Best Buy Company (BBY)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| BBY 130531C00018000 |
C |
05/31/13 |
18.0 |
6.25 |
9.40 |
| BBY 130531C00019000 |
C |
05/31/13 |
19.0 |
5.25 |
8.50 |
| BBY 130531C00020000 |
C |
05/31/13 |
20.0 |
5.60 |
6.40 |
| BBY 130531C00021000 |
C |
05/31/13 |
21.0 |
4.45 |
5.40 |
| BBY 130531C00021500 |
C |
05/31/13 |
21.5 |
4.15 |
4.90 |
| BBY 130531C00022000 |
C |
05/31/13 |
22.0 |
3.60 |
4.40 |
| BBY 130531C00022500 |
C |
05/31/13 |
22.5 |
3.10 |
3.90 |
| BBY 130531C00023000 |
C |
05/31/13 |
23.0 |
3.00 |
3.10 |
| BBY 130531C00023500 |
C |
05/31/13 |
23.5 |
2.53 |
2.81 |
| BBY 130531C00024000 |
C |
05/31/13 |
24.0 |
2.04 |
2.37 |
| BBY 130531C00024500 |
C |
05/31/13 |
24.5 |
1.52 |
1.78 |
| BBY 130531C00025000 |
C |
05/31/13 |
25.0 |
1.16 |
1.23 |
| BBY 130531C00025500 |
C |
05/31/13 |
25.5 |
0.79 |
0.84 |
| BBY 130531C00026000 |
C |
05/31/13 |
26.0 |
0.48 |
0.52 |
| BBY 130531C00026500 |
C |
05/31/13 |
26.5 |
0.27 |
0.31 |
| BBY 130531C00027000 |
C |
05/31/13 |
27.0 |
0.15 |
0.18 |
| BBY 130531C00027500 |
C |
05/31/13 |
27.5 |
0.08 |
0.12 |
| BBY 130531C00028000 |
C |
05/31/13 |
28.0 |
0.05 |
0.09 |
| BBY 130531C00028500 |
C |
05/31/13 |
28.5 |
0.00 |
0.14 |
| BBY 130531C00029000 |
C |
05/31/13 |
29.0 |
0.00 |
0.16 |
| BBY 130531C00029500 |
C |
05/31/13 |
29.5 |
0.00 |
0.14 |
| BBY 130531C00030000 |
C |
05/31/13 |
30.0 |
0.00 |
0.12 |
| BBY 130531C00030500 |
C |
05/31/13 |
30.5 |
0.00 |
0.13 |
| BBY 130531C00031000 |
C |
05/31/13 |
31.0 |
0.00 |
0.14 |
| BBY 130531C00032000 |
C |
05/31/13 |
32.0 |
0.00 |
0.11 |
| BBY 130531C00033000 |
C |
05/31/13 |
33.0 |
0.00 |
0.14 |
| BBY 130531P00018000 |
P |
05/31/13 |
18.0 |
0.00 |
0.15 |
| BBY 130531P00019000 |
P |
05/31/13 |
19.0 |
0.00 |
0.14 |
| BBY 130531P00020000 |
P |
05/31/13 |
20.0 |
0.00 |
0.14 |
| BBY 130531P00021000 |
P |
05/31/13 |
21.0 |
0.00 |
0.05 |
| BBY 130531P00021500 |
P |
05/31/13 |
21.5 |
0.00 |
0.14 |
| BBY 130531P00022000 |
P |
05/31/13 |
22.0 |
0.00 |
0.14 |
| BBY 130531P00022500 |
P |
05/31/13 |
22.5 |
0.00 |
0.14 |
| BBY 130531P00023000 |
P |
05/31/13 |
23.0 |
0.00 |
0.07 |
| BBY 130531P00023500 |
P |
05/31/13 |
23.5 |
0.00 |
0.10 |
| BBY 130531P00024000 |
P |
05/31/13 |
24.0 |
0.05 |
0.10 |
| BBY 130531P00024500 |
P |
05/31/13 |
24.5 |
0.08 |
0.13 |
| BBY 130531P00025000 |
P |
05/31/13 |
25.0 |
0.15 |
0.18 |
| BBY 130531P00025500 |
P |
05/31/13 |
25.5 |
0.26 |
0.28 |
| BBY 130531P00026000 |
P |
05/31/13 |
26.0 |
0.46 |
0.50 |
| BBY 130531P00026500 |
P |
05/31/13 |
26.5 |
0.74 |
0.80 |
| BBY 130531P00027000 |
P |
05/31/13 |
27.0 |
1.11 |
1.17 |
| BBY 130531P00027500 |
P |
05/31/13 |
27.5 |
1.50 |
1.64 |
| BBY 130531P00028000 |
P |
05/31/13 |
28.0 |
2.00 |
2.09 |
| BBY 130531P00028500 |
P |
05/31/13 |
28.5 |
2.11 |
2.62 |
| BBY 130531P00029000 |
P |
05/31/13 |
29.0 |
2.59 |
3.10 |
| BBY 130531P00029500 |
P |
05/31/13 |
29.5 |
3.15 |
3.90 |
| BBY 130531P00030000 |
P |
05/31/13 |
30.0 |
3.75 |
4.40 |
| BBY 130531P00030500 |
P |
05/31/13 |
30.5 |
4.25 |
4.90 |
| BBY 130531P00031000 |
P |
05/31/13 |
31.0 |
4.75 |
5.60 |
| BBY 130531P00032000 |
P |
05/31/13 |
32.0 |
5.75 |
7.75 |
| BBY 130531P00033000 |
P |
05/31/13 |
33.0 |
4.95 |
8.75 |
| BBY 130622C00003000 |
C |
06/22/13 |
3.0 |
21.40 |
23.45 |
| BBY 130622C00004000 |
C |
06/22/13 |
4.0 |
20.40 |
22.45 |
| BBY 130622C00005000 |
C |
06/22/13 |
5.0 |
19.40 |
21.45 |
| BBY 130622C00006000 |
C |
06/22/13 |
6.0 |
