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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBY 141031C00021000 C 10/31/14 21.0 11.55 12.45
BBY 141031C00023000 C 10/31/14 23.0 9.60 10.55
BBY 141031C00024000 C 10/31/14 24.0 8.60 9.65
BBY 141031C00025000 C 10/31/14 25.0 7.60 8.65
BBY 141031C00026000 C 10/31/14 26.0 6.60 7.45
BBY 141031C00026500 C 10/31/14 26.5 6.10 6.95
BBY 141031C00027000 C 10/31/14 27.0 5.60 6.45
BBY 141031C00027500 C 10/31/14 27.5 5.15 5.95
BBY 141031C00028000 C 10/31/14 28.0 4.65 5.45
BBY 141031C00028500 C 10/31/14 28.5 4.15 4.95
BBY 141031C00029000 C 10/31/14 29.0 3.65 4.45
BBY 141031C00029500 C 10/31/14 29.5 3.15 3.95
BBY 141031C00030000 C 10/31/14 30.0 2.72 3.45
BBY 141031C00030500 C 10/31/14 30.5 2.46 2.82
BBY 141031C00031000 C 10/31/14 31.0 1.90 2.41
BBY 141031C00031500 C 10/31/14 31.5 1.60 1.92
BBY 141031C00032000 C 10/31/14 32.0 1.25 1.46
BBY 141031C00032500 C 10/31/14 32.5 0.90 1.06
BBY 141031C00033000 C 10/31/14 33.0 0.59 0.72
BBY 141031C00033500 C 10/31/14 33.5 0.36 0.44
BBY 141031C00034000 C 10/31/14 34.0 0.20 0.27
BBY 141031C00034500 C 10/31/14 34.5 0.10 0.17
BBY 141031C00035000 C 10/31/14 35.0 0.04 0.12
BBY 141031C00035500 C 10/31/14 35.5 0.01 0.08
BBY 141031C00036000 C 10/31/14 36.0 0.00 0.06
BBY 141031C00036500 C 10/31/14 36.5 0.00 0.05
BBY 141031C00037000 C 10/31/14 37.0 0.00 0.05
BBY 141031C00037500 C 10/31/14 37.5 0.00 0.05
BBY 141031C00038000 C 10/31/14 38.0 0.00 0.05
BBY 141031C00038500 C 10/31/14 38.5 0.00 0.05
BBY 141031C00039000 C 10/31/14 39.0 0.00 0.05
BBY 141031C00039500 C 10/31/14 39.5 0.00 0.05
BBY 141031C00040000 C 10/31/14 40.0 0.00 0.21
BBY 141031C00040500 C 10/31/14 40.5 0.00 0.21
BBY 141031C00041000 C 10/31/14 41.0 0.00 0.21
BBY 141031C00041500 C 10/31/14 41.5 0.00 0.21
BBY 141031C00042000 C 10/31/14 42.0 0.00 0.16
BBY 141031C00042500 C 10/31/14 42.5 0.00 0.19
BBY 141031C00043000 C 10/31/14 43.0 0.00 0.20
BBY 141031P00021000 P 10/31/14 21.0 0.00 0.20
BBY 141031P00023000 P 10/31/14 23.0 0.00 0.20
BBY 141031P00024000 P 10/31/14 24.0 0.00 0.25
BBY 141031P00025000 P 10/31/14 25.0 0.00 0.25
BBY 141031P00026000 P 10/31/14 26.0 0.00 0.21
BBY 141031P00026500 P 10/31/14 26.5 0.00 0.21
BBY 141031P00027000 P 10/31/14 27.0 0.00 0.21
BBY 141031P00027500 P 10/31/14 27.5 0.00 0.09
BBY 141031P00028000 P 10/31/14 28.0 0.00 0.11
BBY 141031P00028500 P 10/31/14 28.5 0.00 0.12
BBY 141031P00029000 P 10/31/14 29.0 0.00 0.23
BBY 141031P00029500 P 10/31/14 29.5 0.01 0.25
BBY 141031P00030000 P 10/31/14 30.0 0.01 0.25
BBY 141031P00030500 P 10/31/14 30.5 0.05 0.22
BBY 141031P00031000 P 10/31/14 31.0 0.04 0.17
BBY 141031P00031500 P 10/31/14 31.5 0.10 0.16
BBY 141031P00032000 P 10/31/14 32.0 0.18 0.24
BBY 141031P00032500 P 10/31/14 32.5 0.30 0.34
BBY 141031P00033000 P 10/31/14 33.0 0.48 0.61
BBY 141031P00033500 P 10/31/14 33.5 0.75 0.82
BBY 141031P00034000 P 10/31/14 34.0 1.05 1.23
BBY 141031P00034500 P 10/31/14 34.5 1.43 1.62
BBY 141031P00035000 P 10/31/14 35.0 1.80 2.14
BBY 141031P00035500 P 10/31/14 35.5 2.07 2.61
BBY 141031P00036000 P 10/31/14 36.0 2.48 3.15
BBY 141031P00036500 P 10/31/14 36.5 2.99 3.65
BBY 141031P00037000 P 10/31/14 37.0 3.35 4.40
BBY 141031P00037500 P 10/31/14 37.5 3.95 4.90
BBY 141031P00038000 P 10/31/14 38.0 4.45 5.40
BBY 141031P00038500 P 10/31/14 38.5 4.90 5.90
BBY 141031P00039000 P 10/31/14 39.0 5.35 6.40
BBY 141031P00039500 P 10/31/14 39.5 5.85 6.95
BBY 141031P00040000 P 10/31/14 40.0 6.45 7.40
BBY 141031P00040500 P 10/31/14 40.5 6.85 7.95
BBY 141031P00041000 P 10/31/14 41.0 6.60 8.45
BBY 141031P00041500 P 10/31/14 41.5 7.15 8.95
BBY 141031P00042000 P 10/31/14 42.0 7.35 9.20
BBY 141031P00042500 P 10/31/14 42.5 7.85 9.70
BBY 141031P00043000 P 10/31/14 43.0 8.80 10.20
BBY 141107C00021000 C 11/07/14 21.0 10.80 12.35
BBY 141107C00023000 C 11/07/14 23.0 8.50 11.75
BBY 141107C00024000 C 11/07/14 24.0 8.00 9.80
BBY 141107C00025000 C 11/07/14 25.0 7.50 8.45
BBY 141107C00026000 C 11/07/14 26.0 6.50 7.75
BBY 141107C00026500 C 11/07/14 26.5 6.00 7.20
BBY 141107C00027000 C 11/07/14 27.0 5.50 6.70
BBY 141107C00027500 C 11/07/14 27.5 4.95 6.20
BBY 141107C00028000 C 11/07/14 28.0 4.20 5.90
BBY 141107C00028500 C 11/07/14 28.5 4.15 5.30
BBY 141107C00029000 C 11/07/14 29.0 3.65 4.70
BBY 141107C00029500 C 11/07/14 29.5 3.20 4.20
BBY 141107C00030000 C 11/07/14 30.0 2.78 3.45
BBY 141107C00030500 C 11/07/14 30.5 2.44 2.93
BBY 141107C00031000 C 11/07/14 31.0 2.23 2.54
BBY 141107C00031500 C 11/07/14 31.5 1.87 2.06
BBY 141107C00032000 C 11/07/14 32.0 1.52 1.68
BBY 141107C00032500 C 11/07/14 32.5 1.18 1.27
BBY 141107C00033000 C 11/07/14 33.0 0.88 0.97
BBY 141107C00033500 C 11/07/14 33.5 0.64 0.77
BBY 141107C00034000 C 11/07/14 34.0 0.45 0.53
