Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Best Buy Company (BBY)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 180126C00050000 C Jan 26, 2018 50.0 24.90 28.60
BBY 180126C00054500 C Jan 26, 2018 54.5 20.50 24.15
BBY 180126C00055000 C Jan 26, 2018 55.0 20.05 23.60
BBY 180126C00055500 C Jan 26, 2018 55.5 19.60 23.10
BBY 180126C00056000 C Jan 26, 2018 56.0 19.00 22.60
BBY 180126C00056500 C Jan 26, 2018 56.5 18.55 22.15
BBY 180126C00057000 C Jan 26, 2018 57.0 18.10 21.55
BBY 180126C00057500 C Jan 26, 2018 57.5 17.55 21.10
BBY 180126C00058000 C Jan 26, 2018 58.0 16.95 20.50
BBY 180126C00058500 C Jan 26, 2018 58.5 16.40 20.10
BBY 180126C00059000 C Jan 26, 2018 59.0 16.05 19.65
BBY 180126C00059500 C Jan 26, 2018 59.5 15.45 19.10
BBY 180126C00060000 C Jan 26, 2018 60.0 14.85 18.65
BBY 180126C00060500 C Jan 26, 2018 60.5 14.55 18.15
BBY 180126C00061000 C Jan 26, 2018 61.0 13.95 17.60
BBY 180126C00061500 C Jan 26, 2018 61.5 13.35 17.15
BBY 180126C00062000 C Jan 26, 2018 62.0 13.10 16.65
BBY 180126C00062500 C Jan 26, 2018 62.5 12.55 15.95
BBY 180126C00063000 C Jan 26, 2018 63.0 11.95 15.65
BBY 180126C00063500 C Jan 26, 2018 63.5 13.20 13.95
BBY 180126C00064000 C Jan 26, 2018 64.0 10.95 14.65
BBY 180126C00064500 C Jan 26, 2018 64.5 10.55 14.15
BBY 180126C00065000 C Jan 26, 2018 65.0 10.05 13.65
BBY 180126C00065500 C Jan 26, 2018 65.5 10.05 13.10
BBY 180126C00066000 C Jan 26, 2018 66.0 9.90 11.40
BBY 180126C00066500 C Jan 26, 2018 66.5 8.75 10.95
BBY 180126C00067000 C Jan 26, 2018 67.0 8.30 10.50
BBY 180126C00067500 C Jan 26, 2018 67.5 7.85 10.20
BBY 180126C00068000 C Jan 26, 2018 68.0 8.30 9.45
BBY 180126C00068500 C Jan 26, 2018 68.5 7.10 9.15
BBY 180126C00069000 C Jan 26, 2018 69.0 7.50 8.65
BBY 180126C00069500 C Jan 26, 2018 69.5 6.80 8.10
BBY 180126C00070000 C Jan 26, 2018 70.0 6.75 7.00
BBY 180126C00070500 C Jan 26, 2018 70.5 5.80 6.95
BBY 180126C00071000 C Jan 26, 2018 71.0 5.45 6.50
BBY 180126C00071500 C Jan 26, 2018 71.5 5.15 5.90
BBY 180126C00072000 C Jan 26, 2018 72.0 4.80 5.50
BBY 180126C00072500 C Jan 26, 2018 72.5 2.90 4.80
BBY 180126C00073000 C Jan 26, 2018 73.0 3.95 4.10
BBY 180126C00073500 C Jan 26, 2018 73.5 3.50 3.65
BBY 180126C00074000 C Jan 26, 2018 74.0 3.05 3.20
BBY 180126C00074500 C Jan 26, 2018 74.5 2.58 2.98
BBY 180126C00075000 C Jan 26, 2018 75.0 2.26 2.35
BBY 180126C00076000 C Jan 26, 2018 76.0 1.54 1.60
BBY 180126C00076500 C Jan 26, 2018 76.5 1.23 1.31
BBY 180126C00077000 C Jan 26, 2018 77.0 0.96 1.04
BBY 180126C00077500 C Jan 26, 2018 77.5 0.72 0.81
BBY 180126C00078000 C Jan 26, 2018 78.0 0.52 0.65
BBY 180126C00078500 C Jan 26, 2018 78.5 0.40 1.04
BBY 180126C00079000 C Jan 26, 2018 79.0 0.28 0.35
BBY 180126C00080000 C Jan 26, 2018 80.0 0.14 0.19
BBY 180126C00081000 C Jan 26, 2018 81.0 0.05 0.13
BBY 180126C00082000 C Jan 26, 2018 82.0 0.00 0.07
BBY 180126C00083000 C Jan 26, 2018 83.0 0.00 0.05
BBY 180126C00084000 C Jan 26, 2018 84.0 0.00 0.04
BBY 180126C00085000 C Jan 26, 2018 85.0 0.00 0.04
BBY 180126C00090000 C Jan 26, 2018 90.0 0.00 0.03
BBY 180126C00095000 C Jan 26, 2018 95.0 0.00 0.02
BBY 180126P00050000 P Jan 26, 2018 50.0 0.00 0.30
BBY 180126P00054500 P Jan 26, 2018 54.5 0.00 0.04
BBY 180126P00055000 P Jan 26, 2018 55.0 0.00 0.04
BBY 180126P00055500 P Jan 26, 2018 55.5 0.00 0.24
BBY 180126P00056000 P Jan 26, 2018 56.0 0.00 0.57
BBY 180126P00056500 P Jan 26, 2018 56.5 0.00 0.02
BBY 180126P00057000 P Jan 26, 2018 57.0 0.00 0.03
BBY 180126P00057500 P Jan 26, 2018 57.5 0.00 0.36
BBY 180126P00058000 P Jan 26, 2018 58.0 0.00 0.03
BBY 180126P00058500 P Jan 26, 2018 58.5 0.00 0.33
BBY 180126P00059000 P Jan 26, 2018 59.0 0.00 0.23
BBY 180126P00059500 P Jan 26, 2018 59.5 0.00 0.27
BBY 180126P00060000 P Jan 26, 2018 60.0 0.00 0.31
BBY 180126P00060500 P Jan 26, 2018 60.5 0.00 1.18
BBY 180126P00061000 P Jan 26, 2018 61.0 0.00 0.10
BBY 180126P00061500 P Jan 26, 2018 61.5 0.00 0.08
BBY 180126P00062000 P Jan 26, 2018 62.0 0.00 0.09
BBY 180126P00062500 P Jan 26, 2018 62.5 0.00 0.22
BBY 180126P00063000 P Jan 26, 2018 63.0 0.00 0.37
BBY 180126P00063500 P Jan 26, 2018 63.5 0.00 0.12
BBY 180126P00064000 P Jan 26, 2018 64.0 0.00 0.29
BBY 180126P00064500 P Jan 26, 2018 64.5 0.00 0.50
BBY 180126P00065000 P Jan 26, 2018 65.0 0.00 0.04
BBY 180126P00065500 P Jan 26, 2018 65.5 0.00 1.20
BBY 180126P00066000 P Jan 26, 2018 66.0 0.00 0.06
BBY 180126P00066500 P Jan 26, 2018 66.5 0.00 0.04
BBY 180126P00067000 P Jan 26, 2018 67.0 0.00 0.04
BBY 180126P00067500 P Jan 26, 2018 67.5 0.00 0.04
BBY 180126P00068000 P Jan 26, 2018 68.0 0.00 0.05
BBY 180126P00068500 P Jan 26, 2018 68.5 0.00 0.05