18.40 |
20.45 |
| BBY 130622C00007000 |
C |
06/22/13 |
7.0 |
17.40 |
19.45 |
| BBY 130622C00008000 |
C |
06/22/13 |
8.0 |
16.40 |
18.45 |
| BBY 130622C00009000 |
C |
06/22/13 |
9.0 |
15.35 |
17.45 |
| BBY 130622C00010000 |
C |
06/22/13 |
10.0 |
14.50 |
16.20 |
| BBY 130622C00011000 |
C |
06/22/13 |
11.0 |
13.40 |
15.25 |
| BBY 130622C00012000 |
C |
06/22/13 |
12.0 |
14.00 |
14.10 |
| BBY 130622C00013000 |
C |
06/22/13 |
13.0 |
11.60 |
13.50 |
| BBY 130622C00014000 |
C |
06/22/13 |
14.0 |
10.30 |
12.50 |
| BBY 130622C00015000 |
C |
06/22/13 |
15.0 |
10.30 |
11.15 |
| BBY 130622C00016000 |
C |
06/22/13 |
16.0 |
10.00 |
10.10 |
| BBY 130622C00017000 |
C |
06/22/13 |
17.0 |
9.00 |
9.10 |
| BBY 130622C00018000 |
C |
06/22/13 |
18.0 |
8.00 |
8.10 |
| BBY 130622C00019000 |
C |
06/22/13 |
19.0 |
7.00 |
7.15 |
| BBY 130622C00020000 |
C |
06/22/13 |
20.0 |
6.00 |
6.10 |
| BBY 130622C00021000 |
C |
06/22/13 |
21.0 |
5.05 |
5.15 |
| BBY 130622C00022000 |
C |
06/22/13 |
22.0 |
4.10 |
4.20 |
| BBY 130622C00023000 |
C |
06/22/13 |
23.0 |
3.20 |
3.30 |
| BBY 130622C00024000 |
C |
06/22/13 |
24.0 |
2.38 |
2.44 |
| BBY 130622C00025000 |
C |
06/22/13 |
25.0 |
1.66 |
1.71 |
| BBY 130622C00026000 |
C |
06/22/13 |
26.0 |
1.11 |
1.15 |
| BBY 130622C00027000 |
C |
06/22/13 |
27.0 |
0.70 |
0.73 |
| BBY 130622C00028000 |
C |
06/22/13 |
28.0 |
0.43 |
0.46 |
| BBY 130622C00029000 |
C |
06/22/13 |
29.0 |
0.26 |
0.30 |
| BBY 130622C00030000 |
C |
06/22/13 |
30.0 |
0.17 |
0.20 |
| BBY 130622C00031000 |
C |
06/22/13 |
31.0 |
0.11 |
0.14 |
| BBY 130622C00032000 |
C |
06/22/13 |
32.0 |
0.09 |
0.10 |
| BBY 130622C00033000 |
C |
06/22/13 |
33.0 |
0.05 |
0.07 |
| BBY 130622C00034000 |
C |
06/22/13 |
34.0 |
0.03 |
0.06 |
| BBY 130622C00035000 |
C |
06/22/13 |
35.0 |
0.00 |
0.04 |
| BBY 130622C00036000 |
C |
06/22/13 |
36.0 |
0.00 |
0.07 |
| BBY 130622C00037000 |
C |
06/22/13 |
37.0 |
0.00 |
0.09 |
| BBY 130622C00038000 |
C |
06/22/13 |
38.0 |
0.00 |
0.03 |
| BBY 130622C00039000 |
C |
06/22/13 |
39.0 |
0.00 |
0.09 |
| BBY 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.03 |
| BBY 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.03 |
| BBY 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.03 |
| BBY 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.03 |
| BBY 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.03 |
| BBY 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.01 |
| BBY 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.03 |
| BBY 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.01 |
| BBY 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.01 |
| BBY 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.01 |
| BBY 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.05 |
| BBY 130622P00014000 |
P |
06/22/13 |
14.0 |
0.01 |
0.03 |
| BBY 130622P00015000 |
P |
06/22/13 |
15.0 |
0.01 |
0.03 |
| BBY 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.05 |
| BBY 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.06 |
| BBY 130622P00018000 |
P |
06/22/13 |
18.0 |
0.04 |
0.08 |
| BBY 130622P00019000 |
P |
06/22/13 |
19.0 |
0.05 |
0.09 |
| BBY 130622P00020000 |
P |
06/22/13 |
20.0 |
0.08 |
0.11 |
| BBY 130622P00021000 |
P |
06/22/13 |
21.0 |
0.11 |
0.15 |
| BBY 130622P00022000 |
P |
06/22/13 |
22.0 |
0.17 |
0.20 |
| BBY 130622P00023000 |
P |
06/22/13 |
23.0 |
0.28 |
0.29 |
| BBY 130622P00024000 |
P |
06/22/13 |
24.0 |
0.47 |
0.50 |
| BBY 130622P00025000 |
P |