BBY 141107C00034500 C 11/07/14 34.5 0.30 0.40
BBY 141107C00035000 C 11/07/14 35.0 0.19 0.25
BBY 141107C00035500 C 11/07/14 35.5 0.09 0.18
BBY 141107C00036000 C 11/07/14 36.0 0.05 0.12
BBY 141107C00036500 C 11/07/14 36.5 0.02 0.11
BBY 141107C00037000 C 11/07/14 37.0 0.01 0.08
BBY 141107C00037500 C 11/07/14 37.5 0.00 0.07
BBY 141107C00038000 C 11/07/14 38.0 0.00 0.06
BBY 141107C00038500 C 11/07/14 38.5 0.00 0.04
BBY 141107C00039000 C 11/07/14 39.0 0.00 0.04
BBY 141107C00039500 C 11/07/14 39.5 0.00 0.04
BBY 141107C00040000 C 11/07/14 40.0 0.00 0.04
BBY 141107C00040500 C 11/07/14 40.5 0.00 0.04
BBY 141107C00041000 C 11/07/14 41.0 0.00 0.03
BBY 141107C00041500 C 11/07/14 41.5 0.00 0.03
BBY 141107C00042000 C 11/07/14 42.0 0.00 0.03
BBY 141107C00042500 C 11/07/14 42.5 0.00 0.03
BBY 141107C00043000 C 11/07/14 43.0 0.00 0.03
BBY 141107P00021000 P 11/07/14 21.0 0.00 0.04
BBY 141107P00023000 P 11/07/14 23.0 0.00 0.05
BBY 141107P00024000 P 11/07/14 24.0 0.00 0.05
BBY 141107P00025000 P 11/07/14 25.0 0.00 0.06
BBY 141107P00026000 P 11/07/14 26.0 0.00 0.09
BBY 141107P00026500 P 11/07/14 26.5 0.00 0.10
BBY 141107P00027000 P 11/07/14 27.0 0.00 0.10
BBY 141107P00027500 P 11/07/14 27.5 0.01 0.09
BBY 141107P00028000 P 11/07/14 28.0 0.00 0.11
BBY 141107P00028500 P 11/07/14 28.5 0.02 0.12
BBY 141107P00029000 P 11/07/14 29.0 0.04 0.14
BBY 141107P00029500 P 11/07/14 29.5 0.06 0.16
BBY 141107P00030000 P 11/07/14 30.0 0.10 0.19
BBY 141107P00030500 P 11/07/14 30.5 0.13 0.22
BBY 141107P00031000 P 11/07/14 31.0 0.19 0.26
BBY 141107P00031500 P 11/07/14 31.5 0.27 0.36
BBY 141107P00032000 P 11/07/14 32.0 0.39 0.48
BBY 141107P00032500 P 11/07/14 32.5 0.54 0.65
BBY 141107P00033000 P 11/07/14 33.0 0.76 0.85
BBY 141107P00033500 P 11/07/14 33.5 0.99 1.11
BBY 141107P00034000 P 11/07/14 34.0 1.32 1.42
BBY 141107P00034500 P 11/07/14 34.5 1.59 1.78
BBY 141107P00035000 P 11/07/14 35.0 1.93 2.29
BBY 141107P00035500 P 11/07/14 35.5 2.11 3.10
BBY 141107P00036000 P 11/07/14 36.0 2.53 3.55
BBY 141107P00036500 P 11/07/14 36.5 3.05 4.15
BBY 141107P00037000 P 11/07/14 37.0 3.40 4.65
BBY 141107P00037500 P 11/07/14 37.5 3.85 5.50
BBY 141107P00038000 P 11/07/14 38.0 4.20 6.00
BBY 141107P00038500 P 11/07/14 38.5 4.75 6.40
BBY 141107P00039000 P 11/07/14 39.0 5.20 6.90
BBY 141107P00039500 P 11/07/14 39.5 5.80 6.70
BBY 141107P00040000 P 11/07/14 40.0 6.35 7.20
BBY 141107P00040500 P 11/07/14 40.5 5.75 8.95
BBY 141107P00041000 P 11/07/14 41.0 6.25 9.80
BBY 141107P00041500 P 11/07/14 41.5 6.65 10.20
BBY 141107P00042000 P 11/07/14 42.0 7.15 10.50
BBY 141107P00042500 P 11/07/14 42.5 7.70 11.20
BBY 141107P00043000 P 11/07/14 43.0 8.20 10.60
BBY 141114C00021000 C 11/14/14 21.0 11.10 12.65
BBY 141114C00023000 C 11/14/14 23.0 9.10 11.05
BBY 141114C00024000 C 11/14/14 24.0 8.65 9.65
BBY 141114C00025000 C 11/14/14 25.0 7.30 8.95
BBY 141114C00025500 C 11/14/14 25.5 6.75 8.30
BBY 141114C00026000 C 11/14/14 26.0 6.10 7.70
BBY 141114C00026500 C 11/14/14 26.5 5.95 7.20
BBY 141114C00027000 C 11/14/14 27.0 5.30 6.70
BBY 141114C00027500 C 11/14/14 27.5 4.70 6.20
BBY 141114C00028000 C 11/14/14 28.0 4.25 5.90
BBY 141114C00028500 C 11/14/14 28.5 4.00 5.40
BBY 141114C00029000 C 11/14/14 29.0 3.55 4.80
BBY 141114C00029500 C 11/14/14 29.5 3.30 4.05
BBY 141114C00030000 C 11/14/14 30.0 3.25 3.55
BBY 141114C00030500 C 11/14/14 30.5 2.75 3.10
BBY 141114C00031000 C 11/14/14 31.0 2.46 2.59
BBY 141114C00031500 C 11/14/14 31.5 2.06 2.21
BBY 141114C00032000 C 11/14/14 32.0 1.70 1.89
BBY 141114C00032500 C 11/14/14 32.5 1.37 1.55
BBY 141114C00033000 C 11/14/14 33.0 1.10 1.25
BBY 141114C00033500 C 11/14/14 33.5 0.85 0.93
BBY 141114C00034000 C 11/14/14 34.0 0.63 0.76
BBY 141114C00034500 C 11/14/14 34.5 0.46 0.56
BBY 141114C00035000 C 11/14/14 35.0 0.32 0.45
BBY 141114C00035500 C 11/14/14 35.5 0.21 0.31
BBY 141114C00036000 C 11/14/14 36.0 0.15 0.25
BBY 141114C00036500 C 11/14/14 36.5 0.11 0.23
BBY 141114C00037000 C 11/14/14 37.0 0.07 0.15
BBY 141114C00037500 C 11/14/14 37.5 0.05 0.12
BBY 141114C00038000 C 11/14/14 38.0 0.02 0.11
BBY 141114C00038500 C 11/14/14 38.5 0.01 0.09
BBY 141114C00039000 C 11/14/14 39.0 0.00 0.08
BBY 141114C00039500 C 11/14/14 39.5 0.00 0.07
BBY 141114C00040000 C 11/14/14 40.0 0.00 0.06
BBY 141114C00040500 C 11/14/14 40.5 0.00 0.05
BBY 141114C00041000 C 11/14/14 41.0 0.00 0.04
BBY 141114C00041500 C 11/14/14 41.5 0.00 0.04
BBY 141114C00042000 C 11/14/14 42.0 0.00 0.04
BBY 141114P00021000 P 11/14/14 21.0 0.00 0.06
BBY 141114P00023000 P 11/14/14 23.0 0.01 0.06
BBY 141114P00024000 P 11/14/14 24.0 0.01 0.08
BBY 141114P00025000 P 11/14/14 25.0 0.00 0.11
BBY 141114P00025500 P 11/14/14 25.5 0.00 0.12
BBY 141114P00026000 P 11/14/14 26.0 0.02 0.11
