15/16 33.0 6.85 7.25
BBY 160115P00035000 P 01/15/16 35.0 8.20 8.70
BBY 160115P00038000 P 01/15/16 38.0 10.50 11.00
BBY 160115P00040000 P 01/15/16 40.0 12.15 12.65
BBY 160115P00042000 P 01/15/16 42.0 13.85 14.35
BBY 160115P00045000 P 01/15/16 45.0 14.35 17.05
BBY 160115P00047000 P 01/15/16 47.0 16.20 18.85
BBY 160115P00050000 P 01/15/16 50.0 18.95 21.85
BBY 160115P00055000 P 01/15/16 55.0 23.75 27.80
BBY 160115P00060000 P 01/15/16 60.0 28.60 32.20

OPRA data is delayed 15 minutes.