BBY 180126P00069000 P Jan 26, 2018 69.0 0.01 0.05
BBY 180126P00069500 P Jan 26, 2018 69.5 0.00 0.06
BBY 180126P00070000 P Jan 26, 2018 70.0 0.03 0.06
BBY 180126P00070500 P Jan 26, 2018 70.5 0.03 0.07
BBY 180126P00071000 P Jan 26, 2018 71.0 0.05 0.10
BBY 180126P00071500 P Jan 26, 2018 71.5 0.06 0.11
BBY 180126P00072000 P Jan 26, 2018 72.0 0.08 0.13
BBY 180126P00072500 P Jan 26, 2018 72.5 0.10 0.17
BBY 180126P00073000 P Jan 26, 2018 73.0 0.14 0.19
BBY 180126P00073500 P Jan 26, 2018 73.5 0.18 0.25
BBY 180126P00074000 P Jan 26, 2018 74.0 0.23 0.30
BBY 180126P00074500 P Jan 26, 2018 74.5 0.30 0.39
BBY 180126P00075000 P Jan 26, 2018 75.0 0.40 0.47
BBY 180126P00076000 P Jan 26, 2018 76.0 0.67 0.77
BBY 180126P00076500 P Jan 26, 2018 76.5 0.84 0.93
BBY 180126P00077000 P Jan 26, 2018 77.0 1.07 1.28
BBY 180126P00077500 P Jan 26, 2018 77.5 1.33 1.44
BBY 180126P00078000 P Jan 26, 2018 78.0 1.61 2.09
BBY 180126P00078500 P Jan 26, 2018 78.5 1.94 2.57
BBY 180126P00079000 P Jan 26, 2018 79.0 2.35 2.72
BBY 180126P00080000 P Jan 26, 2018 80.0 2.93 3.65
BBY 180126P00081000 P Jan 26, 2018 81.0 3.80 5.90
BBY 180126P00082000 P Jan 26, 2018 82.0 4.95 6.80
BBY 180126P00083000 P Jan 26, 2018 83.0 5.90 7.70
BBY 180126P00084000 P Jan 26, 2018 84.0 7.00 8.75
BBY 180126P00085000 P Jan 26, 2018 85.0 7.55 9.75
BBY 180126P00090000 P Jan 26, 2018 90.0 11.40 14.95
BBY 180126P00095000 P Jan 26, 2018 95.0 16.40 19.90
BBY 180202C00055000 C Feb 02, 2018 55.0 19.85 23.65
BBY 180202C00060000 C Feb 02, 2018 60.0 14.85 18.65
BBY 180202C00060500 C Feb 02, 2018 60.5 14.30 18.15
BBY 180202C00061000 C Feb 02, 2018 61.0 14.00 17.65
BBY 180202C00061500 C Feb 02, 2018 61.5 13.45 17.15
BBY 180202C00062000 C Feb 02, 2018 62.0 12.85 16.65
BBY 180202C00062500 C Feb 02, 2018 62.5 12.75 16.15
BBY 180202C00063000 C Feb 02, 2018 63.0 12.15 15.65
BBY 180202C00063500 C Feb 02, 2018 63.5 11.55 15.15
BBY 180202C00064000 C Feb 02, 2018 64.0 10.90 14.65
BBY 180202C00064500 C Feb 02, 2018 64.5 11.55 14.20
BBY 180202C00065000 C Feb 02, 2018 65.0 11.80 12.00
BBY 180202C00065500 C Feb 02, 2018 65.5 10.60 12.45
BBY 180202C00066000 C Feb 02, 2018 66.0 10.40 12.30
BBY 180202C00066500 C Feb 02, 2018 66.5 9.70 11.25
BBY 180202C00067000 C Feb 02, 2018 67.0 9.50 10.90
BBY 180202C00067500 C Feb 02, 2018 67.5 8.90 10.35
BBY 180202C00068000 C Feb 02, 2018 68.0 8.40 9.90
BBY 180202C00068500 C Feb 02, 2018 68.5 7.65 9.75
BBY 180202C00069000 C Feb 02, 2018 69.0 7.55 9.75
BBY 180202C00069500 C Feb 02, 2018 69.5 7.10 8.45
BBY 180202C00070000 C Feb 02, 2018 70.0 6.45 8.20
BBY 180202C00070500 C Feb 02, 2018 70.5 5.55 7.90
BBY 180202C00071000 C Feb 02, 2018 71.0 5.55 6.65
BBY 180202C00071500 C Feb 02, 2018 71.5 5.35 5.85
BBY 180202C00072000 C Feb 02, 2018 72.0 4.90 5.25
BBY 180202C00072500 C Feb 02, 2018 72.5 4.40 4.80
BBY 180202C00073000 C Feb 02, 2018 73.0 4.15 4.60
BBY 180202C00073500 C Feb 02, 2018 73.5 3.80 3.95
BBY 180202C00074000 C Feb 02, 2018 74.0 3.30 3.90
BBY 180202C00075000 C Feb 02, 2018 75.0 2.66 2.78
BBY 180202C00076000 C Feb 02, 2018 76.0 1.98 2.09
BBY 180202C00076500 C Feb 02, 2018 76.5 1.68 1.81
BBY 180202C00077000 C Feb 02, 2018 77.0 1.39 1.58
BBY 180202C00077500 C Feb 02, 2018 77.5 1.16 1.28
BBY 180202C00078500 C Feb 02, 2018 78.5 0.75 0.97
BBY 180202C00079000 C Feb 02, 2018 79.0 0.61 1.21
BBY 180202C00080000 C Feb 02, 2018 80.0 0.39 1.03
BBY 180202C00081000 C Feb 02, 2018 81.0 0.23 0.32
BBY 180202P00055000 P Feb 02, 2018 55.0 0.00 1.25
BBY 180202P00060000 P Feb 02, 2018 60.0 0.00 0.24
BBY 180202P00060500 P Feb 02, 2018 60.5 0.00 0.22
BBY 180202P00061000 P Feb 02, 2018 61.0 0.00 0.15
BBY 180202P00061500 P Feb 02, 2018 61.5 0.00 0.14
BBY 180202P00062000 P Feb 02, 2018 62.0 0.00 0.18
BBY 180202P00062500 P Feb 02, 2018 62.5 0.00 0.17
BBY 180202P00063000 P Feb 02, 2018 63.0 0.00 0.04
BBY 180202P00063500 P Feb 02, 2018 63.5 0.00 0.05
BBY 180202P00064000 P Feb 02, 2018 64.0 0.00 0.05
BBY 180202P00064500 P Feb 02, 2018 64.5 0.00 0.05
BBY 180202P00065000 P Feb 02, 2018 65.0 0.00 0.06
BBY 180202P00065500 P Feb 02, 2018 65.5 0.00 0.06
BBY 180202P00066000 P Feb 02, 2018 66.0 0.01 0.06
BBY 180202P00066500 P Feb 02, 2018 66.5 0.00 0.08
BBY 180202P00067000 P Feb 02, 2018 67.0 0.01 0.08
BBY 180202P00067500 P Feb 02, 2018 67.5 0.04 0.09
BBY 180202P00068000 P Feb 02, 2018 68.0 0.05 0.09
BBY 180202P00068500 P Feb 02, 2018 68.5 0.07 0.10
BBY 180202P00069000 P Feb 02, 2018 69.0 0.08 0.12
BBY 180202P00069500 P Feb 02, 2018 69.5 0.09 0.14
BBY 180202P00070000 P Feb 02, 2018 70.0 0.12 0.17
BBY 180202P00070500 P Feb 02, 2018 70.5 0.13 0.20