BBY 141114P00026500 P 11/14/14 26.5 0.01 0.13
BBY 141114P00027000 P 11/14/14 27.0 0.02 0.15
BBY 141114P00027500 P 11/14/14 27.5 0.04 0.16
BBY 141114P00028000 P 11/14/14 28.0 0.06 0.17
BBY 141114P00028500 P 11/14/14 28.5 0.07 0.22
BBY 141114P00029000 P 11/14/14 29.0 0.13 0.24
BBY 141114P00029500 P 11/14/14 29.5 0.16 0.26
BBY 141114P00030000 P 11/14/14 30.0 0.21 0.30
BBY 141114P00030500 P 11/14/14 30.5 0.27 0.35
BBY 141114P00031000 P 11/14/14 31.0 0.35 0.42
BBY 141114P00031500 P 11/14/14 31.5 0.46 0.53
BBY 141114P00032000 P 11/14/14 32.0 0.60 0.68
BBY 141114P00032500 P 11/14/14 32.5 0.74 0.90
BBY 141114P00033000 P 11/14/14 33.0 0.97 1.10
BBY 141114P00033500 P 11/14/14 33.5 1.21 1.32
BBY 141114P00034000 P 11/14/14 34.0 1.50 1.64
BBY 141114P00034500 P 11/14/14 34.5 1.82 1.98
BBY 141114P00035000 P 11/14/14 35.0 2.16 2.34
BBY 141114P00035500 P 11/14/14 35.5 2.51 2.85
BBY 141114P00036000 P 11/14/14 36.0 2.72 3.60
BBY 141114P00036500 P 11/14/14 36.5 3.15 4.05
BBY 141114P00037000 P 11/14/14 37.0 3.60 4.55
BBY 141114P00037500 P 11/14/14 37.5 4.05 5.20
BBY 141114P00038000 P 11/14/14 38.0 4.35 5.90
BBY 141114P00038500 P 11/14/14 38.5 4.85 6.45
BBY 141114P00039000 P 11/14/14 39.0 5.35 6.90
BBY 141114P00039500 P 11/14/14 39.5 5.95 6.70
BBY 141114P00040000 P 11/14/14 40.0 6.40 7.20
BBY 141114P00040500 P 11/14/14 40.5 6.75 7.75
BBY 141114P00041000 P 11/14/14 41.0 7.25 8.20
BBY 141114P00041500 P 11/14/14 41.5 6.75 10.20
BBY 141114P00042000 P 11/14/14 42.0 8.05 9.60
BBY 141122C00015000 C 11/22/14 15.0 17.55 18.40
BBY 141122C00016000 C 11/22/14 16.0 16.60 17.35
BBY 141122C00018000 C 11/22/14 18.0 13.30 15.40
BBY 141122C00019000 C 11/22/14 19.0 13.15 14.35
BBY 141122C00020000 C 11/22/14 20.0 12.60 13.30
BBY 141122C00021000 C 11/22/14 21.0 11.55 12.40
BBY 141122C00022000 C 11/22/14 22.0 10.65 11.35
BBY 141122C00023000 C 11/22/14 23.0 9.55 10.35
BBY 141122C00023500 C 11/22/14 23.5 9.05 9.85
BBY 141122C00024000 C 11/22/14 24.0 8.70 9.35
BBY 141122C00024500 C 11/22/14 24.5 8.20 8.85
BBY 141122C00025000 C 11/22/14 25.0 7.85 8.40
BBY 141122C00025500 C 11/22/14 25.5 7.20 7.95
BBY 141122C00026000 C 11/22/14 26.0 6.75 7.45
BBY 141122C00026500 C 11/22/14 26.5 6.30 6.95
BBY 141122C00027000 C 11/22/14 27.0 5.80 6.50
BBY 141122C00027500 C 11/22/14 27.5 5.35 6.00
BBY 141122C00028000 C 11/22/14 28.0 5.00 5.55
BBY 141122C00028500 C 11/22/14 28.5 4.50 5.10
BBY 141122C00029000 C 11/22/14 29.0 4.05 4.60
BBY 141122C00029500 C 11/22/14 29.5 3.65 4.20
BBY 141122C00030000 C 11/22/14 30.0 3.55 3.75
BBY 141122C00030500 C 11/22/14 30.5 3.15 3.35
BBY 141122C00031000 C 11/22/14 31.0 2.79 2.94
BBY 141122C00031500 C 11/22/14 31.5 2.44 2.61
BBY 141122C00032000 C 11/22/14 32.0 2.11 2.28
BBY 141122C00032500 C 11/22/14 32.5 1.81 1.98
BBY 141122C00033000 C 11/22/14 33.0 1.56 1.69
BBY 141122C00033500 C 11/22/14 33.5 1.31 1.43
BBY 141122C00034000 C 11/22/14 34.0 1.08 1.21
BBY 141122C00034500 C 11/22/14 34.5 0.90 1.00
BBY 141122C00035000 C 11/22/14 35.0 0.73 0.82
BBY 141122C00035500 C 11/22/14 35.5 0.60 0.69
BBY 141122C00036000 C 11/22/14 36.0 0.43 0.55
BBY 141122C00036500 C 11/22/14 36.5 0.35 0.46
BBY 141122C00037000 C 11/22/14 37.0 0.29 0.39
BBY 141122C00037500 C 11/22/14 37.5 0.22 0.31
BBY 141122C00038000 C 11/22/14 38.0 0.19 0.27
BBY 141122C00038500 C 11/22/14 38.5 0.14 0.24
BBY 141122C00039000 C 11/22/14 39.0 0.11 0.18
BBY 141122C00039500 C 11/22/14 39.5 0.08 0.17
BBY 141122C00040000 C 11/22/14 40.0 0.06 0.15
BBY 141122C00040500 C 11/22/14 40.5 0.04 0.13
BBY 141122C00041000 C 11/22/14 41.0 0.02 0.12
BBY 141122C00041500 C 11/22/14 41.5 0.01 0.10
BBY 141122C00042000 C 11/22/14 42.0 0.02 0.10
BBY 141122C00042500 C 11/22/14 42.5 0.00 0.08
BBY 141122C00043000 C 11/22/14 43.0 0.00 0.09
BBY 141122C00044000 C 11/22/14 44.0 0.00 0.07
BBY 141122C00045000 C 11/22/14 45.0 0.00 0.05
BBY 141122P00015000 P 11/22/14 15.0 0.00 0.03
BBY 141122P00016000 P 11/22/14 16.0 0.00 0.04
BBY 141122P00018000 P 11/22/14 18.0 0.00 0.05
BBY 141122P00019000 P 11/22/14 19.0 0.00 0.06
BBY 141122P00020000 P 11/22/14 20.0 0.01 0.07
BBY 141122P00021000 P 11/22/14 21.0 0.02 0.07
BBY 141122P00022000 P 11/22/14 22.0 0.02 0.09
BBY 141122P00023000 P 11/22/14 23.0 0.02 0.10
BBY 141122P00023500 P 11/22/14 23.5 0.03 0.11
BBY 141122P00024000 P 11/22/14 24.0 0.03 0.12
BBY 141122P00024500 P 11/22/14 24.5 0.05 0.13
BBY 141122P00025000 P 11/22/14 25.0 0.05 0.13
BBY 141122P00025500 P 11/22/14 25.5 0.07 0.15
BBY 141122P00026000 P 11/22/14 26.0 0.08 0.18
BBY 141122P00026500 P 11/22/14 26.5 0.10 0.20
BBY 141122P00027000 P 11/22/14 27.0 0.13 0.23
BBY 141122P00027500 P 11/22/14 27.5 0.16 0.26
BBY 141122P00028000 P 11/22/14 28.0 0.22 0.28
BBY 141122P00028500 P 11/22/14 28.5 0.24 0.35
