$33.55 -0.10 (-0.30%) Best Buy Co Inc - NYSE

Sep. 30, 2014 | 12:05 PM
Last Trade: 33.55
Trade Time: Sep 30 12:05 PM Eastern Daylight Time
Change: -0.10 (-0.30%)
Prev Close: 33.65
Open: 33.54
Bid: 33.55
Ask: 33.56
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1418J15 18.30 0.00 18.25 585.0 18.80 395.0 0.0 0
16.00 BBY1418J16 17.30 0.00 17.25 97.0 17.90 523.0 0.0 0
18.00 BBY1418J18 15.30 0.00 15.25 93.0 15.90 565.0 0.0 0
19.00 BBY1418J19 12.20 -2.10 14.05 20.0 15.05 20.0 1.0 1
20.00 BBY1418J20 13.30 0.00 13.25 220.0 13.90 773.0 0.0 0
21.00 BBY1418J21 12.25 0.00 12.25 229.0 12.90 809.0 0.0 0
22.00 BBY1418J22 12.25 0.95 11.25 870.0 11.80 454.0 3.0 10
23.00 BBY1418J23 6.45 -3.80 10.25 234.0 10.90 809.0 2.0 2
24.00 BBY1403J24 8.95 0.80 9.15 262.0 9.80 492.0 5.0 5
24.00 BBY1410J24 8.15 0.00 8.95 909.0 9.95 984.0 0.0 0
24.00 BBY1418J24 8.50 -0.80 9.25 240.0 9.80 223.0 1.0 16
24.00 BBY1424J24 8.70 0.00 9.20 689.0 9.85 351.0 0.0 0
24.00 BBY1431J24 8.30 0.00 9.20 696.0 9.85 257.0 0.0 0
24.50 BBY1403J24.5 7.65 0.00 7.75 140.0 9.60 140.0 0.0 0
24.50 BBY1410J24.5 7.40 0.00 7.15 994.0 10.50 853.0 0.0 0
24.50 BBY1424J24.5 8.20 0.00 8.60 381.0 9.45 200.0 0.0 0
25.00 BBY1403J25 7.25 0.00 7.35 140.0 9.10 140.0 0.0 0
25.00 BBY1410J25 8.05 0.00 7.25 965.0 10.00 984.0 0.0 0
25.00 BBY1418J25 8.47 0.17 8.25 330.0 8.80 246.0 1.0 1
25.00 BBY1424J25 7.70 0.00 7.80 405.0 8.85 234.0 0.0 0
25.00 BBY1431J25 7.40 0.00 8.20 253.0 8.85 151.0 0.0 0
25.50 BBY1403J25.5 7.90 1.00 7.65 277.0 8.35 657.0 42.0 42
25.50 BBY1410J25.5 7.50 0.00 7.40 155.0 8.60 152.0 0.0 0
25.50 BBY1418J25.5 7.80 0.00 7.75 330.0 8.30 327.0 0.0 0
25.50 BBY1424J25.5 7.20 0.00 7.65 356.0 8.35 250.0 0.0 0
26.00 BBY1403J26 6.20 0.00 6.25 206.0 8.50 206.0 0.0 0
26.00 BBY1410J26 7.00 0.00 6.90 182.0 8.15 193.0 0.0 0
26.00 BBY1418J26 5.41 -1.89 7.25 459.0 7.80 387.0 8.0 1
26.00 BBY1424J26 6.75 0.00 7.15 361.0 7.90 189.0 0.0 0
26.00 BBY1431J26 6.40 0.00 7.20 211.0 7.85 151.0 0.0 0
26.50 BBY1403J26.5 5.75 0.00 6.45 151.0 7.50 151.0 0.0 0
26.50 BBY1410J26.5 6.55 0.00 6.40 161.0 7.55 163.0 0.0 0