BBY 180202P00071000 P Feb 02, 2018 71.0 0.16 0.24
BBY 180202P00071500 P Feb 02, 2018 71.5 0.21 0.28
BBY 180202P00072000 P Feb 02, 2018 72.0 0.24 0.34
BBY 180202P00072500 P Feb 02, 2018 72.5 0.30 0.37
BBY 180202P00073000 P Feb 02, 2018 73.0 0.36 0.47
BBY 180202P00073500 P Feb 02, 2018 73.5 0.44 0.51
BBY 180202P00074000 P Feb 02, 2018 74.0 0.53 0.62
BBY 180202P00075000 P Feb 02, 2018 75.0 0.77 0.84
BBY 180202P00076000 P Feb 02, 2018 76.0 1.08 1.17
BBY 180202P00076500 P Feb 02, 2018 76.5 1.26 1.43
BBY 180202P00077000 P Feb 02, 2018 77.0 1.47 1.70
BBY 180202P00077500 P Feb 02, 2018 77.5 1.74 1.95
BBY 180202P00078500 P Feb 02, 2018 78.5 2.33 2.75
BBY 180202P00079000 P Feb 02, 2018 79.0 2.65 2.98
BBY 180202P00080000 P Feb 02, 2018 80.0 3.45 3.80
BBY 180202P00081000 P Feb 02, 2018 81.0 4.30 4.70
BBY 180209C00055000 C Feb 09, 2018 55.0 20.00 23.75
BBY 180209C00060000 C Feb 09, 2018 60.0 15.10 18.70
BBY 180209C00061500 C Feb 09, 2018 61.5 13.50 17.20
BBY 180209C00062000 C Feb 09, 2018 62.0 14.45 16.80
BBY 180209C00062500 C Feb 09, 2018 62.5 14.00 15.70
BBY 180209C00063000 C Feb 09, 2018 63.0 12.75 15.40
BBY 180209C00063500 C Feb 09, 2018 63.5 12.20 14.45
BBY 180209C00064000 C Feb 09, 2018 64.0 11.35 14.70
BBY 180209C00064500 C Feb 09, 2018 64.5 11.75 14.05
BBY 180209C00065000 C Feb 09, 2018 65.0 10.15 13.20
BBY 180209C00065500 C Feb 09, 2018 65.5 10.75 12.60
BBY 180209C00066000 C Feb 09, 2018 66.0 10.35 12.05
BBY 180209C00066500 C Feb 09, 2018 66.5 10.15 11.50
BBY 180209C00067000 C Feb 09, 2018 67.0 9.10 11.60
BBY 180209C00067500 C Feb 09, 2018 67.5 8.60 10.65
BBY 180209C00068000 C Feb 09, 2018 68.0 8.55 10.20
BBY 180209C00068500 C Feb 09, 2018 68.5 8.05 9.30
BBY 180209C00069000 C Feb 09, 2018 69.0 7.35 9.15
BBY 180209C00069500 C Feb 09, 2018 69.5 7.20 8.85
BBY 180209C00070000 C Feb 09, 2018 70.0 6.65 7.80
BBY 180209C00070500 C Feb 09, 2018 70.5 6.40 6.85
BBY 180209C00071000 C Feb 09, 2018 71.0 5.95 6.55
BBY 180209C00071500 C Feb 09, 2018 71.5 5.50 5.95
BBY 180209C00072000 C Feb 09, 2018 72.0 4.95 5.50
BBY 180209C00072500 C Feb 09, 2018 72.5 4.35 5.20
BBY 180209C00073000 C Feb 09, 2018 73.0 4.20 4.65
BBY 180209C00073500 C Feb 09, 2018 73.5 4.00 4.25
BBY 180209C00074000 C Feb 09, 2018 74.0 3.60 3.85
BBY 180209C00074500 C Feb 09, 2018 74.5 3.15 3.50
BBY 180209C00075000 C Feb 09, 2018 75.0 2.99 3.10
BBY 180209C00075500 C Feb 09, 2018 75.5 2.65 2.76
BBY 180209C00076500 C Feb 09, 2018 76.5 2.05 2.17
BBY 180209C00077000 C Feb 09, 2018 77.0 1.75 1.93
BBY 180209C00077500 C Feb 09, 2018 77.5 1.53 1.74
BBY 180209C00078500 C Feb 09, 2018 78.5 1.11 1.23
BBY 180209C00079000 C Feb 09, 2018 79.0 0.93 1.08
BBY 180209C00080000 C Feb 09, 2018 80.0 0.61 0.78
BBY 180209C00081000 C Feb 09, 2018 81.0 0.41 0.55
BBY 180209P00055000 P Feb 09, 2018 55.0 0.00 0.20
BBY 180209P00060000 P Feb 09, 2018 60.0 0.00 0.05
BBY 180209P00061500 P Feb 09, 2018 61.5 0.00 0.09
BBY 180209P00062000 P Feb 09, 2018 62.0 0.00 0.10
BBY 180209P00062500 P Feb 09, 2018 62.5 0.00 0.09
BBY 180209P00063000 P Feb 09, 2018 63.0 0.00 0.07
BBY 180209P00063500 P Feb 09, 2018 63.5 0.00 0.07
BBY 180209P00064000 P Feb 09, 2018 64.0 0.01 0.07
BBY 180209P00064500 P Feb 09, 2018 64.5 0.03 0.08
BBY 180209P00065000 P Feb 09, 2018 65.0 0.04 0.09
BBY 180209P00065500 P Feb 09, 2018 65.5 0.05 0.09
BBY 180209P00066000 P Feb 09, 2018 66.0 0.06 0.10
BBY 180209P00066500 P Feb 09, 2018 66.5 0.07 0.11
BBY 180209P00067000 P Feb 09, 2018 67.0 0.09 0.13
BBY 180209P00067500 P Feb 09, 2018 67.5 0.09 0.15
BBY 180209P00068000 P Feb 09, 2018 68.0 0.12 0.16
BBY 180209P00068500 P Feb 09, 2018 68.5 0.14 0.19
BBY 180209P00069000 P Feb 09, 2018 69.0 0.16 0.21
BBY 180209P00069500 P Feb 09, 2018 69.5 0.19 0.24
BBY 180209P00070000 P Feb 09, 2018 70.0 0.22 0.28
BBY 180209P00070500 P Feb 09, 2018 70.5 0.26 0.33
BBY 180209P00071000 P Feb 09, 2018 71.0 0.30 0.37
BBY 180209P00071500 P Feb 09, 2018 71.5 0.36 0.42
BBY 180209P00072000 P Feb 09, 2018 72.0 0.43 0.72
BBY 180209P00072500 P Feb 09, 2018 72.5 0.49 0.59
BBY 180209P00073000 P Feb 09, 2018 73.0 0.59 0.65
BBY 180209P00073500 P Feb 09, 2018 73.5 0.66 0.79
BBY 180209P00074000 P Feb 09, 2018 74.0 0.80 0.89
BBY 180209P00074500 P Feb 09, 2018 74.5 0.92 1.06
BBY 180209P00075000 P Feb 09, 2018 75.0 1.08 1.15
BBY 180209P00075500 P Feb 09, 2018 75.5 1.25 1.38
BBY 180209P00076500 P Feb 09, 2018 76.5 1.61 1.78
BBY 180209P00077000 P Feb 09, 2018 77.0 1.84 2.04
BBY 180209P00077500 P Feb 09, 2018 77.5 2.11 2.30
BBY 180209P00078500 P Feb 09, 2018 78.5 2.68 2.89
BBY 180209P00079000 P Feb 09, 2018 79.0 3.00 3.25
BBY 180209P00080000 P Feb 09, 2018 80.0 3.70 4.00