06/22/13 |
25.0 |
0.79 |
0.82 |
| BBY 130622P00026000 |
P |
06/22/13 |
26.0 |
1.24 |
1.28 |
| BBY 130622P00027000 |
P |
06/22/13 |
27.0 |
1.82 |
1.88 |
| BBY 130622P00028000 |
P |
06/22/13 |
28.0 |
2.55 |
2.61 |
| BBY 130622P00029000 |
P |
06/22/13 |
29.0 |
3.35 |
3.45 |
| BBY 130622P00030000 |
P |
06/22/13 |
30.0 |
4.25 |
4.35 |
| BBY 130622P00031000 |
P |
06/22/13 |
31.0 |
4.90 |
5.40 |
| BBY 130622P00032000 |
P |
06/22/13 |
32.0 |
6.15 |
6.25 |
| BBY 130622P00033000 |
P |
06/22/13 |
33.0 |
7.15 |
7.25 |
| BBY 130622P00034000 |
P |
06/22/13 |
34.0 |
7.80 |
8.30 |
| BBY 130622P00035000 |
P |
06/22/13 |
35.0 |
9.10 |
9.25 |
| BBY 130622P00036000 |
P |
06/22/13 |
36.0 |
9.80 |
10.30 |
| BBY 130622P00037000 |
P |
06/22/13 |
37.0 |
10.75 |
11.30 |
| BBY 130622P00038000 |
P |
06/22/13 |
38.0 |
11.75 |
12.30 |
| BBY 130622P00039000 |
P |
06/22/13 |
39.0 |
12.75 |
13.55 |
| BBY 130720C00012000 |
C |
07/20/13 |
12.0 |
12.35 |
15.75 |
| BBY 130720C00013000 |
C |
07/20/13 |
13.0 |
11.35 |
14.75 |
| BBY 130720C00014000 |
C |
07/20/13 |
14.0 |
10.45 |
12.45 |
| BBY 130720C00015000 |
C |
07/20/13 |
15.0 |
9.45 |
11.45 |
| BBY 130720C00016000 |
C |
07/20/13 |
16.0 |
9.60 |
10.40 |
| BBY 130720C00017000 |
C |
07/20/13 |
17.0 |
8.95 |
9.40 |
| BBY 130720C00018000 |
C |
07/20/13 |
18.0 |
8.00 |
8.45 |
| BBY 130720C00019000 |
C |
07/20/13 |
19.0 |
7.00 |
7.25 |
| BBY 130720C00020000 |
C |
07/20/13 |
20.0 |
6.10 |
6.20 |
| BBY 130720C00021000 |
C |
07/20/13 |
21.0 |
5.15 |
5.30 |
| BBY 130720C00022000 |
C |
07/20/13 |
22.0 |
4.25 |
4.50 |
| BBY 130720C00023000 |
C |
07/20/13 |
23.0 |
3.50 |
3.60 |
| BBY 130720C00024000 |
C |
07/20/13 |
24.0 |
2.79 |
2.86 |
| BBY 130720C00025000 |
C |
07/20/13 |
25.0 |
2.17 |
2.22 |
| BBY 130720C00026000 |
C |
07/20/13 |
26.0 |
1.65 |
1.70 |
| BBY 130720C00027000 |
C |
07/20/13 |
27.0 |
1.22 |
1.26 |
| BBY 130720C00028000 |
C |
07/20/13 |
28.0 |
0.88 |
0.92 |
| BBY 130720C00029000 |
C |
07/20/13 |
29.0 |
0.62 |
0.66 |
| BBY 130720C00030000 |
C |
07/20/13 |
30.0 |
0.44 |
0.47 |
| BBY 130720C00031000 |
C |
07/20/13 |
31.0 |
0.29 |
0.33 |
| BBY 130720C00032000 |
C |
07/20/13 |
32.0 |
0.20 |
0.24 |
| BBY 130720C00033000 |
C |
07/20/13 |
33.0 |
0.13 |
0.17 |
| BBY 130720C00034000 |
C |
07/20/13 |
34.0 |
0.09 |
0.13 |
| BBY 130720C00035000 |
C |
07/20/13 |
35.0 |
0.06 |
0.09 |
| BBY 130720C00036000 |
C |
07/20/13 |
36.0 |
0.03 |
0.07 |
| BBY 130720C00037000 |
C |
07/20/13 |
37.0 |
0.01 |
0.09 |
| BBY 130720C00038000 |
C |
07/20/13 |
38.0 |
0.00 |
0.09 |
| BBY 130720C00039000 |
C |
07/20/13 |
39.0 |
0.00 |
0.08 |
| BBY 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.05 |
| BBY 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.05 |
| BBY 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.08 |
| BBY 130720P00015000 |
P |
07/20/13 |
15.0 |
0.00 |
0.10 |
| BBY 130720P00016000 |
P |
07/20/13 |
16.0 |
0.00 |
0.12 |
| BBY 130720P00017000 |
P |
07/20/13 |
17.0 |
0.00 |
0.16 |
| BBY 130720P00018000 |
P |
07/20/13 |
18.0 |
0.04 |
0.18 |
| BBY 130720P00019000 |
P |
07/20/13 |
19.0 |
0.14 |
0.18 |
| BBY 130720P00020000 |
P |
07/20/13 |
20.0 |
0.20 |
0.24 |
| BBY 130720P00021000 |
P |
07/20/13 |
21.0 |
0.30 |
0.33 |
| BBY 130720P00022000 |
P |
07/20/13 |
22.0 |
0.44 |
0.47 |
| BBY 130720P00023000 |
P |
07/20/13 |
23.0 |
0.64 |
0.68 |
| BBY 130720P00024000 |
P |
07/20/13 |
24.0 |
0.93 |
0.97 |
| BBY 130720P00025000 |
P |
07/20/13 |
25.0 |
1.30 |
1.34 |
