Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Best Buy Company (BBY)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 180427C00055000 C Apr 27, 2018 55.0 16.10 19.70
BBY 180427C00060000 C Apr 27, 2018 60.0 11.30 15.30
BBY 180427C00060500 C Apr 27, 2018 60.5 10.80 14.95
BBY 180427C00061000 C Apr 27, 2018 61.0 10.10 14.55
BBY 180427C00061500 C Apr 27, 2018 61.5 9.55 13.75
BBY 180427C00062000 C Apr 27, 2018 62.0 9.25 13.40
BBY 180427C00062500 C Apr 27, 2018 62.5 9.35 12.15
BBY 180427C00063000 C Apr 27, 2018 63.0 9.60 11.40
BBY 180427C00063500 C Apr 27, 2018 63.5 9.30 10.90
BBY 180427C00064000 C Apr 27, 2018 64.0 8.85 9.90
BBY 180427C00064500 C Apr 27, 2018 64.5 8.20 9.60
BBY 180427C00065000 C Apr 27, 2018 65.0 7.30 8.70
BBY 180427C00065500 C Apr 27, 2018 65.5 7.25 8.55
BBY 180427C00066000 C Apr 27, 2018 66.0 6.60 7.90
BBY 180427C00066500 C Apr 27, 2018 66.5 6.40 7.45
BBY 180427C00067000 C Apr 27, 2018 67.0 5.60 6.85
BBY 180427C00067500 C Apr 27, 2018 67.5 5.70 6.80
BBY 180427C00068000 C Apr 27, 2018 68.0 4.95 6.00
BBY 180427C00068500 C Apr 27, 2018 68.5 3.90 5.95
BBY 180427C00069000 C Apr 27, 2018 69.0 3.80 5.15
BBY 180427C00069500 C Apr 27, 2018 69.5 3.40 4.90
BBY 180427C00070000 C Apr 27, 2018 70.0 3.55 3.80
BBY 180427C00070500 C Apr 27, 2018 70.5 2.75 3.45
BBY 180427C00071000 C Apr 27, 2018 71.0 2.68 2.86
BBY 180427C00071500 C Apr 27, 2018 71.5 2.27 2.42
BBY 180427C00072000 C Apr 27, 2018 72.0 1.89 1.99
BBY 180427C00072500 C Apr 27, 2018 72.5 1.52 1.62
BBY 180427C00073000 C Apr 27, 2018 73.0 1.20 1.28
BBY 180427C00073500 C Apr 27, 2018 73.5 0.92 0.98
BBY 180427C00074000 C Apr 27, 2018 74.0 0.67 0.73
BBY 180427C00074500 C Apr 27, 2018 74.5 0.48 0.53
BBY 180427C00075000 C Apr 27, 2018 75.0 0.33 0.38
BBY 180427C00075500 C Apr 27, 2018 75.5 0.23 0.27
BBY 180427C00076000 C Apr 27, 2018 76.0 0.16 0.19
BBY 180427C00076500 C Apr 27, 2018 76.5 0.11 0.14
BBY 180427C00077000 C Apr 27, 2018 77.0 0.07 0.12
BBY 180427C00077500 C Apr 27, 2018 77.5 0.04 0.09
BBY 180427C00078000 C Apr 27, 2018 78.0 0.02 0.10
BBY 180427C00078500 C Apr 27, 2018 78.5 0.01 0.06
BBY 180427C00079000 C Apr 27, 2018 79.0 0.01 0.04
BBY 180427C00079500 C Apr 27, 2018 79.5 0.00 0.12
BBY 180427C00080000 C Apr 27, 2018 80.0 0.00 0.14
BBY 180427C00081000 C Apr 27, 2018 81.0 0.00 0.11
BBY 180427C00082000 C Apr 27, 2018 82.0 0.00 0.05
BBY 180427C00083000 C Apr 27, 2018 83.0 0.00 0.05
BBY 180427C00084000 C Apr 27, 2018 84.0 0.00 0.11
BBY 180427C00085000 C Apr 27, 2018 85.0 0.00 0.10
BBY 180427C00086000 C Apr 27, 2018 86.0 0.00 0.05
BBY 180427C00090000 C Apr 27, 2018 90.0 0.00 0.10
BBY 180427C00095000 C Apr 27, 2018 95.0 0.00 0.10
BBY 180427P00055000 P Apr 27, 2018 55.0 0.00 0.03
BBY 180427P00060000 P Apr 27, 2018 60.0 0.00 0.13
BBY 180427P00060500 P Apr 27, 2018 60.5 0.00 0.13
BBY 180427P00061000 P Apr 27, 2018 61.0 0.00 0.13
BBY 180427P00061500 P Apr 27, 2018 61.5 0.00 0.05
BBY 180427P00062000 P Apr 27, 2018 62.0 0.00 0.14
BBY 180427P00062500 P Apr 27, 2018 62.5 0.00 0.13
BBY 180427P00063000 P Apr 27, 2018 63.0 0.00 0.13
BBY 180427P00063500 P Apr 27, 2018 63.5 0.00 0.06
BBY 180427P00064000 P Apr 27, 2018 64.0 0.00 0.07
BBY 180427P00064500 P Apr 27, 2018 64.5 0.00 0.11
BBY 180427P00065000 P Apr 27, 2018 65.0 0.00 0.04
BBY 180427P00065500 P Apr 27, 2018 65.5 0.00 0.04
BBY 180427P00066000 P Apr 27, 2018 66.0 0.01 0.04
BBY 180427P00066500 P Apr 27, 2018 66.5 0.02 0.04
BBY 180427P00067000 P Apr 27, 2018 67.0 0.02 0.05
BBY 180427P00067500 P Apr 27, 2018 67.5 0.02 0.05
BBY 180427P00068000 P Apr 27, 2018 68.0 0.04 0.06
BBY 180427P00068500 P Apr 27, 2018 68.5 0.05 0.11
BBY 180427P00069000 P Apr 27, 2018 69.0 0.07 0.10
BBY 180427P00069500 P Apr 27, 2018 69.5 0.09 0.12
BBY 180427P00070000 P Apr 27, 2018 70.0 0.13 0.15
BBY 180427P00070500 P Apr 27, 2018 70.5 0.16 0.19
BBY 180427P00071000 P Apr 27, 2018 71.0 0.22 0.25
BBY 180427P00071500 P Apr 27, 2018 71.5 0.29 0.33
BBY 180427P00072000 P Apr 27, 2018 72.0 0.39 0.43
BBY 180427P00072500 P Apr 27, 2018 72.5 0.52 0.56
BBY 180427P00073000 P Apr 27, 2018 73.0 0.68 0.73
BBY 180427P00073500 P Apr 27, 2018 73.5 0.89 0.95
BBY 180427P00074000 P Apr 27, 2018 74.0 1.12 1.22
BBY 180427P00074500 P Apr 27, 2018 74.5 1.41 1.53
BBY 180427P00075000 P Apr 27, 2018 75.0 1.75 1.89
BBY 180427P00075500 P Apr 27, 2018 75.5 2.13 2.30
BBY 180427P00076000 P Apr 27, 2018 76.0 1.27 2.78
BBY 180427P00076500 P Apr 27, 2018 76.5 2.84 3.20
BBY 180427P00077000 P Apr 27, 2018 77.0 3.40 3.90