BBY 180209P00081000 P Feb 09, 2018 81.0 4.45 4.95
BBY 180216C00035000 C Feb 16, 2018 35.0 39.95 43.25
BBY 180216C00040000 C Feb 16, 2018 40.0 34.95 37.55
BBY 180216C00045000 C Feb 16, 2018 45.0 30.00 33.60
BBY 180216C00047500 C Feb 16, 2018 47.5 27.50 30.30
BBY 180216C00050000 C Feb 16, 2018 50.0 25.05 28.70
BBY 180216C00055000 C Feb 16, 2018 55.0 20.05 23.70
BBY 180216C00057500 C Feb 16, 2018 57.5 17.65 20.45
BBY 180216C00060000 C Feb 16, 2018 60.0 16.85 17.05
BBY 180216C00062500 C Feb 16, 2018 62.5 13.00 15.90
BBY 180216C00065000 C Feb 16, 2018 65.0 10.75 12.70
BBY 180216C00067500 C Feb 16, 2018 67.5 9.55 9.75
BBY 180216C00070000 C Feb 16, 2018 70.0 7.25 7.45
BBY 180216C00072500 C Feb 16, 2018 72.5 5.10 5.30
BBY 180216C00075000 C Feb 16, 2018 75.0 3.30 3.45
BBY 180216C00077500 C Feb 16, 2018 77.5 1.92 2.00
BBY 180216C00080000 C Feb 16, 2018 80.0 0.98 1.05
BBY 180216C00085000 C Feb 16, 2018 85.0 0.17 0.26
BBY 180216C00090000 C Feb 16, 2018 90.0 0.00 0.08
BBY 180216C00095000 C Feb 16, 2018 95.0 0.00 0.04
BBY 180216P00035000 P Feb 16, 2018 35.0 0.00 0.02
BBY 180216P00040000 P Feb 16, 2018 40.0 0.00 0.03
BBY 180216P00045000 P Feb 16, 2018 45.0 0.00 0.03
BBY 180216P00047500 P Feb 16, 2018 47.5 0.00 0.03
BBY 180216P00050000 P Feb 16, 2018 50.0 0.00 0.03
BBY 180216P00055000 P Feb 16, 2018 55.0 0.00 0.04
BBY 180216P00057500 P Feb 16, 2018 57.5 0.00 0.04
BBY 180216P00060000 P Feb 16, 2018 60.0 0.02 0.07
BBY 180216P00062500 P Feb 16, 2018 62.5 0.06 0.11
BBY 180216P00065000 P Feb 16, 2018 65.0 0.10 0.12
BBY 180216P00067500 P Feb 16, 2018 67.5 0.19 0.23
BBY 180216P00070000 P Feb 16, 2018 70.0 0.37 0.43
BBY 180216P00072500 P Feb 16, 2018 72.5 0.73 0.79
BBY 180216P00075000 P Feb 16, 2018 75.0 1.39 1.45
BBY 180216P00077500 P Feb 16, 2018 77.5 2.46 2.53
BBY 180216P00080000 P Feb 16, 2018 80.0 4.00 4.20
BBY 180216P00085000 P Feb 16, 2018 85.0 7.85 10.00
BBY 180216P00090000 P Feb 16, 2018 90.0 11.35 15.00
BBY 180216P00095000 P Feb 16, 2018 95.0 16.90 20.05
BBY 180223C00050000 C Feb 23, 2018 50.0 25.05 28.75
BBY 180223C00055000 C Feb 23, 2018 55.0 20.05 23.70
BBY 180223C00060000 C Feb 23, 2018 60.0 15.90 18.75
BBY 180223C00061000 C Feb 23, 2018 61.0 15.20 17.75
BBY 180223C00061500 C Feb 23, 2018 61.5 13.70 16.80
BBY 180223C00062000 C Feb 23, 2018 62.0 14.10 16.35
BBY 180223C00062500 C Feb 23, 2018 62.5 13.00 15.70
BBY 180223C00063000 C Feb 23, 2018 63.0 12.75 15.70
BBY 180223C00063500 C Feb 23, 2018 63.5 12.90 14.95
BBY 180223C00064000 C Feb 23, 2018 64.0 11.75 14.20
BBY 180223C00064500 C Feb 23, 2018 64.5 10.95 13.70
BBY 180223C00065000 C Feb 23, 2018 65.0 11.05 13.60
BBY 180223C00065500 C Feb 23, 2018 65.5 10.80 12.70
BBY 180223C00066000 C Feb 23, 2018 66.0 10.25 11.85
BBY 180223C00066500 C Feb 23, 2018 66.5 10.10 11.75
BBY 180223C00067000 C Feb 23, 2018 67.0 9.65 11.95
BBY 180223C00067500 C Feb 23, 2018 67.5 8.70 10.85
BBY 180223C00068000 C Feb 23, 2018 68.0 8.95 10.20
BBY 180223C00068500 C Feb 23, 2018 68.5 8.50 9.15
BBY 180223C00069000 C Feb 23, 2018 69.0 8.25 8.45
BBY 180223C00069500 C Feb 23, 2018 69.5 7.80 8.00
BBY 180223C00070000 C Feb 23, 2018 70.0 6.95 7.55
BBY 180223C00070500 C Feb 23, 2018 70.5 6.50 7.10
BBY 180223C00071000 C Feb 23, 2018 71.0 6.05 6.75
BBY 180223C00071500 C Feb 23, 2018 71.5 5.70 6.35
BBY 180223C00072000 C Feb 23, 2018 72.0 5.65 5.85
BBY 180223C00072500 C Feb 23, 2018 72.5 5.25 5.45
BBY 180223C00073000 C Feb 23, 2018 73.0 4.85 5.10
BBY 180223C00073500 C Feb 23, 2018 73.5 4.40 4.70
BBY 180223C00074000 C Feb 23, 2018 74.0 4.05 4.35
BBY 180223C00074500 C Feb 23, 2018 74.5 3.75 4.00
BBY 180223C00075000 C Feb 23, 2018 75.0 3.45 3.65
BBY 180223C00076000 C Feb 23, 2018 76.0 2.88 3.10
BBY 180223C00076500 C Feb 23, 2018 76.5 2.58 2.90
BBY 180223C00077000 C Feb 23, 2018 77.0 2.32 2.50
BBY 180223C00077500 C Feb 23, 2018 77.5 2.08 2.29
BBY 180223C00078500 C Feb 23, 2018 78.5 1.63 1.79
BBY 180223C00079000 C Feb 23, 2018 79.0 1.40 1.64
BBY 180223C00080000 C Feb 23, 2018 80.0 1.11 1.26
BBY 180223C00081000 C Feb 23, 2018 81.0 0.84 0.97
BBY 180223C00085000 C Feb 23, 2018 85.0 0.25 0.33
BBY 180223P00050000 P Feb 23, 2018 50.0 0.00 0.16
BBY 180223P00055000 P Feb 23, 2018 55.0 0.00 0.20
BBY 180223P00060000 P Feb 23, 2018 60.0 0.00 0.09
BBY 180223P00061000 P Feb 23, 2018 61.0 0.00 0.10
BBY 180223P00061500 P Feb 23, 2018 61.5 0.05 0.10
BBY 180223P00062000 P Feb 23, 2018 62.0 0.06 0.11
BBY 180223P00062500 P Feb 23, 2018 62.5 0.06 0.12
BBY 180223P00063000 P Feb 23, 2018 63.0 0.07 0.13
BBY 180223P00063500 P Feb 23, 2018 63.5 0.08 0.13
BBY 180223P00064000 P Feb 23, 2018 64.0 0.12 0.14