26.50 BBY1418J26.5 6.80 0.00 6.75 488.0 7.30 422.0 0.0 0
26.50 BBY1424J26.5 6.25 0.00 6.30 372.0 7.35 102.0 0.0 0
26.50 BBY1431J26.5 5.90 0.00 6.70 265.0 7.35 109.0 0.0 0
27.00 BBY1403J27 5.20 0.00 5.70 151.0 7.00 151.0 0.0 0
27.00 BBY1410J27 6.00 0.00 5.90 161.0 7.20 163.0 0.0 0
27.00 BBY1418J27 5.32 -0.98 6.25 456.0 6.80 423.0 10.0 1
27.00 BBY1424J27 5.75 0.00 6.15 360.0 6.90 228.0 0.0 0
27.00 BBY1431J27 5.45 0.00 6.25 252.0 6.85 112.0 0.0 0
27.50 BBY1403J27.5 3.15 -1.95 4.85 746.0 7.15 607.0 21.0 21
27.50 BBY1410J27.5 5.55 0.00 5.65 382.0 6.45 331.0 0.0 0
27.50 BBY1418J27.5 5.80 0.00 5.75 447.0 6.30 416.0 0.0 0
27.50 BBY1424J27.5 5.50 0.00 5.75 745.0 6.35 585.0 2.0 2
27.50 BBY1431J27.5 4.95 0.00 5.75 229.0 6.35 137.0 0.0 0
28.00 BBY1403J28 4.60 0.00 5.15 228.0 5.85 204.0 0.0 0
28.00 BBY1410J28 5.05 0.00 5.20 375.0 5.85 160.0 0.0 0
28.00 BBY1418J28 5.83 0.53 5.25 934.0 5.80 582.0 7.0 289
28.00 BBY1424J28 4.85 0.00 5.05 360.0 5.90 228.0 0.0 0
28.00 BBY1431J28 4.50 0.00 5.25 305.0 5.90 145.0 0.0 0
28.50 BBY1403J28.5 4.15 0.00 4.65 229.0 5.30 157.0 0.0 0
28.50 BBY1410J28.5 4.60 0.00 4.70 404.0 5.30 115.0 0.0 0
28.50 BBY1418J28.5 4.80 0.00 4.75 516.0 5.35 469.0 0.0 0
28.50 BBY1424J28.5 4.40 0.00 4.70 522.0 5.45 347.0 0.0 0
28.50 BBY1431J28.5 4.05 0.00 4.80 260.0 5.40 166.0 0.0 0
29.00 BBY1403J29 5.35 1.70 4.15 1022.0 4.80 464.0 20.0 19
29.00 BBY1410J29 2.63 -1.47 4.15 975.0 4.80 315.0 14.0 14
29.00 BBY1418J29 4.45 0.00 4.50 523.0 4.85 1030.0 3.0 2,500
29.00 BBY1424J29 3.95 0.00 4.25 518.0 4.95 374.0 0.0 0
29.00 BBY1431J29 4.65 0.00 4.30 318.0 4.95 142.0 0.0 0
29.50 BBY1403J29.5 2.09 -1.06 3.65 1161.0 4.30 686.0 18.0 61
29.50 BBY1410J29.5 3.60 0.00 3.65 299.0 4.30 195.0 0.0 0
29.50 BBY1418J29.5 3.85 0.00 3.80 682.0 4.35 522.0 0.0 0
29.50 BBY1424J29.5 3.65 0.00 3.80 916.0 4.40 434.0 13.0 13
29.50 BBY1431J29.5 4.15 0.00 3.85 1154.0 4.45 895.0 0.0 0
30.00 BBY1403J30 2.50 -0.19 3.10 1136.0 3.80 370.0 8.0 57
30.00 BBY1410J30 3.27 0.12 3.25 1134.0 3.85 1089.0 1.0 2
30.00 BBY1418J30 3.45 -0.35 3.45 1024.0 3.85 551.0 1.0 959