BBY 180427P00077500 P Apr 27, 2018 77.5 3.60 4.60
BBY 180427P00078000 P Apr 27, 2018 78.0 4.20 4.75
BBY 180427P00078500 P Apr 27, 2018 78.5 4.20 5.70
BBY 180427P00079000 P Apr 27, 2018 79.0 4.65 5.70
BBY 180427P00079500 P Apr 27, 2018 79.5 5.70 6.65
BBY 180427P00080000 P Apr 27, 2018 80.0 5.15 7.00
BBY 180427P00081000 P Apr 27, 2018 81.0 7.10 7.70
BBY 180427P00082000 P Apr 27, 2018 82.0 7.50 8.95
BBY 180427P00083000 P Apr 27, 2018 83.0 8.75 10.10
BBY 180427P00084000 P Apr 27, 2018 84.0 8.50 11.10
BBY 180427P00085000 P Apr 27, 2018 85.0 9.30 13.90
BBY 180427P00086000 P Apr 27, 2018 86.0 10.30 14.70
BBY 180427P00090000 P Apr 27, 2018 90.0 14.40 18.40
BBY 180427P00095000 P Apr 27, 2018 95.0 19.30 23.30
BBY 180504C00055000 C May 04, 2018 55.0 16.15 20.70
BBY 180504C00060000 C May 04, 2018 60.0 11.10 15.20
BBY 180504C00061000 C May 04, 2018 61.0 11.15 13.55
BBY 180504C00061500 C May 04, 2018 61.5 10.10 12.90
BBY 180504C00062000 C May 04, 2018 62.0 10.60 12.20
BBY 180504C00062500 C May 04, 2018 62.5 9.30 12.20
BBY 180504C00063000 C May 04, 2018 63.0 9.30 11.65
BBY 180504C00063500 C May 04, 2018 63.5 8.00 11.20
BBY 180504C00064000 C May 04, 2018 64.0 7.50 10.65
BBY 180504C00064500 C May 04, 2018 64.5 7.20 10.05
BBY 180504C00065000 C May 04, 2018 65.0 7.25 9.45
BBY 180504C00065500 C May 04, 2018 65.5 6.45 8.50
BBY 180504C00066000 C May 04, 2018 66.0 6.75 8.45
BBY 180504C00066500 C May 04, 2018 66.5 6.65 7.60
BBY 180504C00067000 C May 04, 2018 67.0 6.15 7.20
BBY 180504C00067500 C May 04, 2018 67.5 5.45 7.25
BBY 180504C00068000 C May 04, 2018 68.0 3.85 6.20
BBY 180504C00068500 C May 04, 2018 68.5 5.10 5.70
BBY 180504C00069000 C May 04, 2018 69.0 4.70 5.00
BBY 180504C00069500 C May 04, 2018 69.5 4.25 5.95
BBY 180504C00070000 C May 04, 2018 70.0 3.45 4.55
BBY 180504C00070500 C May 04, 2018 70.5 2.98 4.00
BBY 180504C00071000 C May 04, 2018 71.0 3.05 3.80
BBY 180504C00071500 C May 04, 2018 71.5 2.73 2.85
BBY 180504C00072000 C May 04, 2018 72.0 2.37 2.48
BBY 180504C00072500 C May 04, 2018 72.5 2.05 2.13
BBY 180504C00073000 C May 04, 2018 73.0 1.73 1.81
BBY 180504C00073500 C May 04, 2018 73.5 1.43 1.54
BBY 180504C00074000 C May 04, 2018 74.0 1.18 1.29
BBY 180504C00074500 C May 04, 2018 74.5 0.96 1.06
BBY 180504C00075000 C May 04, 2018 75.0 0.77 0.86
BBY 180504C00075500 C May 04, 2018 75.5 0.62 0.70
BBY 180504C00076000 C May 04, 2018 76.0 0.50 0.57
BBY 180504C00076500 C May 04, 2018 76.5 0.38 0.46
BBY 180504C00077000 C May 04, 2018 77.0 0.29 0.37
BBY 180504C00077500 C May 04, 2018 77.5 0.23 0.29
BBY 180504C00078000 C May 04, 2018 78.0 0.17 0.24
BBY 180504C00078500 C May 04, 2018 78.5 0.13 0.20
BBY 180504C00079000 C May 04, 2018 79.0 0.10 0.16
BBY 180504C00080000 C May 04, 2018 80.0 0.05 0.11
BBY 180504C00081000 C May 04, 2018 81.0 0.03 0.10
BBY 180504C00081500 C May 04, 2018 81.5 0.02 0.09
BBY 180504C00082000 C May 04, 2018 82.0 0.01 0.07
BBY 180504C00082500 C May 04, 2018 82.5 0.00 0.11
BBY 180504C00083000 C May 04, 2018 83.0 0.00 0.11
BBY 180504C00084000 C May 04, 2018 84.0 0.00 0.54
BBY 180504C00085000 C May 04, 2018 85.0 0.00 0.10
BBY 180504P00055000 P May 04, 2018 55.0 0.00 0.11
BBY 180504P00060000 P May 04, 2018 60.0 0.00 0.08
BBY 180504P00061000 P May 04, 2018 61.0 0.01 0.05
BBY 180504P00061500 P May 04, 2018 61.5 0.01 0.12
BBY 180504P00062000 P May 04, 2018 62.0 0.01 0.12
BBY 180504P00062500 P May 04, 2018 62.5 0.02 0.06
BBY 180504P00063000 P May 04, 2018 63.0 0.02 0.10
BBY 180504P00063500 P May 04, 2018 63.5 0.03 0.11
BBY 180504P00064000 P May 04, 2018 64.0 0.04 0.09
BBY 180504P00064500 P May 04, 2018 64.5 0.06 0.11
BBY 180504P00065000 P May 04, 2018 65.0 0.06 0.12
BBY 180504P00065500 P May 04, 2018 65.5 0.07 0.12
BBY 180504P00066000 P May 04, 2018 66.0 0.10 0.15
BBY 180504P00066500 P May 04, 2018 66.5 0.10 0.15
BBY 180504P00067000 P May 04, 2018 67.0 0.15 0.18
BBY 180504P00067500 P May 04, 2018 67.5 0.17 0.20
BBY 180504P00068000 P May 04, 2018 68.0 0.18 0.26
BBY 180504P00068500 P May 04, 2018 68.5 0.23 0.29
BBY 180504P00069000 P May 04, 2018 69.0 0.27 0.34
BBY 180504P00069500 P May 04, 2018 69.5 0.34 0.39
BBY 180504P00070000 P May 04, 2018 70.0 0.40 0.46
BBY 180504P00070500 P May 04, 2018 70.5 0.49 0.54
BBY 180504P00071000 P May 04, 2018 71.0 0.59 0.64
BBY 180504P00071500 P May 04, 2018 71.5 0.70 0.77
BBY 180504P00072000 P May 04, 2018 72.0 0.84 0.90
BBY 180504P00072500 P May 04, 2018 72.5 0.99 1.06
BBY 180504P00073000 P May 04, 2018 73.0 1.15 1.27