BBY 180223P00064500 P Feb 23, 2018 64.5 0.10 0.16
BBY 180223P00065000 P Feb 23, 2018 65.0 0.11 0.18
BBY 180223P00065500 P Feb 23, 2018 65.5 0.13 0.20
BBY 180223P00066000 P Feb 23, 2018 66.0 0.15 0.22
BBY 180223P00066500 P Feb 23, 2018 66.5 0.17 0.26
BBY 180223P00067000 P Feb 23, 2018 67.0 0.21 0.28
BBY 180223P00067500 P Feb 23, 2018 67.5 0.24 0.31
BBY 180223P00068000 P Feb 23, 2018 68.0 0.27 0.36
BBY 180223P00068500 P Feb 23, 2018 68.5 0.30 0.39
BBY 180223P00069000 P Feb 23, 2018 69.0 0.33 2.12
BBY 180223P00069500 P Feb 23, 2018 69.5 0.40 0.50
BBY 180223P00070000 P Feb 23, 2018 70.0 0.43 0.55
BBY 180223P00070500 P Feb 23, 2018 70.5 0.48 0.62
BBY 180223P00071000 P Feb 23, 2018 71.0 0.56 0.68
BBY 180223P00071500 P Feb 23, 2018 71.5 0.64 0.77
BBY 180223P00072000 P Feb 23, 2018 72.0 0.76 0.83
BBY 180223P00072500 P Feb 23, 2018 72.5 0.86 0.93
BBY 180223P00073000 P Feb 23, 2018 73.0 0.86 1.06
BBY 180223P00073500 P Feb 23, 2018 73.5 1.05 1.19
BBY 180223P00074000 P Feb 23, 2018 74.0 1.21 1.36
BBY 180223P00074500 P Feb 23, 2018 74.5 1.36 1.50
BBY 180223P00075000 P Feb 23, 2018 75.0 1.41 1.66
BBY 180223P00076000 P Feb 23, 2018 76.0 1.92 2.03
BBY 180223P00076500 P Feb 23, 2018 76.5 2.07 2.43
BBY 180223P00077000 P Feb 23, 2018 77.0 2.32 2.59
BBY 180223P00077500 P Feb 23, 2018 77.5 2.54 2.79
BBY 180223P00078500 P Feb 23, 2018 78.5 3.15 3.40
BBY 180223P00079000 P Feb 23, 2018 79.0 3.45 3.70
BBY 180223P00080000 P Feb 23, 2018 80.0 4.15 4.35
BBY 180223P00081000 P Feb 23, 2018 81.0 4.55 5.10
BBY 180223P00085000 P Feb 23, 2018 85.0 7.90 10.15
BBY 180302C00060000 C Mar 02, 2018 60.0 14.85 19.10
BBY 180302C00063500 C Mar 02, 2018 63.5 11.30 15.65
BBY 180302C00064000 C Mar 02, 2018 64.0 10.75 15.10
BBY 180302C00064500 C Mar 02, 2018 64.5 10.30 14.75
BBY 180302C00065000 C Mar 02, 2018 65.0 10.05 14.05
BBY 180302C00065500 C Mar 02, 2018 65.5 9.55 13.60
BBY 180302C00066000 C Mar 02, 2018 66.0 8.90 13.25
BBY 180302C00066500 C Mar 02, 2018 66.5 8.50 12.55
BBY 180302C00067000 C Mar 02, 2018 67.0 8.20 12.20
BBY 180302C00067500 C Mar 02, 2018 67.5 7.75 11.80
BBY 180302C00068000 C Mar 02, 2018 68.0 7.10 11.30
BBY 180302C00068500 C Mar 02, 2018 68.5 6.70 10.90
BBY 180302C00069000 C Mar 02, 2018 69.0 6.30 10.50
BBY 180302C00069500 C Mar 02, 2018 69.5 6.10 10.10
BBY 180302C00070000 C Mar 02, 2018 70.0 5.50 9.70
BBY 180302C00070500 C Mar 02, 2018 70.5 5.15 9.40
BBY 180302C00071000 C Mar 02, 2018 71.0 4.70 8.80
BBY 180302C00071500 C Mar 02, 2018 71.5 4.40 8.60
BBY 180302C00072000 C Mar 02, 2018 72.0 4.00 8.20
BBY 180302C00072500 C Mar 02, 2018 72.5 3.90 7.05
BBY 180302C00073000 C Mar 02, 2018 73.0 3.40 5.80
BBY 180302C00073500 C Mar 02, 2018 73.5 4.50 5.45
BBY 180302C00074000 C Mar 02, 2018 74.0 4.25 5.15
BBY 180302C00074500 C Mar 02, 2018 74.5 3.90 4.75
BBY 180302C00075000 C Mar 02, 2018 75.0 3.70 4.60
BBY 180302C00075500 C Mar 02, 2018 75.5 3.20 4.40
BBY 180302C00076000 C Mar 02, 2018 76.0 3.00 4.10
BBY 180302C00076500 C Mar 02, 2018 76.5 3.00 4.65
BBY 180302C00077000 C Mar 02, 2018 77.0 2.85 4.40
BBY 180302C00077500 C Mar 02, 2018 77.5 2.63 4.10
BBY 180302C00078500 C Mar 02, 2018 78.5 2.23 3.75
BBY 180302C00079000 C Mar 02, 2018 79.0 2.00 3.55
BBY 180302C00079500 C Mar 02, 2018 79.5 1.77 3.40
BBY 180302C00080000 C Mar 02, 2018 80.0 1.52 3.15
BBY 180302C00080500 C Mar 02, 2018 80.5 1.02 2.87
BBY 180302C00081000 C Mar 02, 2018 81.0 1.13 3.50
BBY 180302C00085000 C Mar 02, 2018 85.0 0.24 1.05
BBY 180302P00060000 P Mar 02, 2018 60.0 0.00 0.75
BBY 180302P00063500 P Mar 02, 2018 63.5 0.00 0.69
BBY 180302P00064000 P Mar 02, 2018 64.0 0.00 0.64
BBY 180302P00064500 P Mar 02, 2018 64.5 0.00 0.59
BBY 180302P00065000 P Mar 02, 2018 65.0 0.00 0.58
BBY 180302P00065500 P Mar 02, 2018 65.5 0.01 0.87
BBY 180302P00066000 P Mar 02, 2018 66.0 0.01 2.39
BBY 180302P00066500 P Mar 02, 2018 66.5 0.02 2.46
BBY 180302P00067000 P Mar 02, 2018 67.0 0.01 2.48
BBY 180302P00067500 P Mar 02, 2018 67.5 0.00 2.47
BBY 180302P00068000 P Mar 02, 2018 68.0 0.03 2.46
BBY 180302P00068500 P Mar 02, 2018 68.5 0.05 0.82
BBY 180302P00069000 P Mar 02, 2018 69.0 0.00 2.30
BBY 180302P00069500 P Mar 02, 2018 69.5 0.00 2.41
BBY 180302P00070000 P Mar 02, 2018 70.0 0.47 2.49
BBY 180302P00070500 P Mar 02, 2018 70.5 0.01 1.19
BBY 180302P00071000 P Mar 02, 2018 71.0 0.71 2.22
BBY 180302P00071500 P Mar 02, 2018 71.5 0.68 2.37
BBY 180302P00072000 P Mar 02, 2018 72.0 0.98 2.50
BBY 180302P00072500 P Mar 02, 2018 72.5 0.11 2.63
BBY 180302P00073000 P Mar 02, 2018 73.0 1.29 3.05
BBY 180302P00073500 P Mar 02, 2018 73.5 0.65 3.25
BBY 180302P00074000 P Mar 02, 2018 74.0 1.73 3.40