| BBY 130720P00026000 |
P |
07/20/13 |
26.0 |
1.77 |
1.81 |
| BBY 130720P00027000 |
P |
07/20/13 |
27.0 |
2.34 |
2.39 |
| BBY 130720P00028000 |
P |
07/20/13 |
28.0 |
3.00 |
3.05 |
| BBY 130720P00029000 |
P |
07/20/13 |
29.0 |
3.75 |
3.85 |
| BBY 130720P00030000 |
P |
07/20/13 |
30.0 |
4.55 |
4.65 |
| BBY 130720P00031000 |
P |
07/20/13 |
31.0 |
5.30 |
5.55 |
| BBY 130720P00032000 |
P |
07/20/13 |
32.0 |
6.00 |
6.60 |
| BBY 130720P00033000 |
P |
07/20/13 |
33.0 |
6.95 |
7.45 |
| BBY 130720P00034000 |
P |
07/20/13 |
34.0 |
7.90 |
8.70 |
| BBY 130720P00035000 |
P |
07/20/13 |
35.0 |
8.85 |
9.65 |
| BBY 130720P00036000 |
P |
07/20/13 |
36.0 |
9.85 |
10.60 |
| BBY 130720P00037000 |
P |
07/20/13 |
37.0 |
10.75 |
11.60 |
| BBY 130720P00038000 |
P |
07/20/13 |
38.0 |
10.45 |
13.75 |
| BBY 130720P00039000 |
P |
07/20/13 |
39.0 |
12.75 |
14.05 |
| BBY 130817C00015000 |
C |
08/17/13 |
15.0 |
10.60 |
11.45 |
| BBY 130817C00016000 |
C |
08/17/13 |
16.0 |
9.65 |
10.40 |
| BBY 130817C00017000 |
C |
08/17/13 |
17.0 |
9.00 |
9.45 |
| BBY 130817C00018000 |
C |
08/17/13 |
18.0 |
8.00 |
8.50 |
| BBY 130817C00019000 |
C |
08/17/13 |
19.0 |
6.75 |
7.55 |
| BBY 130817C00020000 |
C |
08/17/13 |
20.0 |
5.90 |
6.65 |
| BBY 130817C00021000 |
C |
08/17/13 |
21.0 |
5.20 |
5.80 |
| BBY 130817C00022000 |
C |
08/17/13 |
22.0 |
4.55 |
4.85 |
| BBY 130817C00023000 |
C |
08/17/13 |
23.0 |
3.80 |
4.10 |
| BBY 130817C00024000 |
C |
08/17/13 |
24.0 |
3.15 |
3.30 |
| BBY 130817C00025000 |
C |
08/17/13 |
25.0 |
2.57 |
2.64 |
| BBY 130817C00026000 |
C |
08/17/13 |
26.0 |
2.06 |
2.12 |
| BBY 130817C00027000 |
C |
08/17/13 |
27.0 |
1.62 |
1.68 |
| BBY 130817C00028000 |
C |
08/17/13 |
28.0 |
1.26 |
1.31 |
| BBY 130817C00029000 |
C |
08/17/13 |
29.0 |
0.95 |
1.02 |
| BBY 130817C00030000 |
C |
08/17/13 |
30.0 |
0.72 |
0.78 |
| BBY 130817C00031000 |
C |
08/17/13 |
31.0 |
0.53 |
0.60 |
| BBY 130817C00032000 |
C |
08/17/13 |
32.0 |
0.40 |
0.45 |
| BBY 130817C00033000 |
C |
08/17/13 |
33.0 |
0.29 |
0.35 |
| BBY 130817C00034000 |
C |
08/17/13 |
34.0 |
0.21 |
0.26 |
| BBY 130817C00035000 |
C |
08/17/13 |
35.0 |
0.07 |
0.25 |
| BBY 130817C00036000 |
C |
08/17/13 |
36.0 |
0.02 |
0.25 |
| BBY 130817C00037000 |
C |
08/17/13 |
37.0 |
0.00 |
0.21 |
| BBY 130817C00038000 |
C |
08/17/13 |
38.0 |
0.00 |
0.17 |
| BBY 130817P00015000 |
P |
08/17/13 |
15.0 |
0.00 |
0.16 |
| BBY 130817P00016000 |
P |
08/17/13 |
16.0 |
0.02 |
0.20 |
| BBY 130817P00017000 |
P |
08/17/13 |
17.0 |
0.15 |
0.19 |
| BBY 130817P00018000 |
P |
08/17/13 |
18.0 |
0.11 |
0.32 |
| BBY 130817P00019000 |
P |
08/17/13 |
19.0 |
0.19 |
0.40 |
| BBY 130817P00020000 |
P |
08/17/13 |
20.0 |
0.38 |
0.44 |
| BBY 130817P00021000 |
P |
08/17/13 |
21.0 |
0.54 |
0.58 |
| BBY 130817P00022000 |
P |
08/17/13 |
22.0 |
0.74 |
0.78 |
| BBY 130817P00023000 |
P |
08/17/13 |
23.0 |
0.99 |
1.04 |
| BBY 130817P00024000 |
P |
08/17/13 |
24.0 |
1.31 |
1.36 |
| BBY 130817P00025000 |
P |
08/17/13 |
25.0 |
1.71 |
1.76 |
| BBY 130817P00026000 |
P |
08/17/13 |
26.0 |
2.19 |
2.23 |
| BBY 130817P00027000 |
P |
08/17/13 |
27.0 |
2.71 |
2.80 |
| BBY 130817P00028000 |
P |
08/17/13 |
28.0 |
3.30 |
3.45 |
| BBY 130817P00029000 |
P |
08/17/13 |
29.0 |
4.05 |
4.15 |
| BBY 130817P00030000 |
P |
08/17/13 |
30.0 |
4.70 |
4.95 |
| BBY 130817P00031000 |
P |
08/17/13 |
31.0 |
5.45 |
5.80 |
| BBY 130817P00032000 |
P |
08/17/13 |
32.0 |
6.20 |
6.90 |
| BBY 130817P00033000 |
P |
08/17/13 |
33.0 |
7.10 |
7.80 |