30.00 BBY1424J30 3.20 0.00 3.35 1259.0 3.90 939.0 16.0 16
30.00 BBY1431J30 3.55 0.00 3.45 1231.0 4.00 656.0 0.0 0
30.50 BBY1403J30.5 3.90 1.65 2.65 1077.0 3.30 424.0 20.0 72
30.50 BBY1410J30.5 2.69 0.00 2.75 656.0 3.40 453.0 0.0 0
30.50 BBY1418J30.5 3.30 0.20 2.87 1499.0 3.40 992.0 10.0 10
30.50 BBY1424J30.5 3.10 0.00 2.93 1224.0 3.50 897.0 0.0 0
30.50 BBY1431J30.5 3.15 0.00 3.00 1103.0 3.55 562.0 0.0 0
31.00 BBY1403J31 2.44 0.00 2.21 1489.0 2.79 1043.0 10.0 131
31.00 BBY1410J31 2.47 0.00 2.31 1278.0 2.84 732.0 10.0 14
31.00 BBY1418J31 2.85 0.00 2.53 1548.0 2.92 1197.0 21.0 1,079
31.00 BBY1424J31 2.85 0.00 2.56 1347.0 3.05 809.0 0.0 0
31.00 BBY1431J31 2.96 0.00 2.85 938.0 3.05 785.0 0.0 0
31.50 BBY1403J31.5 2.64 1.25 1.72 1102.0 2.31 428.0 2.0 85
31.50 BBY1410J31.5 1.42 -0.66 1.87 1510.0 2.42 1274.0 10.0 45
31.50 BBY1418J31.5 2.37 0.00 2.29 817.0 2.40 248.0 0.0 0
31.50 BBY1424J31.5 1.78 -0.73 2.42 97.0 2.50 144.0 40.0 40
31.50 BBY1431J31.5 2.62 0.03 2.46 1070.0 2.64 611.0 30.0 0
32.00 BBY1403J32 1.75 0.00 1.29 1636.0 1.83 1399.0 57.0 118
32.00 BBY1410J32 2.23 0.40 1.70 1402.0 1.85 480.0 15.0 30
32.00 BBY1418J32 1.67 -0.31 1.89 647.0 1.97 152.0 2.0 3,323
32.00 BBY1424J32 1.37 -0.74 1.95 954.0 2.12 708.0 24.0 38
32.00 BBY1431J32 1.96 0.00 2.12 757.0 2.27 751.0 1.0 10
32.50 BBY1403J32.5 0.95 0.00 1.03 1748.0 1.32 1457.0 22.0 134
32.50 BBY1410J32.5 1.01 -0.43 1.39 53.0 1.45 181.0 1.0 66
32.50 BBY1418J32.5 0.97 0.00 1.52 109.0 1.57 159.0 3.0 3
32.50 BBY1424J32.5 1.85 0.11 1.67 170.0 1.74 100.0 5.0 137
32.50 BBY1431J32.5 1.85 0.00 1.74 1111.0 1.92 1004.0 0.0 0
33.00 BBY1403J33 0.82 -0.10 0.75 271.0 0.82 348.0 500.0 336
33.00 BBY1410J33 1.07 0.00 1.02 561.0 1.10 390.0 15.0 88
33.00 BBY1418J33 1.16 -0.10 1.21 370.0 1.26 144.0 22.0 4,425
33.00 BBY1424J33 1.69 0.28 1.35 29.0 1.42 311.0 1.0 117
33.00 BBY1431J33 1.54 0.00 1.45 983.0 1.61 1066.0 14.0 140
33.50 BBY1403J33.5 0.51 -0.09 0.45 161.0 0.54 1482.0 20.0 667
33.50 BBY1410J33.5 0.80 0.00 0.73 542.0 0.80 709.0 5.0 31
33.50 BBY1418J33.5 0.86 -0.22 0.91 1153.0 0.97 206.0 50.0 408