BBY 180302P00074500 P Mar 02, 2018 74.5 1.81 3.60
BBY 180302P00075000 P Mar 02, 2018 75.0 2.13 3.75
BBY 180302P00075500 P Mar 02, 2018 75.5 2.27 4.10
BBY 180302P00076000 P Mar 02, 2018 76.0 2.31 4.30
BBY 180302P00076500 P Mar 02, 2018 76.5 2.73 4.55
BBY 180302P00077000 P Mar 02, 2018 77.0 2.96 4.85
BBY 180302P00077500 P Mar 02, 2018 77.5 3.00 4.25
BBY 180302P00078500 P Mar 02, 2018 78.5 3.35 6.25
BBY 180302P00079000 P Mar 02, 2018 79.0 3.65 6.50
BBY 180302P00079500 P Mar 02, 2018 79.5 4.00 6.75
BBY 180302P00080000 P Mar 02, 2018 80.0 4.35 7.20
BBY 180302P00080500 P Mar 02, 2018 80.5 4.70 7.50
BBY 180302P00081000 P Mar 02, 2018 81.0 4.20 8.00
BBY 180302P00085000 P Mar 02, 2018 85.0 6.75 10.95
BBY 180316C00030000 C Mar 16, 2018 30.0 45.00 48.70
BBY 180316C00035000 C Mar 16, 2018 35.0 40.15 44.10
BBY 180316C00037500 C Mar 16, 2018 37.5 37.50 41.20
BBY 180316C00040000 C Mar 16, 2018 40.0 34.95 39.25
BBY 180316C00042500 C Mar 16, 2018 42.5 32.70 36.70
BBY 180316C00045000 C Mar 16, 2018 45.0 30.00 33.75
BBY 180316C00047500 C Mar 16, 2018 47.5 27.65 31.50
BBY 180316C00050000 C Mar 16, 2018 50.0 25.05 28.80
BBY 180316C00052500 C Mar 16, 2018 52.5 22.55 26.35
BBY 180316C00055000 C Mar 16, 2018 55.0 20.15 23.90
BBY 180316C00057500 C Mar 16, 2018 57.5 17.80 20.00
BBY 180316C00060000 C Mar 16, 2018 60.0 15.30 19.15
BBY 180316C00062500 C Mar 16, 2018 62.5 13.05 16.85
BBY 180316C00065000 C Mar 16, 2018 65.0 12.15 12.90
BBY 180316C00067500 C Mar 16, 2018 67.5 10.50 11.05
BBY 180316C00070000 C Mar 16, 2018 70.0 8.70 8.95
BBY 180316C00072500 C Mar 16, 2018 72.5 6.75 7.20
BBY 180316C00075000 C Mar 16, 2018 75.0 5.35 5.65
BBY 180316C00077500 C Mar 16, 2018 77.5 4.05 4.30
BBY 180316C00080000 C Mar 16, 2018 80.0 2.88 3.25
BBY 180316C00082500 C Mar 16, 2018 82.5 2.09 2.44
BBY 180316C00085000 C Mar 16, 2018 85.0 1.47 1.76
BBY 180316C00090000 C Mar 16, 2018 90.0 0.67 0.88
BBY 180316P00030000 P Mar 16, 2018 30.0 0.00 0.03
BBY 180316P00035000 P Mar 16, 2018 35.0 0.00 0.04
BBY 180316P00037500 P Mar 16, 2018 37.5 0.00 0.06
BBY 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
BBY 180316P00042500 P Mar 16, 2018 42.5 0.00 0.04
BBY 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
BBY 180316P00047500 P Mar 16, 2018 47.5 0.00 0.08
BBY 180316P00050000 P Mar 16, 2018 50.0 0.00 0.14
BBY 180316P00052500 P Mar 16, 2018 52.5 0.00 0.20
BBY 180316P00055000 P Mar 16, 2018 55.0 0.11 0.23
BBY 180316P00057500 P Mar 16, 2018 57.5 0.17 0.30
BBY 180316P00060000 P Mar 16, 2018 60.0 0.29 0.47
BBY 180316P00062500 P Mar 16, 2018 62.5 0.50 0.71
BBY 180316P00065000 P Mar 16, 2018 65.0 0.78 1.06
BBY 180316P00067500 P Mar 16, 2018 67.5 1.18 1.53
BBY 180316P00070000 P Mar 16, 2018 70.0 1.72 2.00
BBY 180316P00072500 P Mar 16, 2018 72.5 2.47 2.78
BBY 180316P00075000 P Mar 16, 2018 75.0 3.40 3.80
BBY 180316P00077500 P Mar 16, 2018 77.5 4.60 5.05
BBY 180316P00080000 P Mar 16, 2018 80.0 6.00 6.45
BBY 180316P00082500 P Mar 16, 2018 82.5 7.65 8.10
BBY 180316P00085000 P Mar 16, 2018 85.0 9.50 10.05
BBY 180316P00090000 P Mar 16, 2018 90.0 12.80 15.80
BBY 180420C00030000 C Apr 20, 2018 30.0 45.00 48.15
BBY 180420C00035000 C Apr 20, 2018 35.0 39.90 43.20
BBY 180420C00040000 C Apr 20, 2018 40.0 35.00 38.60
BBY 180420C00045000 C Apr 20, 2018 45.0 29.95 33.95
BBY 180420C00050000 C Apr 20, 2018 50.0 25.05 28.85
BBY 180420C00052500 C Apr 20, 2018 52.5 22.65 26.40
BBY 180420C00055000 C Apr 20, 2018 55.0 20.20 24.05
BBY 180420C00057500 C Apr 20, 2018 57.5 18.65 21.70
BBY 180420C00060000 C Apr 20, 2018 60.0 16.95 17.70
BBY 180420C00062500 C Apr 20, 2018 62.5 14.70 15.80
BBY 180420C00065000 C Apr 20, 2018 65.0 12.90 13.20
BBY 180420C00067500 C Apr 20, 2018 67.5 10.95 11.20
BBY 180420C00070000 C Apr 20, 2018 70.0 8.95 9.30
BBY 180420C00072500 C Apr 20, 2018 72.5 7.20 7.65
BBY 180420C00075000 C Apr 20, 2018 75.0 5.95 6.15
BBY 180420C00077500 C Apr 20, 2018 77.5 4.50 4.85
BBY 180420C00080000 C Apr 20, 2018 80.0 3.45 3.75
BBY 180420C00082500 C Apr 20, 2018 82.5 2.72 2.86
BBY 180420C00085000 C Apr 20, 2018 85.0 2.04 2.13
BBY 180420C00090000 C Apr 20, 2018 90.0 1.02 1.15
BBY 180420P00030000 P Apr 20, 2018 30.0 0.00 0.03
BBY 180420P00035000 P Apr 20, 2018 35.0 0.00 0.04
BBY 180420P00040000 P Apr 20, 2018 40.0 0.00 0.06
BBY 180420P00045000 P Apr 20, 2018 45.0 0.05 0.10
BBY 180420P00050000 P Apr 20, 2018 50.0 0.11 0.18
BBY 180420P00052500 P Apr 20, 2018 52.5 0.16 0.24
BBY 180420P00055000 P Apr 20, 2018 55.0 0.23 0.33
BBY 180420P00057500 P Apr 20, 2018 57.5 0.37 0.47
BBY 180420P00060000 P Apr 20, 2018 60.0 0.55 0.64
BBY 180420P00062500 P Apr 20, 2018 62.5 0.80 0.93