BBY 141122P00029000 P 11/22/14 29.0 0.33 0.38
BBY 141122P00029500 P 11/22/14 29.5 0.38 0.49
BBY 141122P00030000 P 11/22/14 30.0 0.47 0.54
BBY 141122P00030500 P 11/22/14 30.5 0.57 0.66
BBY 141122P00031000 P 11/22/14 31.0 0.69 0.80
BBY 141122P00031500 P 11/22/14 31.5 0.83 0.92
BBY 141122P00032000 P 11/22/14 32.0 1.00 1.11
BBY 141122P00032500 P 11/22/14 32.5 1.18 1.31
BBY 141122P00033000 P 11/22/14 33.0 1.41 1.52
BBY 141122P00033500 P 11/22/14 33.5 1.63 1.78
BBY 141122P00034000 P 11/22/14 34.0 1.90 2.06
BBY 141122P00034500 P 11/22/14 34.5 2.20 2.37
BBY 141122P00035000 P 11/22/14 35.0 2.51 2.71
BBY 141122P00035500 P 11/22/14 35.5 2.86 3.10
BBY 141122P00036000 P 11/22/14 36.0 3.25 3.50
BBY 141122P00036500 P 11/22/14 36.5 3.65 3.90
BBY 141122P00037000 P 11/22/14 37.0 3.85 4.40
BBY 141122P00037500 P 11/22/14 37.5 4.20 4.85
BBY 141122P00038000 P 11/22/14 38.0 4.65 5.25
BBY 141122P00038500 P 11/22/14 38.5 5.15 5.70
BBY 141122P00039000 P 11/22/14 39.0 5.60 6.20
BBY 141122P00039500 P 11/22/14 39.5 6.10 6.65
BBY 141122P00040000 P 11/22/14 40.0 6.55 7.10
BBY 141122P00040500 P 11/22/14 40.5 7.05 7.60
BBY 141122P00041000 P 11/22/14 41.0 7.40 8.10
BBY 141122P00041500 P 11/22/14 41.5 7.85 8.60
BBY 141122P00042000 P 11/22/14 42.0 8.50 9.05
BBY 141122P00042500 P 11/22/14 42.5 8.90 9.55
BBY 141122P00043000 P 11/22/14 43.0 9.35 10.05
BBY 141122P00044000 P 11/22/14 44.0 10.30 11.05
BBY 141122P00045000 P 11/22/14 45.0 11.35 12.05
BBY 141128C00021000 C 11/28/14 21.0 11.20 12.70
BBY 141128C00023000 C 11/28/14 23.0 9.55 10.85
BBY 141128C00023500 C 11/28/14 23.5 8.60 10.55
BBY 141128C00024000 C 11/28/14 24.0 8.70 9.75
BBY 141128C00024500 C 11/28/14 24.5 8.20 9.30
BBY 141128C00025000 C 11/28/14 25.0 7.65 8.75
BBY 141128C00025500 C 11/28/14 25.5 7.25 8.30
BBY 141128C00026000 C 11/28/14 26.0 6.75 7.80
BBY 141128C00026500 C 11/28/14 26.5 6.30 7.35
BBY 141128C00027000 C 11/28/14 27.0 5.85 6.85
BBY 141128C00027500 C 11/28/14 27.5 5.40 6.35
BBY 141128C00028000 C 11/28/14 28.0 4.95 5.95
BBY 141128C00028500 C 11/28/14 28.5 4.50 5.50
BBY 141128C00029000 C 11/28/14 29.0 4.10 5.00
BBY 141128C00029500 C 11/28/14 29.5 3.70 4.55
BBY 141128C00030000 C 11/28/14 30.0 3.65 3.85
BBY 141128C00030500 C 11/28/14 30.5 3.25 3.45
BBY 141128C00031000 C 11/28/14 31.0 2.90 3.10
BBY 141128C00031500 C 11/28/14 31.5 2.58 2.76
BBY 141128C00032000 C 11/28/14 32.0 2.24 2.44
BBY 141128C00032500 C 11/28/14 32.5 1.94 2.13
BBY 141128C00033000 C 11/28/14 33.0 1.71 1.84
BBY 141128C00033500 C 11/28/14 33.5 1.46 1.60
BBY 141128C00034000 C 11/28/14 34.0 1.22 1.37
BBY 141128C00034500 C 11/28/14 34.5 1.03 1.17
BBY 141128C00035000 C 11/28/14 35.0 0.86 0.98
BBY 141128C00035500 C 11/28/14 35.5 0.71 0.83
BBY 141128C00036000 C 11/28/14 36.0 0.57 0.70
BBY 141128C00036500 C 11/28/14 36.5 0.48 0.58
BBY 141128C00037000 C 11/28/14 37.0 0.34 0.49
BBY 141128C00037500 C 11/28/14 37.5 0.26 0.42
BBY 141128C00038000 C 11/28/14 38.0 0.20 0.36
BBY 141128C00038500 C 11/28/14 38.5 0.15 0.30
BBY 141128C00039000 C 11/28/14 39.0 0.11 0.26
BBY 141128C00039500 C 11/28/14 39.5 0.08 0.21
BBY 141128C00040000 C 11/28/14 40.0 0.06 0.19
BBY 141128C00040500 C 11/28/14 40.5 0.08 0.15
BBY 141128C00041000 C 11/28/14 41.0 0.06 0.14
BBY 141128C00041500 C 11/28/14 41.5 0.05 0.12
BBY 141128C00042000 C 11/28/14 42.0 0.04 0.10
BBY 141128P00021000 P 11/28/14 21.0 0.02 0.10
BBY 141128P00023000 P 11/28/14 23.0 0.03 0.16
BBY 141128P00023500 P 11/28/14 23.5 0.04 0.16
BBY 141128P00024000 P 11/28/14 24.0 0.05 0.18
BBY 141128P00024500 P 11/28/14 24.5 0.06 0.19
BBY 141128P00025000 P 11/28/14 25.0 0.03 0.21
BBY 141128P00025500 P 11/28/14 25.5 0.05 0.22
BBY 141128P00026000 P 11/28/14 26.0 0.08 0.25
BBY 141128P00026500 P 11/28/14 26.5 0.10 0.28
BBY 141128P00027000 P 11/28/14 27.0 0.13 0.31
BBY 141128P00027500 P 11/28/14 27.5 0.18 0.35
BBY 141128P00028000 P 11/28/14 28.0 0.24 0.40
BBY 141128P00028500 P 11/28/14 28.5 0.31 0.46
BBY 141128P00029000 P 11/28/14 29.0 0.38 0.52
BBY 141128P00029500 P 11/28/14 29.5 0.48 0.56
BBY 141128P00030000 P 11/28/14 30.0 0.56 0.69
BBY 141128P00030500 P 11/28/14 30.5 0.68 0.79
BBY 141128P00031000 P 11/28/14 31.0 0.80 0.93
BBY 141128P00031500 P 11/28/14 31.5 0.95 1.07
BBY 141128P00032000 P 11/28/14 32.0 1.13 1.24
BBY 141128P00032500 P 11/28/14 32.5 1.30 1.44
BBY 141128P00033000 P 11/28/14 33.0 1.53 1.67
BBY 141128P00033500 P 11/28/14 33.5 1.80 1.95
BBY 141128P00034000 P 11/28/14 34.0 2.08 2.21
BBY 141128P00034500 P 11/28/14 34.5 2.37 2.51
BBY 141128P00035000 P 11/28/14 35.0 2.71 2.84
BBY 141128P00035500 P 11/28/14 35.5 3.05 3.20
BBY 141128P00036000 P 11/28/14 36.0 3.35 3.60
BBY 141128P00036500 P 11/28/14 36.5 3.75 4.00
BBY 141128P00037000 P 11/28/14 37.0 3.90 4.80