| BBY 130817P00034000 |
P |
08/17/13 |
34.0 |
8.00 |
8.75 |
| BBY 130817P00035000 |
P |
08/17/13 |
35.0 |
8.90 |
9.70 |
| BBY 130817P00036000 |
P |
08/17/13 |
36.0 |
9.85 |
10.65 |
| BBY 130817P00037000 |
P |
08/17/13 |
37.0 |
10.85 |
11.65 |
| BBY 130817P00038000 |
P |
08/17/13 |
38.0 |
11.80 |
12.60 |
| BBY 130921C00003000 |
C |
09/21/13 |
3.0 |
20.75 |
25.00 |
| BBY 130921C00004000 |
C |
09/21/13 |
4.0 |
19.80 |
24.00 |
| BBY 130921C00005000 |
C |
09/21/13 |
5.0 |
18.75 |
22.35 |
| BBY 130921C00006000 |
C |
09/21/13 |
6.0 |
17.75 |
22.00 |
| BBY 130921C00007000 |
C |
09/21/13 |
7.0 |
16.80 |
21.00 |
| BBY 130921C00008000 |
C |
09/21/13 |
8.0 |
15.80 |
20.00 |
| BBY 130921C00009000 |
C |
09/21/13 |
9.0 |
14.80 |
19.00 |
| BBY 130921C00010000 |
C |
09/21/13 |
10.0 |
13.80 |
18.00 |
| BBY 130921C00011000 |
C |
09/21/13 |
11.0 |
12.80 |
17.00 |
| BBY 130921C00012000 |
C |
09/21/13 |
12.0 |
11.90 |
16.00 |
| BBY 130921C00013000 |
C |
09/21/13 |
13.0 |
12.60 |
13.45 |
| BBY 130921C00014000 |
C |
09/21/13 |
14.0 |
11.60 |
12.45 |
| BBY 130921C00015000 |
C |
09/21/13 |
15.0 |
10.15 |
11.45 |
| BBY 130921C00016000 |
C |
09/21/13 |
16.0 |
8.75 |
10.45 |
| BBY 130921C00017000 |
C |
09/21/13 |
17.0 |
9.05 |
9.25 |
| BBY 130921C00018000 |
C |
09/21/13 |
18.0 |
8.15 |
8.30 |
| BBY 130921C00019000 |
C |
09/21/13 |
19.0 |
7.20 |
7.55 |
| BBY 130921C00020000 |
C |
09/21/13 |
20.0 |
6.40 |
6.55 |
| BBY 130921C00021000 |
C |
09/21/13 |
21.0 |
5.60 |
5.80 |
| BBY 130921C00022000 |
C |
09/21/13 |
22.0 |
4.85 |
5.00 |
| BBY 130921C00023000 |
C |
09/21/13 |
23.0 |
4.20 |
4.30 |
| BBY 130921C00024000 |
C |
09/21/13 |
24.0 |
3.55 |
3.65 |
| BBY 130921C00025000 |
C |
09/21/13 |
25.0 |
2.98 |
3.10 |
| BBY 130921C00026000 |
C |
09/21/13 |
26.0 |
2.48 |
2.56 |
| BBY 130921C00027000 |
C |
09/21/13 |
27.0 |
2.04 |
2.11 |
| BBY 130921C00028000 |
C |
09/21/13 |
28.0 |
1.65 |
1.72 |
| BBY 130921C00029000 |
C |
09/21/13 |
29.0 |
1.32 |
1.40 |
| BBY 130921C00030000 |
C |
09/21/13 |
30.0 |
1.05 |
1.12 |
| BBY 130921C00031000 |
C |
09/21/13 |
31.0 |
0.82 |
0.89 |
| BBY 130921C00032000 |
C |
09/21/13 |
32.0 |
0.63 |
0.70 |
| BBY 130921C00033000 |
C |
09/21/13 |
33.0 |
0.49 |
0.55 |
| BBY 130921C00034000 |
C |
09/21/13 |
34.0 |
0.37 |
0.43 |
| BBY 130921C00035000 |
C |
09/21/13 |
35.0 |
0.28 |
0.34 |
| BBY 130921C00036000 |
C |
09/21/13 |
36.0 |
0.17 |
0.27 |
| BBY 130921C00037000 |
C |
09/21/13 |
37.0 |
0.15 |
0.21 |
| BBY 130921C00038000 |
C |
09/21/13 |
38.0 |
0.11 |
0.16 |
| BBY 130921C00039000 |
C |
09/21/13 |
39.0 |
0.01 |
0.23 |
| BBY 130921P00003000 |
P |
09/21/13 |
3.0 |
0.00 |
0.03 |
| BBY 130921P00004000 |
P |
09/21/13 |
4.0 |
0.00 |
0.03 |
| BBY 130921P00005000 |
P |
09/21/13 |
5.0 |
0.00 |
0.08 |
| BBY 130921P00006000 |
P |
09/21/13 |
6.0 |
0.00 |
0.09 |
| BBY 130921P00007000 |
P |
09/21/13 |
7.0 |
0.00 |
0.17 |
| BBY 130921P00008000 |
P |
09/21/13 |
8.0 |
0.00 |
1.07 |
| BBY 130921P00009000 |
P |
09/21/13 |
9.0 |
0.00 |
0.20 |
| BBY 130921P00010000 |
P |
09/21/13 |
10.0 |
0.05 |
0.07 |
| BBY 130921P00011000 |
P |
09/21/13 |
11.0 |
0.03 |
0.12 |
| BBY 130921P00012000 |
P |
09/21/13 |
12.0 |
0.04 |
0.11 |
| BBY 130921P00013000 |
P |
09/21/13 |
13.0 |
0.00 |
0.19 |
| BBY 130921P00014000 |
P |
09/21/13 |
14.0 |
0.00 |
0.23 |
| BBY 130921P00015000 |
P |
09/21/13 |
15.0 |
0.07 |
0.26 |
| BBY 130921P00016000 |
P |
09/21/13 |
16.0 |
0.12 |
0.31 |
| BBY 130921P00017000 |
P |
09/21/13 |
17.0 |
0.28 |