BBY 180420P00065000 P Apr 20, 2018 65.0 1.17 1.26
BBY 180420P00067500 P Apr 20, 2018 67.5 1.66 1.74
BBY 180420P00070000 P Apr 20, 2018 70.0 2.26 2.42
BBY 180420P00072500 P Apr 20, 2018 72.5 3.10 3.35
BBY 180420P00075000 P Apr 20, 2018 75.0 4.10 4.45
BBY 180420P00077500 P Apr 20, 2018 77.5 5.30 5.65
BBY 180420P00080000 P Apr 20, 2018 80.0 6.75 7.20
BBY 180420P00082500 P Apr 20, 2018 82.5 8.30 8.80
BBY 180420P00085000 P Apr 20, 2018 85.0 10.15 10.65
BBY 180420P00090000 P Apr 20, 2018 90.0 13.65 14.75
BBY 180615C00030000 C Jun 15, 2018 30.0 45.00 48.70
BBY 180615C00035000 C Jun 15, 2018 35.0 40.00 43.70
BBY 180615C00037500 C Jun 15, 2018 37.5 37.35 41.45
BBY 180615C00040000 C Jun 15, 2018 40.0 35.15 38.80
BBY 180615C00042500 C Jun 15, 2018 42.5 32.35 36.35
BBY 180615C00045000 C Jun 15, 2018 45.0 30.20 34.10
BBY 180615C00047500 C Jun 15, 2018 47.5 27.65 31.45
BBY 180615C00050000 C Jun 15, 2018 50.0 25.50 29.25
BBY 180615C00052500 C Jun 15, 2018 52.5 23.00 26.70
BBY 180615C00055000 C Jun 15, 2018 55.0 20.75 24.30
BBY 180615C00057500 C Jun 15, 2018 57.5 19.45 22.15
BBY 180615C00060000 C Jun 15, 2018 60.0 17.45 18.60
BBY 180615C00062500 C Jun 15, 2018 62.5 15.50 17.10
BBY 180615C00065000 C Jun 15, 2018 65.0 13.95 14.80
BBY 180615C00067500 C Jun 15, 2018 67.5 12.15 12.50
BBY 180615C00070000 C Jun 15, 2018 70.0 10.45 10.80
BBY 180615C00072500 C Jun 15, 2018 72.5 8.80 9.20
BBY 180615C00075000 C Jun 15, 2018 75.0 7.45 7.80
BBY 180615C00077500 C Jun 15, 2018 77.5 6.15 6.55
BBY 180615C00080000 C Jun 15, 2018 80.0 5.10 5.55
BBY 180615C00082500 C Jun 15, 2018 82.5 4.10 4.45
BBY 180615C00085000 C Jun 15, 2018 85.0 3.40 3.65
BBY 180615C00090000 C Jun 15, 2018 90.0 2.27 2.37
BBY 180615C00095000 C Jun 15, 2018 95.0 1.36 1.51
BBY 180615C00100000 C Jun 15, 2018 100.0 0.83 0.97
BBY 180615P00030000 P Jun 15, 2018 30.0 0.00 0.06
BBY 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
BBY 180615P00037500 P Jun 15, 2018 37.5 0.00 0.13
BBY 180615P00040000 P Jun 15, 2018 40.0 0.07 0.16
BBY 180615P00042500 P Jun 15, 2018 42.5 0.10 0.21
BBY 180615P00045000 P Jun 15, 2018 45.0 0.20 0.27
BBY 180615P00047500 P Jun 15, 2018 47.5 0.26 0.36
BBY 180615P00050000 P Jun 15, 2018 50.0 0.38 0.48
BBY 180615P00052500 P Jun 15, 2018 52.5 0.51 0.61
BBY 180615P00055000 P Jun 15, 2018 55.0 0.73 0.82
BBY 180615P00057500 P Jun 15, 2018 57.5 0.94 1.10
BBY 180615P00060000 P Jun 15, 2018 60.0 1.28 1.45
BBY 180615P00062500 P Jun 15, 2018 62.5 1.69 1.88
BBY 180615P00065000 P Jun 15, 2018 65.0 2.22 2.36
BBY 180615P00067500 P Jun 15, 2018 67.5 2.89 3.20
BBY 180615P00070000 P Jun 15, 2018 70.0 3.65 4.00
BBY 180615P00072500 P Jun 15, 2018 72.5 4.60 4.95
BBY 180615P00075000 P Jun 15, 2018 75.0 5.70 6.00
BBY 180615P00077500 P Jun 15, 2018 77.5 6.85 7.30
BBY 180615P00080000 P Jun 15, 2018 80.0 8.30 8.65
BBY 180615P00082500 P Jun 15, 2018 82.5 9.80 10.20
BBY 180615P00085000 P Jun 15, 2018 85.0 11.50 11.95
BBY 180615P00090000 P Jun 15, 2018 90.0 15.25 15.85
BBY 180615P00095000 P Jun 15, 2018 95.0 19.20 21.20
BBY 180615P00100000 P Jun 15, 2018 100.0 23.70 24.60
BBY 190118C00020000 C Jan 18, 2019 20.0 54.50 59.20
BBY 190118C00023000 C Jan 18, 2019 23.0 51.50 56.20
BBY 190118C00025000 C Jan 18, 2019 25.0 49.50 54.20
BBY 190118C00028000 C Jan 18, 2019 28.0 46.50 51.20
BBY 190118C00030000 C Jan 18, 2019 30.0 44.50 49.20
BBY 190118C00033000 C Jan 18, 2019 33.0 41.50 46.25
BBY 190118C00035000 C Jan 18, 2019 35.0 39.65 44.40
BBY 190118C00037000 C Jan 18, 2019 37.0 37.60 42.40
BBY 190118C00040000 C Jan 18, 2019 40.0 34.85 39.40
BBY 190118C00042000 C Jan 18, 2019 42.0 32.85 37.50
BBY 190118C00045000 C Jan 18, 2019 45.0 30.10 34.60
BBY 190118C00047000 C Jan 18, 2019 47.0 28.30 32.90
BBY 190118C00050000 C Jan 18, 2019 50.0 26.40 30.40
BBY 190118C00052500 C Jan 18, 2019 52.5 25.70 27.75
BBY 190118C00055000 C Jan 18, 2019 55.0 23.70 24.60
BBY 190118C00057500 C Jan 18, 2019 57.5 21.70 23.00
BBY 190118C00060000 C Jan 18, 2019 60.0 19.90 20.95
BBY 190118C00062500 C Jan 18, 2019 62.5 18.00 18.70
BBY 190118C00065000 C Jan 18, 2019 65.0 16.25 17.05
BBY 190118C00067500 C Jan 18, 2019 67.5 14.80 15.40
BBY 190118C00070000 C Jan 18, 2019 70.0 13.25 13.95
BBY 190118C00072500 C Jan 18, 2019 72.5 11.90 12.60
BBY 190118C00075000 C Jan 18, 2019 75.0 10.55 11.30
BBY 190118C00077500 C Jan 18, 2019 77.5 9.40 10.10
BBY 190118C00080000 C Jan 18, 2019 80.0 8.45 9.00
BBY 190118C00082500 C Jan 18, 2019 82.5 7.35 8.00
BBY 190118C00085000 C Jan 18, 2019 85.0 6.50 7.10
BBY 190118C00090000 C Jan 18, 2019 90.0 5.05 5.50
BBY 190118C00095000 C Jan 18, 2019 95.0 3.80 4.25