BBY 180504P00073500 P May 04, 2018 73.5 1.39 1.46
BBY 180504P00074000 P May 04, 2018 74.0 1.60 1.71
BBY 180504P00074500 P May 04, 2018 74.5 1.86 1.97
BBY 180504P00075000 P May 04, 2018 75.0 2.16 2.57
BBY 180504P00075500 P May 04, 2018 75.5 2.24 2.91
BBY 180504P00076000 P May 04, 2018 76.0 2.53 3.60
BBY 180504P00076500 P May 04, 2018 76.5 2.88 3.45
BBY 180504P00077000 P May 04, 2018 77.0 3.70 3.90
BBY 180504P00077500 P May 04, 2018 77.5 3.90 4.80
BBY 180504P00078000 P May 04, 2018 78.0 4.15 5.10
BBY 180504P00078500 P May 04, 2018 78.5 4.40 5.85
BBY 180504P00079000 P May 04, 2018 79.0 5.25 6.30
BBY 180504P00080000 P May 04, 2018 80.0 4.30 8.45
BBY 180504P00081000 P May 04, 2018 81.0 6.00 8.05
BBY 180504P00081500 P May 04, 2018 81.5 6.15 9.20
BBY 180504P00082000 P May 04, 2018 82.0 7.00 9.40
BBY 180504P00082500 P May 04, 2018 82.5 7.50 10.20
BBY 180504P00083000 P May 04, 2018 83.0 8.00 10.60
BBY 180504P00084000 P May 04, 2018 84.0 8.90 12.05
BBY 180504P00085000 P May 04, 2018 85.0 9.10 13.50
BBY 180511C00060000 C May 11, 2018 60.0 13.40 15.05
BBY 180511C00062000 C May 11, 2018 62.0 9.60 13.25
BBY 180511C00062500 C May 11, 2018 62.5 10.20 12.60
BBY 180511C00063000 C May 11, 2018 63.0 9.85 12.10
BBY 180511C00063500 C May 11, 2018 63.5 7.75 11.10
BBY 180511C00064000 C May 11, 2018 64.0 8.00 11.30
BBY 180511C00064500 C May 11, 2018 64.5 7.95 10.00
BBY 180511C00065000 C May 11, 2018 65.0 7.00 10.00
BBY 180511C00065500 C May 11, 2018 65.5 7.50 10.55
BBY 180511C00066000 C May 11, 2018 66.0 6.90 8.55
BBY 180511C00066500 C May 11, 2018 66.5 5.45 9.05
BBY 180511C00067000 C May 11, 2018 67.0 6.15 7.85
BBY 180511C00067500 C May 11, 2018 67.5 6.25 7.35
BBY 180511C00068000 C May 11, 2018 68.0 5.10 6.30
BBY 180511C00068500 C May 11, 2018 68.5 5.30 6.30
BBY 180511C00069000 C May 11, 2018 69.0 4.95 6.00
BBY 180511C00069500 C May 11, 2018 69.5 4.55 6.35
BBY 180511C00070000 C May 11, 2018 70.0 4.15 5.20
BBY 180511C00070500 C May 11, 2018 70.5 3.30 5.50
BBY 180511C00071000 C May 11, 2018 71.0 3.40 3.65
BBY 180511C00071500 C May 11, 2018 71.5 3.05 3.25
BBY 180511C00072000 C May 11, 2018 72.0 2.71 2.87
BBY 180511C00072500 C May 11, 2018 72.5 2.39 2.53
BBY 180511C00073000 C May 11, 2018 73.0 2.09 2.23
BBY 180511C00073500 C May 11, 2018 73.5 1.81 1.93
BBY 180511C00074000 C May 11, 2018 74.0 1.56 1.69
BBY 180511C00074500 C May 11, 2018 74.5 1.32 1.44
BBY 180511C00075000 C May 11, 2018 75.0 1.10 1.22
BBY 180511C00075500 C May 11, 2018 75.5 0.94 1.03
BBY 180511C00076000 C May 11, 2018 76.0 0.77 0.89
BBY 180511C00077000 C May 11, 2018 77.0 0.53 0.63
BBY 180511C00077500 C May 11, 2018 77.5 0.43 0.53
BBY 180511C00078000 C May 11, 2018 78.0 0.35 0.43
BBY 180511C00078500 C May 11, 2018 78.5 0.28 0.37
BBY 180511C00079000 C May 11, 2018 79.0 0.23 0.31
BBY 180511C00080000 C May 11, 2018 80.0 0.15 0.23
BBY 180511C00081000 C May 11, 2018 81.0 0.08 0.19
BBY 180511C00081500 C May 11, 2018 81.5 0.06 0.15
BBY 180511C00082000 C May 11, 2018 82.0 0.05 0.13
BBY 180511C00082500 C May 11, 2018 82.5 0.04 0.11
BBY 180511C00085000 C May 11, 2018 85.0 0.00 0.07
BBY 180511P00060000 P May 11, 2018 60.0 0.04 0.13
BBY 180511P00062000 P May 11, 2018 62.0 0.07 0.28
BBY 180511P00062500 P May 11, 2018 62.5 0.08 0.26
BBY 180511P00063000 P May 11, 2018 63.0 0.08 0.22
BBY 180511P00063500 P May 11, 2018 63.5 0.10 0.21
BBY 180511P00064000 P May 11, 2018 64.0 0.12 0.21
BBY 180511P00064500 P May 11, 2018 64.5 0.14 0.23
BBY 180511P00065000 P May 11, 2018 65.0 0.15 0.26
BBY 180511P00065500 P May 11, 2018 65.5 0.18 0.29
BBY 180511P00066000 P May 11, 2018 66.0 0.21 0.31
BBY 180511P00066500 P May 11, 2018 66.5 0.21 0.38
BBY 180511P00067000 P May 11, 2018 67.0 0.25 0.36
BBY 180511P00067500 P May 11, 2018 67.5 0.31 0.39
BBY 180511P00068000 P May 11, 2018 68.0 0.36 0.44
BBY 180511P00068500 P May 11, 2018 68.5 0.41 0.50
BBY 180511P00069000 P May 11, 2018 69.0 0.48 0.56
BBY 180511P00069500 P May 11, 2018 69.5 0.56 0.64
BBY 180511P00070000 P May 11, 2018 70.0 0.65 0.73
BBY 180511P00070500 P May 11, 2018 70.5 0.76 0.84
BBY 180511P00071000 P May 11, 2018 71.0 0.87 0.96
BBY 180511P00071500 P May 11, 2018 71.5 0.99 1.09
BBY 180511P00072000 P May 11, 2018 72.0 1.16 1.24
BBY 180511P00072500 P May 11, 2018 72.5 1.32 1.42
BBY 180511P00073000 P May 11, 2018 73.0 1.52 1.59
BBY 180511P00073500 P May 11, 2018 73.5 1.75 1.82
BBY 180511P00074000 P May 11, 2018 74.0 1.98 2.06
BBY 180511P00074500 P May 11, 2018 74.5 2.24 2.35
BBY 180511P00075000 P May 11, 2018 75.0 2.53 2.65