BBY 141128P00037500 P 11/28/14 37.5 4.35 5.25
BBY 141128P00038000 P 11/28/14 38.0 4.80 5.65
BBY 141128P00038500 P 11/28/14 38.5 5.15 6.10
BBY 141128P00039000 P 11/28/14 39.0 5.55 6.60
BBY 141128P00039500 P 11/28/14 39.5 6.15 7.05
BBY 141128P00040000 P 11/28/14 40.0 6.50 7.55
BBY 141128P00040500 P 11/28/14 40.5 6.95 8.00
BBY 141128P00041000 P 11/28/14 41.0 7.45 8.60
BBY 141128P00041500 P 11/28/14 41.5 7.95 9.05
BBY 141128P00042000 P 11/28/14 42.0 8.40 9.60
BBY 141205C00025000 C 12/05/14 25.0 7.55 9.10
BBY 141205C00026000 C 12/05/14 26.0 6.65 8.10
BBY 141205C00026500 C 12/05/14 26.5 6.20 7.65
BBY 141205C00027000 C 12/05/14 27.0 5.85 7.15
BBY 141205C00027500 C 12/05/14 27.5 5.40 6.65
BBY 141205C00028000 C 12/05/14 28.0 4.90 6.20
BBY 141205C00028500 C 12/05/14 28.5 4.15 5.50
BBY 141205C00029000 C 12/05/14 29.0 4.10 5.05
BBY 141205C00029500 C 12/05/14 29.5 4.15 4.35
BBY 141205C00030000 C 12/05/14 30.0 3.75 3.95
BBY 141205C00030500 C 12/05/14 30.5 3.35 3.55
BBY 141205C00031000 C 12/05/14 31.0 3.00 3.20
BBY 141205C00031500 C 12/05/14 31.5 2.65 2.85
BBY 141205C00032000 C 12/05/14 32.0 2.33 2.53
BBY 141205C00032500 C 12/05/14 32.5 2.04 2.22
BBY 141205C00033000 C 12/05/14 33.0 1.76 1.94
BBY 141205C00033500 C 12/05/14 33.5 1.51 1.69
BBY 141205C00034000 C 12/05/14 34.0 1.30 1.47
BBY 141205C00034500 C 12/05/14 34.5 1.09 1.27
BBY 141205C00035000 C 12/05/14 35.0 0.89 1.09
BBY 141205C00035500 C 12/05/14 35.5 0.74 0.94
BBY 141205C00036000 C 12/05/14 36.0 0.60 0.80
BBY 141205C00036500 C 12/05/14 36.5 0.51 0.67
BBY 141205C00037000 C 12/05/14 37.0 0.42 0.57
BBY 141205C00037500 C 12/05/14 37.5 0.32 0.49
BBY 141205C00038000 C 12/05/14 38.0 0.25 0.42
BBY 141205C00038500 C 12/05/14 38.5 0.19 0.37
BBY 141205C00039000 C 12/05/14 39.0 0.15 0.32
BBY 141205C00039500 C 12/05/14 39.5 0.11 0.27
BBY 141205C00040000 C 12/05/14 40.0 0.09 0.23
BBY 141205C00040500 C 12/05/14 40.5 0.06 0.21
BBY 141205C00041000 C 12/05/14 41.0 0.05 0.18
BBY 141205C00041500 C 12/05/14 41.5 0.03 0.16
BBY 141205C00042000 C 12/05/14 42.0 0.02 0.13
BBY 141205P00025000 P 12/05/14 25.0 0.07 0.24
BBY 141205P00026000 P 12/05/14 26.0 0.12 0.31
BBY 141205P00026500 P 12/05/14 26.5 0.15 0.34
BBY 141205P00027000 P 12/05/14 27.0 0.20 0.38
BBY 141205P00027500 P 12/05/14 27.5 0.25 0.43
BBY 141205P00028000 P 12/05/14 28.0 0.32 0.49
BBY 141205P00028500 P 12/05/14 28.5 0.40 0.55
BBY 141205P00029000 P 12/05/14 29.0 0.51 0.63
BBY 141205P00029500 P 12/05/14 29.5 0.60 0.72
BBY 141205P00030000 P 12/05/14 30.0 0.69 0.80
BBY 141205P00030500 P 12/05/14 30.5 0.80 0.94
BBY 141205P00031000 P 12/05/14 31.0 0.95 1.09
BBY 141205P00031500 P 12/05/14 31.5 1.09 1.27
BBY 141205P00032000 P 12/05/14 32.0 1.28 1.46
BBY 141205P00032500 P 12/05/14 32.5 1.48 1.68
BBY 141205P00033000 P 12/05/14 33.0 1.77 1.93
BBY 141205P00033500 P 12/05/14 33.5 2.03 2.18
BBY 141205P00034000 P 12/05/14 34.0 2.24 2.43
BBY 141205P00034500 P 12/05/14 34.5 2.54 2.75
BBY 141205P00035000 P 12/05/14 35.0 2.87 3.10
BBY 141205P00035500 P 12/05/14 35.5 3.20 3.45
BBY 141205P00036000 P 12/05/14 36.0 3.60 3.80
BBY 141205P00036500 P 12/05/14 36.5 3.95 4.20
BBY 141205P00037000 P 12/05/14 37.0 4.35 4.65
BBY 141205P00037500 P 12/05/14 37.5 4.50 5.45
BBY 141205P00038000 P 12/05/14 38.0 4.95 5.85
BBY 141205P00038500 P 12/05/14 38.5 5.30 6.40
BBY 141205P00039000 P 12/05/14 39.0 5.75 6.75
BBY 141205P00039500 P 12/05/14 39.5 6.00 7.35
BBY 141205P00040000 P 12/05/14 40.0 6.75 7.85
BBY 141205P00040500 P 12/05/14 40.5 6.90 8.50
BBY 141205P00041000 P 12/05/14 41.0 7.30 8.80
BBY 141205P00041500 P 12/05/14 41.5 7.85 9.45
BBY 141205P00042000 P 12/05/14 42.0 8.35 9.75
BBY 141220C00013000 C 12/20/14 13.0 19.50 21.05
BBY 141220C00014000 C 12/20/14 14.0 17.25 20.65
BBY 141220C00015000 C 12/20/14 15.0 17.35 19.00
BBY 141220C00016000 C 12/20/14 16.0 15.25 17.60
BBY 141220C00017000 C 12/20/14 17.0 15.45 16.80
BBY 141220C00018000 C 12/20/14 18.0 14.60 15.85
BBY 141220C00019000 C 12/20/14 19.0 13.60 14.65
BBY 141220C00020000 C 12/20/14 20.0 12.50 13.85
BBY 141220C00021000 C 12/20/14 21.0 11.65 12.85
BBY 141220C00022000 C 12/20/14 22.0 10.70 11.70
BBY 141220C00023000 C 12/20/14 23.0 9.65 10.75
BBY 141220C00024000 C 12/20/14 24.0 8.70 9.80
BBY 141220C00025000 C 12/20/14 25.0 7.80 8.40
BBY 141220C00026000 C 12/20/14 26.0 6.90 7.80
BBY 141220C00027000 C 12/20/14 27.0 6.00 6.85
BBY 141220C00028000 C 12/20/14 28.0 5.10 5.95
BBY 141220C00029000 C 12/20/14 29.0 4.30 4.85
BBY 141220C00030000 C 12/20/14 30.0 3.85 4.05
BBY 141220C00031000 C 12/20/14 31.0 3.10 3.30
BBY 141220C00032000 C 12/20/14 32.0 2.48 2.67
BBY 141220C00033000 C 12/20/14 33.0 1.96 2.05
BBY 141220C00034000 C 12/20/14 34.0 1.48 1.53
BBY 141220C00035000 C 12/20/14 35.0 1.06 1.22