BBY 190118C00100000 C Jan 18, 2019 100.0 2.76 3.25
BBY 190118C00105000 C Jan 18, 2019 105.0 1.78 2.52
BBY 190118C00110000 C Jan 18, 2019 110.0 1.53 1.91
BBY 190118P00020000 P Jan 18, 2019 20.0 0.03 0.14
BBY 190118P00023000 P Jan 18, 2019 23.0 0.00 0.13
BBY 190118P00025000 P Jan 18, 2019 25.0 0.08 0.16
BBY 190118P00028000 P Jan 18, 2019 28.0 0.00 0.30
BBY 190118P00030000 P Jan 18, 2019 30.0 0.18 0.41
BBY 190118P00033000 P Jan 18, 2019 33.0 0.27 0.39
BBY 190118P00035000 P Jan 18, 2019 35.0 0.33 0.45
BBY 190118P00037000 P Jan 18, 2019 37.0 0.41 0.55
BBY 190118P00040000 P Jan 18, 2019 40.0 0.58 0.75
BBY 190118P00042000 P Jan 18, 2019 42.0 0.69 0.90
BBY 190118P00045000 P Jan 18, 2019 45.0 1.05 1.07
BBY 190118P00047000 P Jan 18, 2019 47.0 1.17 1.44
BBY 190118P00050000 P Jan 18, 2019 50.0 1.50 1.78
BBY 190118P00052500 P Jan 18, 2019 52.5 1.77 2.30
BBY 190118P00055000 P Jan 18, 2019 55.0 2.21 2.61
BBY 190118P00057500 P Jan 18, 2019 57.5 2.70 3.10
BBY 190118P00060000 P Jan 18, 2019 60.0 3.50 3.70
BBY 190118P00062500 P Jan 18, 2019 62.5 4.05 4.40
BBY 190118P00065000 P Jan 18, 2019 65.0 4.85 5.20
BBY 190118P00067500 P Jan 18, 2019 67.5 5.70 6.10
BBY 190118P00070000 P Jan 18, 2019 70.0 6.65 7.05
BBY 190118P00072500 P Jan 18, 2019 72.5 7.70 8.15
BBY 190118P00075000 P Jan 18, 2019 75.0 8.90 9.35
BBY 190118P00077500 P Jan 18, 2019 77.5 10.15 10.60
BBY 190118P00080000 P Jan 18, 2019 80.0 11.50 11.95
BBY 190118P00082500 P Jan 18, 2019 82.5 12.95 13.50
BBY 190118P00085000 P Jan 18, 2019 85.0 14.55 15.15
BBY 190118P00090000 P Jan 18, 2019 90.0 17.90 18.45
BBY 190118P00095000 P Jan 18, 2019 95.0 21.65 22.20
BBY 190118P00100000 P Jan 18, 2019 100.0 25.55 26.25
BBY 190118P00105000 P Jan 18, 2019 105.0 29.50 30.35
BBY 190118P00110000 P Jan 18, 2019 110.0 33.70 34.90
BBY 200117C00030000 C Jan 17, 2020 30.0 44.50 49.20
BBY 200117C00035000 C Jan 17, 2020 35.0 39.80 44.40
BBY 200117C00037500 C Jan 17, 2020 37.5 37.50 42.20
BBY 200117C00040000 C Jan 17, 2020 40.0 35.20 39.80
BBY 200117C00042500 C Jan 17, 2020 42.5 33.15 37.75
BBY 200117C00045000 C Jan 17, 2020 45.0 31.25 35.80
BBY 200117C00047500 C Jan 17, 2020 47.5 30.45 32.30
BBY 200117C00050000 C Jan 17, 2020 50.0 28.40 31.40
BBY 200117C00052500 C Jan 17, 2020 52.5 26.55 29.55
BBY 200117C00055000 C Jan 17, 2020 55.0 24.90 27.70
BBY 200117C00057500 C Jan 17, 2020 57.5 23.25 26.15
BBY 200117C00060000 C Jan 17, 2020 60.0 21.75 23.15
BBY 200117C00062500 C Jan 17, 2020 62.5 20.25 21.55
BBY 200117C00065000 C Jan 17, 2020 65.0 18.75 20.05
BBY 200117C00067500 C Jan 17, 2020 67.5 17.40 18.70
BBY 200117C00070000 C Jan 17, 2020 70.0 16.15 17.35
BBY 200117C00072500 C Jan 17, 2020 72.5 14.75 16.10
BBY 200117C00075000 C Jan 17, 2020 75.0 13.75 14.90
BBY 200117C00077500 C Jan 17, 2020 77.5 12.65 13.85
BBY 200117C00080000 C Jan 17, 2020 80.0 12.20 12.75
BBY 200117C00082500 C Jan 17, 2020 82.5 10.70 11.80
BBY 200117C00085000 C Jan 17, 2020 85.0 9.75 10.90
BBY 200117C00090000 C Jan 17, 2020 90.0 8.20 9.30
BBY 200117C00095000 C Jan 17, 2020 95.0 6.85 7.90
BBY 200117C00100000 C Jan 17, 2020 100.0 5.65 6.65
BBY 200117C00105000 C Jan 17, 2020 105.0 4.80 5.65
BBY 200117C00110000 C Jan 17, 2020 110.0 4.25 4.75
BBY 200117P00030000 P Jan 17, 2020 30.0 0.63 0.80
BBY 200117P00035000 P Jan 17, 2020 35.0 0.72 1.51
BBY 200117P00037500 P Jan 17, 2020 37.5 0.87 1.89
BBY 200117P00040000 P Jan 17, 2020 40.0 1.13 2.14
BBY 200117P00042500 P Jan 17, 2020 42.5 1.35 2.54
BBY 200117P00045000 P Jan 17, 2020 45.0 1.72 2.82
BBY 200117P00047500 P Jan 17, 2020 47.5 2.08 3.15
BBY 200117P00050000 P Jan 17, 2020 50.0 2.51 3.80
BBY 200117P00052500 P Jan 17, 2020 52.5 2.90 4.45
BBY 200117P00055000 P Jan 17, 2020 55.0 3.55 5.05
BBY 200117P00057500 P Jan 17, 2020 57.5 4.30 5.80
BBY 200117P00060000 P Jan 17, 2020 60.0 5.00 6.60
BBY 200117P00062500 P Jan 17, 2020 62.5 5.70 7.55
BBY 200117P00065000 P Jan 17, 2020 65.0 6.75 8.45
BBY 200117P00067500 P Jan 17, 2020 67.5 7.85 9.60
BBY 200117P00070000 P Jan 17, 2020 70.0 8.75 10.55
BBY 200117P00072500 P Jan 17, 2020 72.5 10.60 11.65
BBY 200117P00075000 P Jan 17, 2020 75.0 10.95 13.00
BBY 200117P00077500 P Jan 17, 2020 77.5 12.95 14.25
BBY 200117P00080000 P Jan 17, 2020 80.0 13.75 15.45
BBY 200117P00082500 P Jan 17, 2020 82.5 15.90 17.00
BBY 200117P00085000 P Jan 17, 2020 85.0 17.10 18.55
BBY 200117P00090000 P Jan 17, 2020 90.0 20.45 21.85
BBY 200117P00095000 P Jan 17, 2020 95.0 24.25 25.30
BBY 200117P00100000 P Jan 17, 2020 100.0 28.00 28.95
BBY 200117P00105000 P Jan 17, 2020 105.0 31.80 32.85
BBY 200117P00110000 P Jan 17, 2020 110.0 35.55 37.00
OPRA data is delayed 15 minutes.