BBY 180511P00075500 P May 11, 2018 75.5 2.66 3.00
BBY 180511P00076000 P May 11, 2018 76.0 2.58 3.60
BBY 180511P00077000 P May 11, 2018 77.0 3.85 4.35
BBY 180511P00077500 P May 11, 2018 77.5 4.20 4.55
BBY 180511P00078000 P May 11, 2018 78.0 4.60 5.00
BBY 180511P00078500 P May 11, 2018 78.5 4.45 5.65
BBY 180511P00079000 P May 11, 2018 79.0 4.85 5.95
BBY 180511P00080000 P May 11, 2018 80.0 6.30 6.95
BBY 180511P00081000 P May 11, 2018 81.0 5.50 8.50
BBY 180511P00081500 P May 11, 2018 81.5 7.20 8.90
BBY 180511P00082000 P May 11, 2018 82.0 7.95 9.05
BBY 180511P00082500 P May 11, 2018 82.5 7.50 10.55
BBY 180511P00085000 P May 11, 2018 85.0 9.35 13.65
BBY 180518C00040000 C May 18, 2018 40.0 31.10 34.45
BBY 180518C00045000 C May 18, 2018 45.0 26.15 29.50
BBY 180518C00047500 C May 18, 2018 47.5 23.70 27.95
BBY 180518C00050000 C May 18, 2018 50.0 21.35 24.35
BBY 180518C00055000 C May 18, 2018 55.0 17.75 19.10
BBY 180518C00060000 C May 18, 2018 60.0 12.85 14.20
BBY 180518C00062500 C May 18, 2018 62.5 10.60 11.65
BBY 180518C00065000 C May 18, 2018 65.0 8.60 9.30
BBY 180518C00067500 C May 18, 2018 67.5 6.10 6.80
BBY 180518C00070000 C May 18, 2018 70.0 4.50 4.65
BBY 180518C00072500 C May 18, 2018 72.5 2.73 2.81
BBY 180518C00075000 C May 18, 2018 75.0 1.42 1.49
BBY 180518C00077500 C May 18, 2018 77.5 0.64 0.69
BBY 180518C00080000 C May 18, 2018 80.0 0.26 0.33
BBY 180518C00082500 C May 18, 2018 82.5 0.09 0.17
BBY 180518C00085000 C May 18, 2018 85.0 0.03 0.07
BBY 180518C00090000 C May 18, 2018 90.0 0.00 0.05
BBY 180518C00095000 C May 18, 2018 95.0 0.00 0.03
BBY 180518C00100000 C May 18, 2018 100.0 0.00 0.03
BBY 180518P00040000 P May 18, 2018 40.0 0.00 0.05
BBY 180518P00045000 P May 18, 2018 45.0 0.00 0.09
BBY 180518P00047500 P May 18, 2018 47.5 0.00 0.05
BBY 180518P00050000 P May 18, 2018 50.0 0.00 0.06
BBY 180518P00055000 P May 18, 2018 55.0 0.02 0.09
BBY 180518P00060000 P May 18, 2018 60.0 0.09 0.12
BBY 180518P00062500 P May 18, 2018 62.5 0.14 0.18
BBY 180518P00065000 P May 18, 2018 65.0 0.26 0.29
BBY 180518P00067500 P May 18, 2018 67.5 0.47 0.51
BBY 180518P00070000 P May 18, 2018 70.0 0.89 0.93
BBY 180518P00072500 P May 18, 2018 72.5 1.62 1.67
BBY 180518P00075000 P May 18, 2018 75.0 2.78 2.87
BBY 180518P00077500 P May 18, 2018 77.5 4.45 4.65
BBY 180518P00080000 P May 18, 2018 80.0 6.55 6.85
BBY 180518P00082500 P May 18, 2018 82.5 8.30 9.40
BBY 180518P00085000 P May 18, 2018 85.0 9.75 13.80
BBY 180518P00090000 P May 18, 2018 90.0 14.65 17.55
BBY 180518P00095000 P May 18, 2018 95.0 19.40 23.70
BBY 180518P00100000 P May 18, 2018 100.0 24.10 27.70
BBY 180525C00055000 C May 25, 2018 55.0 17.15 20.35
BBY 180525C00060000 C May 25, 2018 60.0 12.40 15.55
BBY 180525C00062000 C May 25, 2018 62.0 9.70 13.70
BBY 180525C00063000 C May 25, 2018 63.0 9.80 12.65
BBY 180525C00064000 C May 25, 2018 64.0 8.75 10.95
BBY 180525C00065000 C May 25, 2018 65.0 9.25 9.85
BBY 180525C00065500 C May 25, 2018 65.5 8.80 10.30
BBY 180525C00066000 C May 25, 2018 66.0 8.35 9.00
BBY 180525C00066500 C May 25, 2018 66.5 7.20 8.80
BBY 180525C00067000 C May 25, 2018 67.0 7.65 9.30
BBY 180525C00067500 C May 25, 2018 67.5 6.05 9.00
BBY 180525C00068000 C May 25, 2018 68.0 5.70 8.40
BBY 180525C00068500 C May 25, 2018 68.5 6.65 6.90
BBY 180525C00069000 C May 25, 2018 69.0 6.30 6.55
BBY 180525C00069500 C May 25, 2018 69.5 5.90 6.20
BBY 180525C00070000 C May 25, 2018 70.0 5.60 5.85
BBY 180525C00070500 C May 25, 2018 70.5 5.30 5.55
BBY 180525C00071000 C May 25, 2018 71.0 5.00 5.25
BBY 180525C00071500 C May 25, 2018 71.5 4.70 4.90
BBY 180525C00072000 C May 25, 2018 72.0 4.45 4.60
BBY 180525C00072500 C May 25, 2018 72.5 4.15 4.35
BBY 180525C00073000 C May 25, 2018 73.0 3.85 4.05
BBY 180525C00073500 C May 25, 2018 73.5 3.60 3.80
BBY 180525C00074000 C May 25, 2018 74.0 3.35 3.55
BBY 180525C00074500 C May 25, 2018 74.5 3.10 3.30
BBY 180525C00075000 C May 25, 2018 75.0 2.89 3.10
BBY 180525C00075500 C May 25, 2018 75.5 2.72 2.83
BBY 180525C00076000 C May 25, 2018 76.0 2.48 2.64
BBY 180525C00076500 C May 25, 2018 76.5 2.29 2.45
BBY 180525C00077000 C May 25, 2018 77.0 2.09 2.26
BBY 180525C00077500 C May 25, 2018 77.5 1.93 2.08
BBY 180525C00078000 C May 25, 2018 78.0 1.75 1.92
BBY 180525C00078500 C May 25, 2018 78.5 1.60 1.76
BBY 180525C00079000 C May 25, 2018 79.0 1.46 1.58
BBY 180525C00079500 C May 25, 2018 79.5 1.32 1.48
BBY 180525C00080000 C May 25, 2018 80.0 1.20 1.32
BBY 180525C00080500 C May 25, 2018 80.5 1.09 1.20