BBY 141220C00036000 C 12/20/14 36.0 0.79 0.92
BBY 141220C00037000 C 12/20/14 37.0 0.58 0.70
BBY 141220C00038000 C 12/20/14 38.0 0.43 0.51
BBY 141220C00039000 C 12/20/14 39.0 0.30 0.41
BBY 141220C00040000 C 12/20/14 40.0 0.21 0.32
BBY 141220C00041000 C 12/20/14 41.0 0.14 0.26
BBY 141220C00042000 C 12/20/14 42.0 0.10 0.20
BBY 141220C00043000 C 12/20/14 43.0 0.06 0.17
BBY 141220C00044000 C 12/20/14 44.0 0.03 0.13
BBY 141220C00045000 C 12/20/14 45.0 0.01 0.12
BBY 141220C00046000 C 12/20/14 46.0 0.00 0.10
BBY 141220C00047000 C 12/20/14 47.0 0.00 0.09
BBY 141220C00048000 C 12/20/14 48.0 0.00 0.06
BBY 141220P00013000 P 12/20/14 13.0 0.00 0.05
BBY 141220P00014000 P 12/20/14 14.0 0.01 0.05
BBY 141220P00015000 P 12/20/14 15.0 0.01 0.06
BBY 141220P00016000 P 12/20/14 16.0 0.01 0.07
BBY 141220P00017000 P 12/20/14 17.0 0.02 0.08
BBY 141220P00018000 P 12/20/14 18.0 0.03 0.09
BBY 141220P00019000 P 12/20/14 19.0 0.03 0.11
BBY 141220P00020000 P 12/20/14 20.0 0.07 0.14
BBY 141220P00021000 P 12/20/14 21.0 0.05 0.17
BBY 141220P00022000 P 12/20/14 22.0 0.06 0.20
BBY 141220P00023000 P 12/20/14 23.0 0.12 0.21
BBY 141220P00024000 P 12/20/14 24.0 0.12 0.25
BBY 141220P00025000 P 12/20/14 25.0 0.20 0.31
BBY 141220P00026000 P 12/20/14 26.0 0.27 0.32
BBY 141220P00027000 P 12/20/14 27.0 0.36 0.40
BBY 141220P00028000 P 12/20/14 28.0 0.44 0.58
BBY 141220P00029000 P 12/20/14 29.0 0.64 0.77
BBY 141220P00030000 P 12/20/14 30.0 0.85 1.00
BBY 141220P00031000 P 12/20/14 31.0 1.13 1.29
BBY 141220P00032000 P 12/20/14 32.0 1.47 1.59
BBY 141220P00033000 P 12/20/14 33.0 1.97 2.05
BBY 141220P00034000 P 12/20/14 34.0 2.45 2.64
BBY 141220P00035000 P 12/20/14 35.0 3.05 3.25
BBY 141220P00036000 P 12/20/14 36.0 3.75 3.95
BBY 141220P00037000 P 12/20/14 37.0 4.50 4.75
BBY 141220P00038000 P 12/20/14 38.0 5.10 5.95
BBY 141220P00039000 P 12/20/14 39.0 6.00 6.85
BBY 141220P00040000 P 12/20/14 40.0 6.85 7.80
BBY 141220P00041000 P 12/20/14 41.0 7.75 8.80
BBY 141220P00042000 P 12/20/14 42.0 8.70 9.75
BBY 141220P00043000 P 12/20/14 43.0 9.65 10.65
BBY 141220P00044000 P 12/20/14 44.0 10.50 11.70
BBY 141220P00045000 P 12/20/14 45.0 11.65 12.65
BBY 141220P00046000 P 12/20/14 46.0 12.20 13.70
BBY 141220P00047000 P 12/20/14 47.0 13.45 14.70
BBY 141220P00048000 P 12/20/14 48.0 14.65 15.65
BBY 150117C00003000 C 01/17/15 3.0 29.55 31.20
BBY 150117C00005000 C 01/17/15 5.0 26.20 29.20
BBY 150117C00008000 C 01/17/15 8.0 22.95 26.15
BBY 150117C00010000 C 01/17/15 10.0 22.00 24.25
BBY 150117C00013000 C 01/17/15 13.0 19.45 21.05
BBY 150117C00014000 C 01/17/15 14.0 17.25 20.70
BBY 150117C00015000 C 01/17/15 15.0 17.55 18.60
BBY 150117C00016000 C 01/17/15 16.0 16.65 17.60
BBY 150117C00017000 C 01/17/15 17.0 15.60 16.60
BBY 150117C00019000 C 01/17/15 19.0 13.60 14.60
BBY 150117C00020000 C 01/17/15 20.0 12.70 13.65
BBY 150117C00021000 C 01/17/15 21.0 11.60 12.65
BBY 150117C00022000 C 01/17/15 22.0 10.75 11.65
BBY 150117C00024000 C 01/17/15 24.0 8.85 9.75
BBY 150117C00025000 C 01/17/15 25.0 8.05 8.50
BBY 150117C00026000 C 01/17/15 26.0 7.00 7.85
BBY 150117C00027000 C 01/17/15 27.0 6.15 6.95
BBY 150117C00028000 C 01/17/15 28.0 5.60 6.00
BBY 150117C00029000 C 01/17/15 29.0 4.85 5.10
BBY 150117C00030000 C 01/17/15 30.0 4.10 4.35
BBY 150117C00031000 C 01/17/15 31.0 3.45 3.60
BBY 150117C00032000 C 01/17/15 32.0 2.81 3.05
BBY 150117C00033000 C 01/17/15 33.0 2.35 2.40
BBY 150117C00034000 C 01/17/15 34.0 1.84 1.95
BBY 150117C00035000 C 01/17/15 35.0 1.49 1.60
BBY 150117C00036000 C 01/17/15 36.0 1.16 1.24
BBY 150117C00037000 C 01/17/15 37.0 0.89 1.00
BBY 150117C00038000 C 01/17/15 38.0 0.70 0.76
BBY 150117C00039000 C 01/17/15 39.0 0.52 0.65
BBY 150117C00040000 C 01/17/15 40.0 0.38 0.50
BBY 150117C00041000 C 01/17/15 41.0 0.28 0.43
BBY 150117C00042000 C 01/17/15 42.0 0.21 0.35
BBY 150117C00043000 C 01/17/15 43.0 0.15 0.29
BBY 150117C00044000 C 01/17/15 44.0 0.11 0.24
BBY 150117C00045000 C 01/17/15 45.0 0.10 0.20
BBY 150117C00046000 C 01/17/15 46.0 0.06 0.17
BBY 150117C00047000 C 01/17/15 47.0 0.03 0.16
BBY 150117C00048000 C 01/17/15 48.0 0.01 0.13
BBY 150117C00049000 C 01/17/15 49.0 0.03 0.12
BBY 150117C00050000 C 01/17/15 50.0 0.02 0.10
BBY 150117C00055000 C 01/17/15 55.0 0.00 0.06
BBY 150117C00060000 C 01/17/15 60.0 0.00 0.04
BBY 150117C00065000 C 01/17/15 65.0 0.00 0.03
BBY 150117P00003000 P 01/17/15 3.0 0.00 0.03
BBY 150117P00005000 P 01/17/15 5.0 0.00 0.03
BBY 150117P00008000 P 01/17/15 8.0 0.00 0.04
BBY 150117P00010000 P 01/17/15 10.0 0.01 0.04
BBY 150117P00013000 P 01/17/15 13.0 0.01 0.07
BBY 150117P00014000 P 01/17/15 14.0 0.02 0.07
BBY 150117P00015000 P 01/17/15 15.0 0.02 0.08
BBY 150117P00016000 P 01/17/15 16.0 0.02 0.11
BBY 150117P00017000 P 01/17/15 17.0 0.04 0.13