0.33 |
| BBY 130921P00018000 |
P |
09/21/13 |
18.0 |
0.38 |
0.43 |
| BBY 130921P00019000 |
P |
09/21/13 |
19.0 |
0.50 |
0.55 |
| BBY 130921P00020000 |
P |
09/21/13 |
20.0 |
0.66 |
0.72 |
| BBY 130921P00021000 |
P |
09/21/13 |
21.0 |
0.86 |
0.92 |
| BBY 130921P00022000 |
P |
09/21/13 |
22.0 |
1.11 |
1.17 |
| BBY 130921P00023000 |
P |
09/21/13 |
23.0 |
1.42 |
1.47 |
| BBY 130921P00024000 |
P |
09/21/13 |
24.0 |
1.79 |
1.85 |
| BBY 130921P00025000 |
P |
09/21/13 |
25.0 |
2.22 |
2.28 |
| BBY 130921P00026000 |
P |
09/21/13 |
26.0 |
2.74 |
2.82 |
| BBY 130921P00027000 |
P |
09/21/13 |
27.0 |
3.25 |
3.35 |
| BBY 130921P00028000 |
P |
09/21/13 |
28.0 |
3.90 |
4.00 |
| BBY 130921P00029000 |
P |
09/21/13 |
29.0 |
4.55 |
4.70 |
| BBY 130921P00030000 |
P |
09/21/13 |
30.0 |
5.25 |
5.40 |
| BBY 130921P00031000 |
P |
09/21/13 |
31.0 |
5.90 |
6.20 |
| BBY 130921P00032000 |
P |
09/21/13 |
32.0 |
6.65 |
7.00 |
| BBY 130921P00033000 |
P |
09/21/13 |
33.0 |
7.45 |
8.15 |
| BBY 130921P00034000 |
P |
09/21/13 |
34.0 |
8.00 |
9.10 |
| BBY 130921P00035000 |
P |
09/21/13 |
35.0 |
9.20 |
10.00 |
| BBY 130921P00036000 |
P |
09/21/13 |
36.0 |
9.50 |
10.95 |
| BBY 130921P00037000 |
P |
09/21/13 |
37.0 |
10.55 |
11.90 |
| BBY 130921P00038000 |
P |
09/21/13 |
38.0 |
11.35 |
12.90 |
| BBY 130921P00039000 |
P |
09/21/13 |
39.0 |
12.25 |
13.85 |
| BBY 131221C00012000 |
C |
12/21/13 |
12.0 |
13.95 |
14.20 |
| BBY 131221C00013000 |
C |
12/21/13 |
13.0 |
13.00 |
13.25 |
| BBY 131221C00014000 |
C |
12/21/13 |
14.0 |
12.00 |
12.30 |
| BBY 131221C00015000 |
C |
12/21/13 |
15.0 |
11.10 |
11.35 |
| BBY 131221C00016000 |
C |
12/21/13 |
16.0 |
10.20 |
10.45 |
| BBY 131221C00017000 |
C |
12/21/13 |
17.0 |
9.30 |
9.45 |
| BBY 131221C00018000 |
C |
12/21/13 |
18.0 |
8.45 |
8.60 |
| BBY 131221C00019000 |
C |
12/21/13 |
19.0 |
7.65 |
7.80 |
| BBY 131221C00020000 |
C |
12/21/13 |
20.0 |
6.90 |
7.00 |
| BBY 131221C00021000 |
C |
12/21/13 |
21.0 |
6.15 |
6.25 |
| BBY 131221C00022000 |
C |
12/21/13 |
22.0 |
5.45 |
5.55 |
| BBY 131221C00023000 |
C |
12/21/13 |
23.0 |
4.75 |
4.90 |
| BBY 131221C00024000 |
C |
12/21/13 |
24.0 |
4.20 |
4.30 |
| BBY 131221C00025000 |
C |
12/21/13 |
25.0 |
3.60 |
3.75 |
| BBY 131221C00026000 |
C |
12/21/13 |
26.0 |
3.15 |
3.25 |
| BBY 131221C00027000 |
C |
12/21/13 |
27.0 |
2.70 |
2.78 |
| BBY 131221C00028000 |
C |
12/21/13 |
28.0 |
2.28 |
2.38 |
| BBY 131221C00029000 |
C |
12/21/13 |
29.0 |
1.91 |
2.00 |
| BBY 131221C00030000 |
C |
12/21/13 |
30.0 |
1.60 |
1.70 |
| BBY 131221C00031000 |
C |
12/21/13 |
31.0 |
1.32 |
1.42 |
| BBY 131221C00032000 |
C |
12/21/13 |
32.0 |
1.08 |
1.17 |
| BBY 131221C00033000 |
C |
12/21/13 |
33.0 |
0.88 |
0.96 |
| BBY 131221C00034000 |
C |
12/21/13 |
34.0 |
0.71 |
0.78 |
| BBY 131221C00035000 |
C |
12/21/13 |
35.0 |
0.56 |
0.63 |
| BBY 131221C00036000 |
C |
12/21/13 |
36.0 |
0.43 |
0.51 |
| BBY 131221C00037000 |
C |
12/21/13 |
37.0 |
0.34 |
0.41 |
| BBY 131221C00038000 |
C |
12/21/13 |
38.0 |
0.26 |
0.34 |
| BBY 131221C00039000 |
C |
12/21/13 |
39.0 |
0.20 |
0.28 |
| BBY 131221P00012000 |
P |
12/21/13 |
12.0 |
0.20 |
0.27 |
| BBY 131221P00013000 |
P |
12/21/13 |
13.0 |
0.26 |
0.32 |
| BBY 131221P00014000 |
P |
12/21/13 |
14.0 |
0.33 |
0.40 |
| BBY 131221P00015000 |
P |
12/21/13 |
15.0 |
0.42 |
0.48 |
| BBY 131221P00016000 |
P |
12/21/13 |
16.0 |
0.53 |
0.59 |
| BBY 131221P00017000 |
P |
12/21/13 |
17.0 |
0.66 |
0.73 |
| BBY 131221P00018000 |
P |
12/21/13 |