BBY 180525C00081500 C May 25, 2018 81.5 0.89 1.02
BBY 180525C00082000 C May 25, 2018 82.0 0.80 0.92
BBY 180525C00082500 C May 25, 2018 82.5 0.71 0.81
BBY 180525C00085000 C May 25, 2018 85.0 0.39 0.48
BBY 180525C00090000 C May 25, 2018 90.0 0.00 0.18
BBY 180525P00055000 P May 25, 2018 55.0 0.08 0.16
BBY 180525P00060000 P May 25, 2018 60.0 0.27 0.31
BBY 180525P00062000 P May 25, 2018 62.0 0.42 0.46
BBY 180525P00063000 P May 25, 2018 63.0 0.52 0.59
BBY 180525P00064000 P May 25, 2018 64.0 0.64 0.71
BBY 180525P00065000 P May 25, 2018 65.0 0.79 0.85
BBY 180525P00065500 P May 25, 2018 65.5 0.85 0.94
BBY 180525P00066000 P May 25, 2018 66.0 0.96 1.05
BBY 180525P00066500 P May 25, 2018 66.5 1.03 1.16
BBY 180525P00067000 P May 25, 2018 67.0 1.15 1.24
BBY 180525P00067500 P May 25, 2018 67.5 1.26 1.38
BBY 180525P00068000 P May 25, 2018 68.0 1.39 1.51
BBY 180525P00068500 P May 25, 2018 68.5 1.53 1.64
BBY 180525P00069000 P May 25, 2018 69.0 1.68 1.79
BBY 180525P00069500 P May 25, 2018 69.5 1.84 1.94
BBY 180525P00070000 P May 25, 2018 70.0 1.99 2.12
BBY 180525P00070500 P May 25, 2018 70.5 2.17 2.31
BBY 180525P00071000 P May 25, 2018 71.0 2.35 2.50
BBY 180525P00071500 P May 25, 2018 71.5 2.53 2.69
BBY 180525P00072000 P May 25, 2018 72.0 2.75 2.90
BBY 180525P00072500 P May 25, 2018 72.5 2.97 3.15
BBY 180525P00073000 P May 25, 2018 73.0 3.15 3.35
BBY 180525P00073500 P May 25, 2018 73.5 3.40 3.65
BBY 180525P00074000 P May 25, 2018 74.0 3.65 3.85
BBY 180525P00074500 P May 25, 2018 74.5 3.90 4.20
BBY 180525P00075000 P May 25, 2018 75.0 4.20 4.40
BBY 180525P00075500 P May 25, 2018 75.5 4.45 4.70
BBY 180525P00076000 P May 25, 2018 76.0 4.75 5.00
BBY 180525P00076500 P May 25, 2018 76.5 5.10 5.25
BBY 180525P00077000 P May 25, 2018 77.0 5.35 5.55
BBY 180525P00077500 P May 25, 2018 77.5 5.65 5.90
BBY 180525P00078000 P May 25, 2018 78.0 5.80 6.25
BBY 180525P00078500 P May 25, 2018 78.5 6.35 7.20
BBY 180525P00079000 P May 25, 2018 79.0 6.65 8.15
BBY 180525P00079500 P May 25, 2018 79.5 6.55 8.00
BBY 180525P00080000 P May 25, 2018 80.0 6.85 9.00
BBY 180525P00080500 P May 25, 2018 80.5 7.70 9.30
BBY 180525P00081500 P May 25, 2018 81.5 8.20 9.05
BBY 180525P00082000 P May 25, 2018 82.0 9.00 9.35
BBY 180525P00082500 P May 25, 2018 82.5 9.25 10.85
BBY 180525P00085000 P May 25, 2018 85.0 11.20 12.60
BBY 180525P00090000 P May 25, 2018 90.0 14.80 19.00
BBY 180601C00055000 C Jun 01, 2018 55.0 16.50 21.10
BBY 180601C00060000 C Jun 01, 2018 60.0 11.65 16.40
BBY 180601C00064000 C Jun 01, 2018 64.0 10.30 11.50
BBY 180601C00064500 C Jun 01, 2018 64.5 8.85 10.50
BBY 180601C00065000 C Jun 01, 2018 65.0 8.95 11.50
BBY 180601C00065500 C Jun 01, 2018 65.5 8.05 9.90
BBY 180601C00066000 C Jun 01, 2018 66.0 8.70 9.45
BBY 180601C00066500 C Jun 01, 2018 66.5 8.15 9.20
BBY 180601C00067000 C Jun 01, 2018 67.0 6.85 8.70
BBY 180601C00067500 C Jun 01, 2018 67.5 6.45 8.10
BBY 180601C00068000 C Jun 01, 2018 68.0 5.25 8.00
BBY 180601C00068500 C Jun 01, 2018 68.5 6.90 8.45
BBY 180601C00069000 C Jun 01, 2018 69.0 5.90 7.00
BBY 180601C00069500 C Jun 01, 2018 69.5 6.00 6.75
BBY 180601C00070000 C Jun 01, 2018 70.0 5.85 6.10
BBY 180601C00070500 C Jun 01, 2018 70.5 5.10 6.10
BBY 180601C00071000 C Jun 01, 2018 71.0 5.20 5.65
BBY 180601C00071500 C Jun 01, 2018 71.5 4.50 5.15
BBY 180601C00072000 C Jun 01, 2018 72.0 4.60 5.20
BBY 180601C00072500 C Jun 01, 2018 72.5 4.35 4.55
BBY 180601C00073000 C Jun 01, 2018 73.0 4.00 4.25
BBY 180601C00073500 C Jun 01, 2018 73.5 3.80 4.20
BBY 180601C00074000 C Jun 01, 2018 74.0 3.55 3.75
BBY 180601C00074500 C Jun 01, 2018 74.5 3.00 3.50
BBY 180601C00075000 C Jun 01, 2018 75.0 2.98 3.65
BBY 180601C00075500 C Jun 01, 2018 75.5 2.75 3.45
BBY 180601C00076000 C Jun 01, 2018 76.0 2.53 2.88
BBY 180601C00076500 C Jun 01, 2018 76.5 2.37 2.77
BBY 180601C00077000 C Jun 01, 2018 77.0 2.19 2.49
BBY 180601C00077500 C Jun 01, 2018 77.5 2.02 2.27
BBY 180601C00078000 C Jun 01, 2018 78.0 1.88 2.21
BBY 180601C00079000 C Jun 01, 2018 79.0 1.58 1.90
BBY 180601C00080000 C Jun 01, 2018 80.0 1.28 1.78
BBY 180601C00081000 C Jun 01, 2018 81.0 1.08 1.46
BBY 180601C00081500 C Jun 01, 2018 81.5 1.01 1.23
BBY 180601C00082000 C Jun 01, 2018 82.0 0.90 1.11
BBY 180601C00082500 C Jun 01, 2018 82.5 0.80 1.14
BBY 180601C00085000 C Jun 01, 2018 85.0 0.50 0.78
BBY 180601C00090000 C Jun 01, 2018 90.0 0.12 0.39
BBY 180601P00055000 P Jun 01, 2018 55.0 0.09 0.28
BBY 180601P00060000 P Jun 01, 2018 60.0 0.23 0.56