BBY 150117P00019000 P 01/17/15 19.0 0.05 0.18
BBY 150117P00020000 P 01/17/15 20.0 0.07 0.21
BBY 150117P00021000 P 01/17/15 21.0 0.09 0.23
BBY 150117P00022000 P 01/17/15 22.0 0.12 0.25
BBY 150117P00024000 P 01/17/15 24.0 0.21 0.37
BBY 150117P00025000 P 01/17/15 25.0 0.28 0.40
BBY 150117P00026000 P 01/17/15 26.0 0.37 0.50
BBY 150117P00027000 P 01/17/15 27.0 0.52 0.64
BBY 150117P00028000 P 01/17/15 28.0 0.67 0.83
BBY 150117P00029000 P 01/17/15 29.0 0.90 0.98
BBY 150117P00030000 P 01/17/15 30.0 1.18 1.26
BBY 150117P00031000 P 01/17/15 31.0 1.48 1.59
BBY 150117P00032000 P 01/17/15 32.0 1.88 1.97
BBY 150117P00033000 P 01/17/15 33.0 2.39 2.44
BBY 150117P00034000 P 01/17/15 34.0 2.88 2.99
BBY 150117P00035000 P 01/17/15 35.0 3.50 3.65
BBY 150117P00036000 P 01/17/15 36.0 4.10 4.30
BBY 150117P00037000 P 01/17/15 37.0 4.80 5.05
BBY 150117P00038000 P 01/17/15 38.0 5.60 5.85
BBY 150117P00039000 P 01/17/15 39.0 6.20 6.95
BBY 150117P00040000 P 01/17/15 40.0 7.10 7.95
BBY 150117P00041000 P 01/17/15 41.0 7.95 8.85
BBY 150117P00042000 P 01/17/15 42.0 8.90 9.90
BBY 150117P00043000 P 01/17/15 43.0 9.80 10.90
BBY 150117P00044000 P 01/17/15 44.0 10.75 11.80
BBY 150117P00045000 P 01/17/15 45.0 11.75 12.70
BBY 150117P00046000 P 01/17/15 46.0 12.70 13.85
BBY 150117P00047000 P 01/17/15 47.0 13.70 14.65
BBY 150117P00048000 P 01/17/15 48.0 14.65 15.80
BBY 150117P00049000 P 01/17/15 49.0 15.65 16.80
BBY 150117P00050000 P 01/17/15 50.0 16.55 17.70
BBY 150117P00055000 P 01/17/15 55.0 21.40 22.80
BBY 150117P00060000 P 01/17/15 60.0 26.15 27.70
BBY 150117P00065000 P 01/17/15 65.0 31.60 32.70
BBY 150320C00015000 C 03/20/15 15.0 17.40 19.25
BBY 150320C00016000 C 03/20/15 16.0 16.25 18.70
BBY 150320C00018000 C 03/20/15 18.0 13.25 16.60
BBY 150320C00019000 C 03/20/15 19.0 13.35 15.75
BBY 150320C00020000 C 03/20/15 20.0 12.75 14.10
BBY 150320C00021000 C 03/20/15 21.0 11.80 13.10
BBY 150320C00022000 C 03/20/15 22.0 10.40 11.85
BBY 150320C00023000 C 03/20/15 23.0 9.60 10.90
BBY 150320C00024000 C 03/20/15 24.0 8.90 9.95
BBY 150320C00025000 C 03/20/15 25.0 8.20 9.10
BBY 150320C00026000 C 03/20/15 26.0 7.30 8.25
BBY 150320C00027000 C 03/20/15 27.0 6.55 7.40
BBY 150320C00028000 C 03/20/15 28.0 6.15 6.40
BBY 150320C00029000 C 03/20/15 29.0 5.40 5.65
BBY 150320C00030000 C 03/20/15 30.0 4.75 4.95
BBY 150320C00031000 C 03/20/15 31.0 4.10 4.35
BBY 150320C00032000 C 03/20/15 32.0 3.55 3.75
BBY 150320C00033000 C 03/20/15 33.0 3.05 3.25
BBY 150320C00034000 C 03/20/15 34.0 2.60 2.75
BBY 150320C00035000 C 03/20/15 35.0 2.14 2.35
BBY 150320C00036000 C 03/20/15 36.0 1.78 2.01
BBY 150320C00037000 C 03/20/15 37.0 1.48 1.71
BBY 150320C00038000 C 03/20/15 38.0 1.24 1.47
BBY 150320C00039000 C 03/20/15 39.0 1.03 1.26
BBY 150320C00040000 C 03/20/15 40.0 0.84 1.08
BBY 150320C00041000 C 03/20/15 41.0 0.68 0.92
BBY 150320C00042000 C 03/20/15 42.0 0.54 0.78
BBY 150320C00043000 C 03/20/15 43.0 0.43 0.68
BBY 150320C00044000 C 03/20/15 44.0 0.35 0.59
BBY 150320C00045000 C 03/20/15 45.0 0.28 0.52
BBY 150320C00046000 C 03/20/15 46.0 0.22 0.46
BBY 150320C00047000 C 03/20/15 47.0 0.18 0.40
BBY 150320C00048000 C 03/20/15 48.0 0.14 0.35
BBY 150320C00049000 C 03/20/15 49.0 0.11 0.31
BBY 150320C00050000 C 03/20/15 50.0 0.09 0.28
BBY 150320P00015000 P 03/20/15 15.0 0.06 0.20
BBY 150320P00016000 P 03/20/15 16.0 0.06 0.23
BBY 150320P00018000 P 03/20/15 18.0 0.11 0.27
BBY 150320P00019000 P 03/20/15 19.0 0.14 0.30
BBY 150320P00020000 P 03/20/15 20.0 0.18 0.36
BBY 150320P00021000 P 03/20/15 21.0 0.24 0.42
BBY 150320P00022000 P 03/20/15 22.0 0.29 0.51
BBY 150320P00023000 P 03/20/15 23.0 0.38 0.59
BBY 150320P00024000 P 03/20/15 24.0 0.48 0.64
BBY 150320P00025000 P 03/20/15 25.0 0.63 0.78
BBY 150320P00026000 P 03/20/15 26.0 0.79 0.96
BBY 150320P00027000 P 03/20/15 27.0 1.01 1.11
BBY 150320P00028000 P 03/20/15 28.0 1.25 1.45
BBY 150320P00029000 P 03/20/15 29.0 1.52 1.74
BBY 150320P00030000 P 03/20/15 30.0 1.85 2.08
BBY 150320P00031000 P 03/20/15 31.0 2.23 2.46
BBY 150320P00032000 P 03/20/15 32.0 2.66 2.89
BBY 150320P00033000 P 03/20/15 33.0 3.15 3.35
BBY 150320P00034000 P 03/20/15 34.0 3.65 3.90
BBY 150320P00035000 P 03/20/15 35.0 4.25 4.55
BBY 150320P00036000 P 03/20/15 36.0 4.90 5.20
BBY 150320P00037000 P 03/20/15 37.0 5.60 5.90
BBY 150320P00038000 P 03/20/15 38.0 6.30 6.65
BBY 150320P00039000 P 03/20/15 39.0 7.10 7.40
BBY 150320P00040000 P 03/20/15 40.0 7.90 8.25
BBY 150320P00041000 P 03/20/15 41.0 8.50 9.45
BBY 150320P00042000 P 03/20/15 42.0 9.35 10.55
BBY 150320P00043000 P 03/20/15 43.0 10.20 11.45
BBY 150320P00044000 P 03/20/15 44.0 11.10 12.15
BBY 150320P00045000 P 03/20/15 45.0 12.05 13.65
BBY 150320P00046000 P 03/20/15 46.0 12.95 15.30
BBY 150320P00047000 P 03/20/15 47.0 13.90 16.20