18.0 |
0.83 |
0.90 |
| BBY 131221P00019000 |
P |
12/21/13 |
19.0 |
1.02 |
1.10 |
| BBY 131221P00020000 |
P |
12/21/13 |
20.0 |
1.25 |
1.33 |
| BBY 131221P00021000 |
P |
12/21/13 |
21.0 |
1.51 |
1.59 |
| BBY 131221P00022000 |
P |
12/21/13 |
22.0 |
1.82 |
1.91 |
| BBY 131221P00023000 |
P |
12/21/13 |
23.0 |
2.17 |
2.26 |
| BBY 131221P00024000 |
P |
12/21/13 |
24.0 |
2.58 |
2.66 |
| BBY 131221P00025000 |
P |
12/21/13 |
25.0 |
3.00 |
3.15 |
| BBY 131221P00026000 |
P |
12/21/13 |
26.0 |
3.50 |
3.65 |
| BBY 131221P00027000 |
P |
12/21/13 |
27.0 |
4.05 |
4.20 |
| BBY 131221P00028000 |
P |
12/21/13 |
28.0 |
4.65 |
4.80 |
| BBY 131221P00029000 |
P |
12/21/13 |
29.0 |
5.30 |
5.50 |
| BBY 131221P00030000 |
P |
12/21/13 |
30.0 |
5.95 |
6.15 |
| BBY 131221P00031000 |
P |
12/21/13 |
31.0 |
6.65 |
6.85 |
| BBY 131221P00032000 |
P |
12/21/13 |
32.0 |
7.45 |
7.70 |
| BBY 131221P00033000 |
P |
12/21/13 |
33.0 |
8.25 |
8.45 |
| BBY 131221P00034000 |
P |
12/21/13 |
34.0 |
9.05 |
9.25 |
| BBY 131221P00035000 |
P |
12/21/13 |
35.0 |
9.90 |
10.10 |
| BBY 131221P00036000 |
P |
12/21/13 |
36.0 |
10.80 |
11.00 |
| BBY 131221P00037000 |
P |
12/21/13 |
37.0 |
11.70 |
11.90 |
| BBY 131221P00038000 |
P |
12/21/13 |
38.0 |
12.60 |
12.90 |
| BBY 131221P00039000 |
P |
12/21/13 |
39.0 |
13.55 |
13.75 |
| BBY 140118C00003000 |
C |
01/18/14 |
3.0 |
22.90 |
23.25 |
| BBY 140118C00005000 |
C |
01/18/14 |
5.0 |
20.90 |
21.30 |
| BBY 140118C00008000 |
C |
01/18/14 |
8.0 |
17.95 |
18.20 |
| BBY 140118C00010000 |
C |
01/18/14 |
10.0 |
15.95 |
16.25 |
| BBY 140118C00012000 |
C |
01/18/14 |
12.0 |
13.95 |
14.20 |
| BBY 140118C00013000 |
C |
01/18/14 |
13.0 |
13.00 |
13.30 |
| BBY 140118C00014000 |
C |
01/18/14 |
14.0 |
12.05 |
12.35 |
| BBY 140118C00015000 |
C |
01/18/14 |
15.0 |
11.05 |
11.40 |
| BBY 140118C00016000 |
C |
01/18/14 |
16.0 |
10.15 |
10.55 |
| BBY 140118C00017000 |
C |
01/18/14 |
17.0 |
9.30 |
9.50 |
| BBY 140118C00018000 |
C |
01/18/14 |
18.0 |
8.45 |
8.65 |
| BBY 140118C00019000 |
C |
01/18/14 |
19.0 |
7.65 |
7.85 |
| BBY 140118C00020000 |
C |
01/18/14 |
20.0 |
6.90 |
7.10 |
| BBY 140118C00021000 |
C |
01/18/14 |
21.0 |
6.15 |
6.35 |
| BBY 140118C00022000 |
C |
01/18/14 |
22.0 |
5.50 |
5.65 |
| BBY 140118C00023000 |
C |
01/18/14 |
23.0 |
4.85 |
5.00 |
| BBY 140118C00024000 |
C |
01/18/14 |
24.0 |
4.25 |
4.40 |
| BBY 140118C00025000 |
C |
01/18/14 |
25.0 |
3.70 |
3.85 |
| BBY 140118C00026000 |
C |
01/18/14 |
26.0 |
3.20 |
3.35 |
| BBY 140118C00027000 |
C |
01/18/14 |
27.0 |
2.78 |
2.86 |
| BBY 140118C00028000 |
C |
01/18/14 |
28.0 |
2.36 |
2.45 |
| BBY 140118C00029000 |
C |
01/18/14 |
29.0 |
1.97 |
2.07 |
| BBY 140118C00030000 |
C |
01/18/14 |
30.0 |
1.65 |
1.73 |
| BBY 140118C00031000 |
C |
01/18/14 |
31.0 |
1.36 |
1.47 |
| BBY 140118C00032000 |
C |
01/18/14 |
32.0 |
1.13 |
1.22 |
| BBY 140118C00033000 |
C |
01/18/14 |
33.0 |
0.92 |
1.01 |
| BBY 140118C00034000 |
C |
01/18/14 |
34.0 |
0.75 |
0.83 |
| BBY 140118C00035000 |
C |
01/18/14 |
35.0 |
0.60 |
0.67 |
| BBY 140118C00036000 |
C |
01/18/14 |
36.0 |
0.48 |
0.55 |
| BBY 140118C00037000 |
C |
01/18/14 |
37.0 |
0.37 |
0.44 |
| BBY 140118C00038000 |
C |
01/18/14 |
38.0 |
0.29 |
0.36 |
| BBY 140118C00039000 |
C |
01/18/14 |
39.0 |
0.22 |
0.30 |
| BBY 140118C00040000 |
C |
01/18/14 |
40.0 |
0.16 |
0.23 |
| BBY 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.03 |
| BBY 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.07 |
| BBY 140118P00008000 |