BBY 180601P00064000 P Jun 01, 2018 64.0 0.78 0.99
BBY 180601P00064500 P Jun 01, 2018 64.5 0.84 1.09
BBY 180601P00065000 P Jun 01, 2018 65.0 0.91 1.17
BBY 180601P00065500 P Jun 01, 2018 65.5 1.02 1.19
BBY 180601P00066000 P Jun 01, 2018 66.0 1.15 1.40
BBY 180601P00066500 P Jun 01, 2018 66.5 1.14 1.52
BBY 180601P00067000 P Jun 01, 2018 67.0 1.34 1.66
BBY 180601P00067500 P Jun 01, 2018 67.5 1.37 1.77
BBY 180601P00068000 P Jun 01, 2018 68.0 1.58 1.93
BBY 180601P00068500 P Jun 01, 2018 68.5 1.71 2.07
BBY 180601P00069000 P Jun 01, 2018 69.0 1.88 2.27
BBY 180601P00069500 P Jun 01, 2018 69.5 1.99 2.23
BBY 180601P00070000 P Jun 01, 2018 70.0 2.17 2.38
BBY 180601P00070500 P Jun 01, 2018 70.5 2.34 2.57
BBY 180601P00071000 P Jun 01, 2018 71.0 2.41 2.83
BBY 180601P00071500 P Jun 01, 2018 71.5 2.58 3.25
BBY 180601P00072000 P Jun 01, 2018 72.0 2.85 3.15
BBY 180601P00072500 P Jun 01, 2018 72.5 3.15 3.35
BBY 180601P00073000 P Jun 01, 2018 73.0 3.35 3.65
BBY 180601P00073500 P Jun 01, 2018 73.5 3.30 3.80
BBY 180601P00074000 P Jun 01, 2018 74.0 3.85 4.10
BBY 180601P00074500 P Jun 01, 2018 74.5 3.90 4.75
BBY 180601P00075000 P Jun 01, 2018 75.0 4.40 4.60
BBY 180601P00075500 P Jun 01, 2018 75.5 4.45 5.20
BBY 180601P00076000 P Jun 01, 2018 76.0 4.95 5.50
BBY 180601P00076500 P Jun 01, 2018 76.5 5.10 5.90
BBY 180601P00077000 P Jun 01, 2018 77.0 5.55 6.00
BBY 180601P00077500 P Jun 01, 2018 77.5 5.90 6.20
BBY 180601P00078000 P Jun 01, 2018 78.0 6.05 6.95
BBY 180601P00079000 P Jun 01, 2018 79.0 6.80 7.90
BBY 180601P00080000 P Jun 01, 2018 80.0 6.30 8.70
BBY 180601P00081000 P Jun 01, 2018 81.0 7.50 9.20
BBY 180601P00081500 P Jun 01, 2018 81.5 8.15 9.30
BBY 180601P00082000 P Jun 01, 2018 82.0 8.90 10.00
BBY 180601P00082500 P Jun 01, 2018 82.5 9.45 10.10
BBY 180601P00085000 P Jun 01, 2018 85.0 10.85 12.55
BBY 180601P00090000 P Jun 01, 2018 90.0 14.30 18.85
BBY 180615C00030000 C Jun 15, 2018 30.0 41.35 44.75
BBY 180615C00035000 C Jun 15, 2018 35.0 36.15 40.00
BBY 180615C00037500 C Jun 15, 2018 37.5 33.90 37.25
BBY 180615C00040000 C Jun 15, 2018 40.0 31.30 34.75
BBY 180615C00042500 C Jun 15, 2018 42.5 28.90 32.65
BBY 180615C00045000 C Jun 15, 2018 45.0 26.50 31.00
BBY 180615C00047500 C Jun 15, 2018 47.5 23.95 27.50
BBY 180615C00050000 C Jun 15, 2018 50.0 21.50 26.00
BBY 180615C00052500 C Jun 15, 2018 52.5 19.10 23.60
BBY 180615C00055000 C Jun 15, 2018 55.0 16.70 19.95
BBY 180615C00057500 C Jun 15, 2018 57.5 15.65 17.40
BBY 180615C00060000 C Jun 15, 2018 60.0 13.00 15.85
BBY 180615C00062500 C Jun 15, 2018 62.5 10.95 12.45
BBY 180615C00065000 C Jun 15, 2018 65.0 9.25 10.35
BBY 180615C00067500 C Jun 15, 2018 67.5 7.75 8.05
BBY 180615C00070000 C Jun 15, 2018 70.0 6.10 6.35
BBY 180615C00072500 C Jun 15, 2018 72.5 4.55 4.75
BBY 180615C00075000 C Jun 15, 2018 75.0 3.20 3.45
BBY 180615C00077500 C Jun 15, 2018 77.5 2.29 2.42
BBY 180615C00080000 C Jun 15, 2018 80.0 1.53 1.70
BBY 180615C00082500 C Jun 15, 2018 82.5 0.98 1.17
BBY 180615C00085000 C Jun 15, 2018 85.0 0.63 0.73
BBY 180615C00090000 C Jun 15, 2018 90.0 0.21 0.32
BBY 180615C00095000 C Jun 15, 2018 95.0 0.07 0.15
BBY 180615C00100000 C Jun 15, 2018 100.0 0.01 0.13
BBY 180615C00105000 C Jun 15, 2018 105.0 0.02 0.10
BBY 180615P00030000 P Jun 15, 2018 30.0 0.00 0.06
BBY 180615P00035000 P Jun 15, 2018 35.0 0.00 0.11
BBY 180615P00037500 P Jun 15, 2018 37.5 0.00 0.12
BBY 180615P00040000 P Jun 15, 2018 40.0 0.00 0.16
BBY 180615P00042500 P Jun 15, 2018 42.5 0.02 0.19
BBY 180615P00045000 P Jun 15, 2018 45.0 0.05 0.16
BBY 180615P00047500 P Jun 15, 2018 47.5 0.03 0.16
BBY 180615P00050000 P Jun 15, 2018 50.0 0.11 0.19
BBY 180615P00052500 P Jun 15, 2018 52.5 0.06 0.23
BBY 180615P00055000 P Jun 15, 2018 55.0 0.14 0.47
BBY 180615P00057500 P Jun 15, 2018 57.5 0.26 0.51
BBY 180615P00060000 P Jun 15, 2018 60.0 0.50 0.67
BBY 180615P00062500 P Jun 15, 2018 62.5 0.76 0.91
BBY 180615P00065000 P Jun 15, 2018 65.0 1.21 1.41
BBY 180615P00067500 P Jun 15, 2018 67.5 1.74 2.02
BBY 180615P00070000 P Jun 15, 2018 70.0 2.50 2.75
BBY 180615P00072500 P Jun 15, 2018 72.5 3.55 3.90
BBY 180615P00075000 P Jun 15, 2018 75.0 4.80 5.10
BBY 180615P00077500 P Jun 15, 2018 77.5 6.35 6.60
BBY 180615P00080000 P Jun 15, 2018 80.0 7.80 8.60
BBY 180615P00082500 P Jun 15, 2018 82.5 9.75 10.60
BBY 180615P00085000 P Jun 15, 2018 85.0 11.80 12.85
BBY 180615P00090000 P Jun 15, 2018 90.0 16.30 18.90
BBY 180615P00095000 P Jun 15, 2018 95.0 20.20 23.30
BBY 180615P00100000 P Jun 15, 2018 100.0 25.30 29.00