BBY 150320P00048000 P 03/20/15 48.0 14.90 15.95
BBY 150320P00049000 P 03/20/15 49.0 15.85 18.10
BBY 150320P00050000 P 03/20/15 50.0 16.80 18.15
BBY 150619C00018000 C 06/19/15 18.0 14.65 16.30
BBY 150619C00019000 C 06/19/15 19.0 13.10 15.95
BBY 150619C00020000 C 06/19/15 20.0 12.25 14.15
BBY 150619C00021000 C 06/19/15 21.0 11.60 13.15
BBY 150619C00023000 C 06/19/15 23.0 10.15 11.15
BBY 150619C00024000 C 06/19/15 24.0 9.30 10.25
BBY 150619C00025000 C 06/19/15 25.0 8.50 9.45
BBY 150619C00026000 C 06/19/15 26.0 7.75 8.65
BBY 150619C00027000 C 06/19/15 27.0 7.35 7.60
BBY 150619C00028000 C 06/19/15 28.0 6.65 6.90
BBY 150619C00029000 C 06/19/15 29.0 5.95 6.20
BBY 150619C00030000 C 06/19/15 30.0 5.35 5.60
BBY 150619C00031000 C 06/19/15 31.0 4.75 5.00
BBY 150619C00032000 C 06/19/15 32.0 4.20 4.45
BBY 150619C00033000 C 06/19/15 33.0 3.70 3.95
BBY 150619C00034000 C 06/19/15 34.0 3.35 3.50
BBY 150619C00035000 C 06/19/15 35.0 2.84 3.10
BBY 150619C00036000 C 06/19/15 36.0 2.47 2.75
BBY 150619C00037000 C 06/19/15 37.0 2.15 2.43
BBY 150619C00038000 C 06/19/15 38.0 1.84 2.17
BBY 150619C00039000 C 06/19/15 39.0 1.58 1.91
BBY 150619C00040000 C 06/19/15 40.0 1.39 1.70
BBY 150619C00041000 C 06/19/15 41.0 1.21 1.51
BBY 150619C00042000 C 06/19/15 42.0 1.04 1.34
BBY 150619C00043000 C 06/19/15 43.0 0.88 1.19
BBY 150619C00044000 C 06/19/15 44.0 0.74 1.06
BBY 150619C00045000 C 06/19/15 45.0 0.63 0.94
BBY 150619C00046000 C 06/19/15 46.0 0.52 0.84
BBY 150619C00047000 C 06/19/15 47.0 0.43 0.74
BBY 150619C00048000 C 06/19/15 48.0 0.37 0.66
BBY 150619P00018000 P 06/19/15 18.0 0.25 0.44
BBY 150619P00019000 P 06/19/15 19.0 0.31 0.52
BBY 150619P00020000 P 06/19/15 20.0 0.38 0.60
BBY 150619P00021000 P 06/19/15 21.0 0.47 0.69
BBY 150619P00023000 P 06/19/15 23.0 0.74 0.93
BBY 150619P00024000 P 06/19/15 24.0 0.91 1.13
BBY 150619P00025000 P 06/19/15 25.0 1.12 1.33
BBY 150619P00026000 P 06/19/15 26.0 1.36 1.56
BBY 150619P00027000 P 06/19/15 27.0 1.60 1.84
BBY 150619P00028000 P 06/19/15 28.0 1.90 2.13
BBY 150619P00029000 P 06/19/15 29.0 2.23 2.49
BBY 150619P00030000 P 06/19/15 30.0 2.61 2.87
BBY 150619P00031000 P 06/19/15 31.0 3.00 3.25
BBY 150619P00032000 P 06/19/15 32.0 3.45 3.75
BBY 150619P00033000 P 06/19/15 33.0 4.00 4.25
BBY 150619P00034000 P 06/19/15 34.0 4.55 4.75
BBY 150619P00035000 P 06/19/15 35.0 5.10 5.40
BBY 150619P00036000 P 06/19/15 36.0 5.75 6.05
BBY 150619P00037000 P 06/19/15 37.0 6.40 6.75
BBY 150619P00038000 P 06/19/15 38.0 7.10 7.45
BBY 150619P00039000 P 06/19/15 39.0 7.85 8.20
BBY 150619P00040000 P 06/19/15 40.0 8.65 9.00
BBY 150619P00041000 P 06/19/15 41.0 9.45 9.80
BBY 150619P00042000 P 06/19/15 42.0 10.25 10.60
BBY 150619P00043000 P 06/19/15 43.0 10.75 12.00
BBY 150619P00044000 P 06/19/15 44.0 11.60 12.80
BBY 150619P00045000 P 06/19/15 45.0 12.45 13.55
BBY 150619P00046000 P 06/19/15 46.0 13.40 14.55
BBY 150619P00047000 P 06/19/15 47.0 14.30 15.50
BBY 150619P00048000 P 06/19/15 48.0 15.15 16.40
BBY 160115C00013000 C 01/15/16 13.0 17.75 21.45
BBY 160115C00015000 C 01/15/16 15.0 15.95 19.10
BBY 160115C00018000 C 01/15/16 18.0 14.05 15.90
BBY 160115C00020000 C 01/15/16 20.0 12.75 14.15
BBY 160115C00023000 C 01/15/16 23.0 10.50 11.80
BBY 160115C00025000 C 01/15/16 25.0 8.95 9.90
BBY 160115C00028000 C 01/15/16 28.0 7.50 7.85
BBY 160115C00030000 C 01/15/16 30.0 6.35 6.70
BBY 160115C00033000 C 01/15/16 33.0 4.85 5.15
BBY 160115C00035000 C 01/15/16 35.0 4.05 4.40
BBY 160115C00038000 C 01/15/16 38.0 3.05 3.35
BBY 160115C00040000 C 01/15/16 40.0 2.44 2.86
BBY 160115C00042000 C 01/15/16 42.0 1.99 2.41
BBY 160115C00045000 C 01/15/16 45.0 1.44 1.86
BBY 160115C00047000 C 01/15/16 47.0 1.16 1.57
BBY 160115C00050000 C 01/15/16 50.0 0.84 1.10
BBY 160115C00055000 C 01/15/16 55.0 0.48 0.84
BBY 160115C00060000 C 01/15/16 60.0 0.27 0.59
BBY 160115P00013000 P 01/15/16 13.0 0.20 0.42
BBY 160115P00015000 P 01/15/16 15.0 0.35 0.57
BBY 160115P00018000 P 01/15/16 18.0 0.64 0.90
BBY 160115P00020000 P 01/15/16 20.0 0.95 1.17
BBY 160115P00023000 P 01/15/16 23.0 1.56 1.64
BBY 160115P00025000 P 01/15/16 25.0 2.12 2.35
BBY 160115P00028000 P 01/15/16 28.0 3.05 3.35
BBY 160115P00030000 P 01/15/16 30.0 3.95 4.15
BBY 160115P00033000 P 01/15/16 33.0 5.40 5.75
BBY 160115P00035000 P 01/15/16 35.0 6.55 6.90
BBY 160115P00038000 P 01/15/16 38.0 8.55 8.90
BBY 160115P00040000 P 01/15/16 40.0 9.95 10.35
BBY 160115P00042000 P 01/15/16 42.0 11.50 11.90
BBY 160115P00045000 P 01/15/16 45.0 13.90 14.35
BBY 160115P00047000 P 01/15/16 47.0 15.20 16.50
BBY 160115P00050000 P 01/15/16 50.0 17.10 19.25
BBY 160115P00055000 P 01/15/16 55.0 22.45 23.80
BBY 160115P00060000 P 01/15/16 60.0 27.05 28.80

OPRA data is delayed 15 minutes.