P |
01/18/14 |
8.0 |
0.11 |
0.18 |
| BBY 140118P00010000 |
P |
01/18/14 |
10.0 |
0.17 |
0.24 |
| BBY 140118P00012000 |
P |
01/18/14 |
12.0 |
0.24 |
0.32 |
| BBY 140118P00013000 |
P |
01/18/14 |
13.0 |
0.33 |
0.42 |
| BBY 140118P00014000 |
P |
01/18/14 |
14.0 |
0.39 |
0.46 |
| BBY 140118P00015000 |
P |
01/18/14 |
15.0 |
0.50 |
0.55 |
| BBY 140118P00016000 |
P |
01/18/14 |
16.0 |
0.61 |
0.67 |
| BBY 140118P00017000 |
P |
01/18/14 |
17.0 |
0.75 |
0.82 |
| BBY 140118P00018000 |
P |
01/18/14 |
18.0 |
0.92 |
0.99 |
| BBY 140118P00019000 |
P |
01/18/14 |
19.0 |
1.12 |
1.19 |
| BBY 140118P00020000 |
P |
01/18/14 |
20.0 |
1.36 |
1.45 |
| BBY 140118P00021000 |
P |
01/18/14 |
21.0 |
1.64 |
1.72 |
| BBY 140118P00022000 |
P |
01/18/14 |
22.0 |
1.95 |
2.04 |
| BBY 140118P00023000 |
P |
01/18/14 |
23.0 |
2.32 |
2.41 |
| BBY 140118P00024000 |
P |
01/18/14 |
24.0 |
2.72 |
2.81 |
| BBY 140118P00025000 |
P |
01/18/14 |
25.0 |
3.15 |
3.25 |
| BBY 140118P00026000 |
P |
01/18/14 |
26.0 |
3.65 |
3.75 |
| BBY 140118P00027000 |
P |
01/18/14 |
27.0 |
4.20 |
4.35 |
| BBY 140118P00028000 |
P |
01/18/14 |
28.0 |
4.75 |
4.90 |
| BBY 140118P00029000 |
P |
01/18/14 |
29.0 |
5.40 |
5.55 |
| BBY 140118P00030000 |
P |
01/18/14 |
30.0 |
6.05 |
6.20 |
| BBY 140118P00031000 |
P |
01/18/14 |
31.0 |
6.75 |
6.95 |
| BBY 140118P00032000 |
P |
01/18/14 |
32.0 |
7.55 |
7.70 |
| BBY 140118P00033000 |
P |
01/18/14 |
33.0 |
8.30 |
8.55 |
| BBY 140118P00034000 |
P |
01/18/14 |
34.0 |
9.15 |
9.35 |
| BBY 140118P00035000 |
P |
01/18/14 |
35.0 |
9.95 |
10.15 |
| BBY 140118P00036000 |
P |
01/18/14 |
36.0 |
10.85 |
11.10 |
| BBY 140118P00037000 |
P |
01/18/14 |
37.0 |
11.75 |
11.95 |
| BBY 140118P00038000 |
P |
01/18/14 |
38.0 |
12.65 |
12.90 |
| BBY 140118P00039000 |
P |
01/18/14 |
39.0 |
13.60 |
13.85 |
| BBY 140118P00040000 |
P |
01/18/14 |
40.0 |
14.55 |
14.75 |
| BBY 150117C00003000 |
C |
01/17/15 |
3.0 |
22.85 |
23.40 |
| BBY 150117C00005000 |
C |
01/17/15 |
5.0 |
20.85 |
21.40 |
| BBY 150117C00008000 |
C |
01/17/15 |
8.0 |
17.85 |
18.40 |
| BBY 150117C00010000 |
C |
01/17/15 |
10.0 |
15.85 |
16.45 |
| BBY 150117C00013000 |
C |
01/17/15 |
13.0 |
13.05 |
13.40 |
| BBY 150117C00015000 |
C |
01/17/15 |
15.0 |
11.45 |
11.75 |
| BBY 150117C00017000 |
C |
01/17/15 |
17.0 |
9.75 |
10.20 |
| BBY 150117C00020000 |
C |
01/17/15 |
20.0 |
7.75 |
8.15 |
| BBY 150117C00022000 |
C |
01/17/15 |
22.0 |
6.40 |
6.85 |
| BBY 150117C00025000 |
C |
01/17/15 |
25.0 |
4.85 |
5.20 |
| BBY 150117C00027000 |
C |
01/17/15 |
27.0 |
3.95 |
4.30 |
| BBY 150117C00030000 |
C |
01/17/15 |
30.0 |
2.73 |
3.25 |
| BBY 150117C00035000 |
C |
01/17/15 |
35.0 |
1.40 |
1.70 |
| BBY 150117P00003000 |
P |
01/17/15 |
3.0 |
0.02 |
0.41 |
| BBY 150117P00005000 |
P |
01/17/15 |
5.0 |
0.14 |
0.26 |
| BBY 150117P00008000 |
P |
01/17/15 |
8.0 |
0.30 |
0.42 |
| BBY 150117P00010000 |
P |
01/17/15 |
10.0 |
0.52 |
0.63 |
| BBY 150117P00013000 |
P |
01/17/15 |
13.0 |
0.91 |
1.06 |
| BBY 150117P00015000 |
P |
01/17/15 |
15.0 |
1.35 |
1.45 |
| BBY 150117P00017000 |
P |
01/17/15 |
17.0 |
1.76 |
2.10 |
| BBY 150117P00020000 |
P |
01/17/15 |
20.0 |
2.62 |
2.92 |
| BBY 150117P00022000 |
P |
01/17/15 |
22.0 |
3.50 |
3.70 |
| BBY 150117P00025000 |
P |
01/17/15 |
25.0 |
4.80 |
5.05 |
| BBY 150117P00027000 |
P |
01/17/15 |
27.0 |
5.90 |
6.15 |
| BBY 150117P00030000 |
P |
01/17/15 |
30.0 |
7.70 |
8.10 |
| BBY 150117P00035000 |
P |
01/17/15 |
35.0 |
11.25 |
11.70 |
|