BBY 180615P00105000 P Jun 15, 2018 105.0 30.15 34.00
BBY 180921C00035000 C Sep 21, 2018 35.0 36.50 40.25
BBY 180921C00037500 C Sep 21, 2018 37.5 33.90 37.75
BBY 180921C00040000 C Sep 21, 2018 40.0 31.45 35.00
BBY 180921C00042500 C Sep 21, 2018 42.5 28.90 31.80
BBY 180921C00045000 C Sep 21, 2018 45.0 26.70 30.00
BBY 180921C00047500 C Sep 21, 2018 47.5 24.35 27.65
BBY 180921C00050000 C Sep 21, 2018 50.0 23.45 24.95
BBY 180921C00055000 C Sep 21, 2018 55.0 19.40 19.75
BBY 180921C00060000 C Sep 21, 2018 60.0 15.25 15.50
BBY 180921C00062500 C Sep 21, 2018 62.5 13.30 13.55
BBY 180921C00065000 C Sep 21, 2018 65.0 11.20 11.75
BBY 180921C00067500 C Sep 21, 2018 67.5 9.85 10.05
BBY 180921C00070000 C Sep 21, 2018 70.0 8.30 8.50
BBY 180921C00072500 C Sep 21, 2018 72.5 6.90 7.10
BBY 180921C00075000 C Sep 21, 2018 75.0 5.70 5.85
BBY 180921C00077500 C Sep 21, 2018 77.5 4.60 4.80
BBY 180921C00080000 C Sep 21, 2018 80.0 3.75 3.85
BBY 180921C00082500 C Sep 21, 2018 82.5 2.96 3.10
BBY 180921C00085000 C Sep 21, 2018 85.0 2.33 2.43
BBY 180921C00090000 C Sep 21, 2018 90.0 1.40 1.48
BBY 180921C00095000 C Sep 21, 2018 95.0 0.81 0.89
BBY 180921C00100000 C Sep 21, 2018 100.0 0.45 0.56
BBY 180921C00105000 C Sep 21, 2018 105.0 0.25 0.34
BBY 180921C00110000 C Sep 21, 2018 110.0 0.17 0.23
BBY 180921C00115000 C Sep 21, 2018 115.0 0.08 0.14
BBY 180921P00035000 P Sep 21, 2018 35.0 0.00 0.15
BBY 180921P00037500 P Sep 21, 2018 37.5 0.09 0.18
BBY 180921P00040000 P Sep 21, 2018 40.0 0.17 0.24
BBY 180921P00042500 P Sep 21, 2018 42.5 0.21 0.30
BBY 180921P00045000 P Sep 21, 2018 45.0 0.32 0.40
BBY 180921P00047500 P Sep 21, 2018 47.5 0.44 0.52
BBY 180921P00050000 P Sep 21, 2018 50.0 0.59 0.68
BBY 180921P00055000 P Sep 21, 2018 55.0 1.09 1.14
BBY 180921P00060000 P Sep 21, 2018 60.0 1.87 1.94
BBY 180921P00062500 P Sep 21, 2018 62.5 2.43 2.50
BBY 180921P00065000 P Sep 21, 2018 65.0 3.05 3.20
BBY 180921P00067500 P Sep 21, 2018 67.5 3.90 4.00
BBY 180921P00070000 P Sep 21, 2018 70.0 4.85 4.95
BBY 180921P00072500 P Sep 21, 2018 72.5 5.95 6.10
BBY 180921P00075000 P Sep 21, 2018 75.0 7.25 7.35
BBY 180921P00077500 P Sep 21, 2018 77.5 8.65 8.85
BBY 180921P00080000 P Sep 21, 2018 80.0 10.25 10.40
BBY 180921P00082500 P Sep 21, 2018 82.5 11.85 12.10
BBY 180921P00085000 P Sep 21, 2018 85.0 13.75 14.00
BBY 180921P00090000 P Sep 21, 2018 90.0 17.70 18.05
BBY 180921P00095000 P Sep 21, 2018 95.0 21.90 22.45
BBY 180921P00100000 P Sep 21, 2018 100.0 26.35 27.40
BBY 180921P00105000 P Sep 21, 2018 105.0 30.05 33.55
BBY 180921P00110000 P Sep 21, 2018 110.0 34.55 38.50
BBY 180921P00115000 P Sep 21, 2018 115.0 39.50 43.50
BBY 190118C00020000 C Jan 18, 2019 20.0 51.55 55.85
BBY 190118C00023000 C Jan 18, 2019 23.0 48.50 53.00
BBY 190118C00025000 C Jan 18, 2019 25.0 46.25 50.50
BBY 190118C00028000 C Jan 18, 2019 28.0 43.50 47.85
BBY 190118C00030000 C Jan 18, 2019 30.0 41.30 45.60
BBY 190118C00033000 C Jan 18, 2019 33.0 38.45 42.75
BBY 190118C00035000 C Jan 18, 2019 35.0 36.70 40.05
BBY 190118C00037000 C Jan 18, 2019 37.0 34.80 39.15
BBY 190118C00040000 C Jan 18, 2019 40.0 31.75 35.55
BBY 190118C00042000 C Jan 18, 2019 42.0 29.90 34.40
BBY 190118C00045000 C Jan 18, 2019 45.0 27.00 30.95
BBY 190118C00047000 C Jan 18, 2019 47.0 26.35 29.15
BBY 190118C00050000 C Jan 18, 2019 50.0 24.10 26.20
BBY 190118C00052500 C Jan 18, 2019 52.5 22.45 23.10
BBY 190118C00055000 C Jan 18, 2019 55.0 20.40 20.75
BBY 190118C00057500 C Jan 18, 2019 57.5 18.45 18.80
BBY 190118C00060000 C Jan 18, 2019 60.0 16.15 16.95
BBY 190118C00062500 C Jan 18, 2019 62.5 14.50 15.30
BBY 190118C00065000 C Jan 18, 2019 65.0 12.85 13.60
BBY 190118C00067500 C Jan 18, 2019 67.5 11.75 12.05
BBY 190118C00070000 C Jan 18, 2019 70.0 10.30 10.55
BBY 190118C00072500 C Jan 18, 2019 72.5 9.00 9.55
BBY 190118C00075000 C Jan 18, 2019 75.0 7.80 8.10
BBY 190118C00077500 C Jan 18, 2019 77.5 6.75 7.10
BBY 190118C00080000 C Jan 18, 2019 80.0 5.80 6.05
BBY 190118C00082500 C Jan 18, 2019 82.5 4.95 5.25
BBY 190118C00085000 C Jan 18, 2019 85.0 4.20 4.80
BBY 190118C00090000 C Jan 18, 2019 90.0 3.00 3.25
BBY 190118C00095000 C Jan 18, 2019 95.0 2.07 2.25
BBY 190118C00100000 C Jan 18, 2019 100.0 1.42 1.65
BBY 190118C00105000 C Jan 18, 2019 105.0 0.97 1.29
BBY 190118C00110000 C Jan 18, 2019 110.0 0.66 0.81
BBY 190118C00115000 C Jan 18, 2019 115.0 0.44 1.22
BBY 190118P00020000 P Jan 18, 2019 20.0 0.02 0.13
BBY 190118P00023000 P Jan 18, 2019 23.0 0.00 0.35
BBY 190118P00025000 P Jan 18, 2019 25.0 0.10 0.25
BBY 190118P00028000 P Jan 18, 2019 28.0 0.07 0.20
BBY 190118P00030000 P Jan 18, 2019 30.0 0.16 0.27
BBY 190118P00033000 P Jan 18, 2019 33.0 0.23 0.32
BBY 190118P00035000 P Jan 18, 2019 35.0 0.29 0.39
BBY 190118P00037000 P Jan 18, 2019 37.0 0.36 0.53
BBY 190118P00040000 P Jan 18, 2019 40.0 0.50 0.60
BBY 190118P00042000 P Jan 18, 2019 42.0 0.62 0.82
BBY 190118P00045000 P Jan 18, 2019 45.0 0.85 1.25
BBY 190118P00047000 P Jan 18, 2019 47.0 1.03 1.55
BBY 190118P00050000 P Jan 18, 2019 50.0 1.39 1.88
BBY 190118P00052500 P Jan 18, 2019 52.5 1.75 2.11
BBY 190118P00055000 P Jan 18, 2019 55.0 2.19 2.67
BBY 190118P00057500 P Jan 18, 2019 57.5 2.46 2.88
BBY 190118P00060000 P Jan 18, 2019 60.0 3.20 3.45
BBY 190118P00062500 P Jan 18, 2019 62.5 4.00 4.25
BBY 190118P00065000 P Jan 18, 2019 65.0 4.80 5.05
BBY 190118P00067500 P Jan 18, 2019 67.5 5.80 6.05
BBY 190118P00070000 P Jan 18, 2019 70.0 6.75 7.05
BBY 190118P00072500 P Jan 18, 2019 72.5 7.95 8.20
BBY 190118P00075000 P Jan 18, 2019 75.0 9.25 9.50
BBY 190118P00077500 P Jan 18, 2019 77.5 10.60 10.90
BBY 190118P00080000 P Jan 18, 2019 80.0 12.15 12.45
BBY 190118P00082500 P Jan 18, 2019 82.5 13.75 14.05
BBY 190118P00085000 P Jan 18, 2019 85.0 15.50 15.80
BBY 190118P00090000 P Jan 18, 2019 90.0 19.20 20.00
BBY 190118P00095000 P Jan 18, 2019 95.0 22.75 23.55
BBY 190118P00100000 P Jan 18, 2019 100.0 27.20 27.85
BBY 190118P00105000 P Jan 18, 2019 105.0 32.05 32.45
BBY 190118P00110000 P Jan 18, 2019 110.0 35.50 39.40
BBY 190118P00115000 P Jan 18, 2019 115.0 39.90 44.20
BBY 200117C00030000 C Jan 17, 2020 30.0 41.30 46.00
BBY 200117C00035000 C Jan 17, 2020 35.0 36.50 41.40
BBY 200117C00037500 C Jan 17, 2020 37.5 34.50 38.30
BBY 200117C00040000 C Jan 17, 2020 40.0 32.30 36.80
BBY 200117C00042500 C Jan 17, 2020 42.5 30.30 34.10
BBY 200117C00045000 C Jan 17, 2020 45.0 28.60 31.80
BBY 200117C00047500 C Jan 17, 2020 47.5 27.10 30.00
BBY 200117C00050000 C Jan 17, 2020 50.0 24.70 27.85
BBY 200117C00052500 C Jan 17, 2020 52.5 22.70 25.85
BBY 200117C00055000 C Jan 17, 2020 55.0 21.85 24.65
BBY 200117C00057500 C Jan 17, 2020 57.5 19.80 22.70
BBY 200117C00060000 C Jan 17, 2020 60.0 18.45 20.15
BBY 200117C00062500 C Jan 17, 2020 62.5 17.15 18.65
BBY 200117C00065000 C Jan 17, 2020 65.0 15.65 17.15
BBY 200117C00067500 C Jan 17, 2020 67.5 14.50 15.80
BBY 200117C00070000 C Jan 17, 2020 70.0 13.15 14.70
BBY 200117C00072500 C Jan 17, 2020 72.5 12.00 13.70
BBY 200117C00075000 C Jan 17, 2020 75.0 10.75 12.25
BBY 200117C00077500 C Jan 17, 2020 77.5 8.95 11.25
BBY 200117C00080000 C Jan 17, 2020 80.0 7.90 10.40
BBY 200117C00082500 C Jan 17, 2020 82.5 8.05 10.20
BBY 200117C00085000 C Jan 17, 2020 85.0 7.30 8.50
BBY 200117C00090000 C Jan 17, 2020 90.0 5.80 7.20
BBY 200117C00095000 C Jan 17, 2020 95.0 4.75 6.65
BBY 200117C00100000 C Jan 17, 2020 100.0 3.70 4.90
BBY 200117C00105000 C Jan 17, 2020 105.0 2.57 4.30
BBY 200117C00110000 C Jan 17, 2020 110.0 2.08 3.35
BBY 200117C00115000 C Jan 17, 2020 115.0 1.78 2.93
BBY 200117P00030000 P Jan 17, 2020 30.0 0.65 1.02
BBY 200117P00035000 P Jan 17, 2020 35.0 0.76 1.35
BBY 200117P00037500 P Jan 17, 2020 37.5 1.40 2.16
BBY 200117P00040000 P Jan 17, 2020 40.0 1.70 2.41
BBY 200117P00042500 P Jan 17, 2020 42.5 1.49 2.33
BBY 200117P00045000 P Jan 17, 2020 45.0 2.44 2.89
BBY 200117P00047500 P Jan 17, 2020 47.5 2.37 3.45
BBY 200117P00050000 P Jan 17, 2020 50.0 3.15 3.75
BBY 200117P00052500 P Jan 17, 2020 52.5 3.45 4.60
BBY 200117P00055000 P Jan 17, 2020 55.0 4.35 5.35
BBY 200117P00057500 P Jan 17, 2020 57.5 5.30 5.85
BBY 200117P00060000 P Jan 17, 2020 60.0 5.80 7.00
BBY 200117P00062500 P Jan 17, 2020 62.5 6.70 7.65
BBY 200117P00065000 P Jan 17, 2020 65.0 7.80 8.65
BBY 200117P00067500 P Jan 17, 2020 67.5 8.95 9.85
BBY 200117P00070000 P Jan 17, 2020 70.0 9.95 10.90
BBY 200117P00072500 P Jan 17, 2020 72.5 11.30 12.35
BBY 200117P00075000 P Jan 17, 2020 75.0 12.65 13.75
BBY 200117P00077500 P Jan 17, 2020 77.5 13.90 15.00
BBY 200117P00080000 P Jan 17, 2020 80.0 15.55 16.60
BBY 200117P00082500 P Jan 17, 2020 82.5 16.85 18.10
BBY 200117P00085000 P Jan 17, 2020 85.0 18.45 19.60
BBY 200117P00090000 P Jan 17, 2020 90.0 21.95 22.90
BBY 200117P00095000 P Jan 17, 2020 95.0 25.55 26.65
BBY 200117P00100000 P Jan 17, 2020 100.0 29.20 30.55
BBY 200117P00105000 P Jan 17, 2020 105.0 33.50 34.65
BBY 200117P00110000 P Jan 17, 2020 110.0 36.85 39.20
BBY 200117P00115000 P Jan 17, 2020 115.0 41.60 43.65
OPRA data is delayed 15 minutes.