33.50 BBY1424J33.5 1.13 0.01 1.02 1258.0 1.12 56.0 9.0 33
33.50 BBY1431J33.5 1.25 -0.03 1.22 67.0 1.30 841.0 30.0 26
34.00 BBY1403J34 0.24 -0.13 0.25 98.0 0.28 236.0 288.0 687
34.00 BBY1410J34 0.52 0.00 0.49 1045.0 0.55 436.0 67.0 75
34.00 BBY1418J34 0.75 0.03 0.67 174.0 0.71 203.0 279.0 4,216
34.00 BBY1424J34 0.88 0.04 0.82 252.0 0.92 1343.0 26.0 27
34.00 BBY1431J34 1.05 0.09 0.94 1015.0 1.05 79.0 14.0 21
34.50 BBY1403J34.5 0.12 -0.09 0.10 331.0 0.14 825.0 30.0 420
34.50 BBY1410J34.5 0.30 -0.08 0.30 1970.0 0.37 399.0 3.0 72
34.50 BBY1418J34.5 0.54 0.03 0.46 2157.0 0.57 1952.0 29.0 74
34.50 BBY1424J34.5 1.20 0.56 0.59 1571.0 0.68 267.0 4.0 4
34.50 BBY1431J34.5 0.68 -0.11 0.74 913.0 0.85 973.0 15.0 131
35.00 BBY1403J35 0.09 0.00 0.01 1403.0 0.10 1639.0 60.0 185
35.00 BBY1410J35 0.16 -0.07 0.20 197.0 0.23 130.0 30.0 226
35.00 BBY1418J35 0.34 -0.04 0.33 525.0 0.36 114.0 29.0 7,590
35.00 BBY1424J35 0.46 -0.02 0.44 1263.0 0.51 206.0 11.0 29
35.00 BBY1431J35 0.61 0.00 0.57 1363.0 0.67 1024.0 6.0 31
35.50 BBY1403J35.5 0.22 0.17 0.01 20.0 0.05 352.0 1.0 283
35.50 BBY1410J35.5 0.14 0.00 0.10 1366.0 0.17 829.0 1.0 53
35.50 BBY1418J35.5 0.21 -0.06 0.23 276.0 0.26 339.0 16.0 1,050
35.50 BBY1424J35.5 0.35 0.00 0.32 1142.0 0.39 336.0 0.0 0
35.50 BBY1431J35.5 0.48 0.00 0.43 1532.0 0.53 860.0 57.0 58
36.00 BBY1403J36 0.03 -0.02 0.02 10.0 0.05 423.0 10.0 28
36.00 BBY1410J36 0.26 0.19 0.05 2023.0 0.12 1015.0 50.0 50
36.00 BBY1418J36 0.16 -0.02 0.15 583.0 0.19 1260.0 2.0 14,551
36.00 BBY1424J36 0.25 0.00 0.23 933.0 0.30 706.0 0.0 0
36.00 BBY1431J36 0.52 0.14 0.35 26.0 0.40 299.0 5.0 5
36.50 BBY1403J36.5 0.05 0.00 0.01 203.0 0.04 176.0 3.0 40
36.50 BBY1410J36.5 0.05 0.00 0.03 579.0 0.08 815.0 1.0 54
36.50 BBY1418J36.5 0.13 0.03 0.09 962.0 0.14 1173.0 1909.0 1,912
36.50 BBY1424J36.5 0.18 0.00 0.15 1709.0 0.23 912.0 12.0 69
36.50 BBY1431J36.5 0.24 0.00 0.24 1530.0 0.31 266.0 1.0 1
37.00 BBY1403J37 0.02 -0.03 0.02 2.0 0.04 111.0 2.0 4
37.00 BBY1410J37 0.30 0.28 0.02 10.0 0.05 318.0 10.0 11
37.00 BBY1418J37 0.05 0.00 0.05 1091.0 0.10 550.0 15.0 512
37.00 BBY1424J37 0.11 0.00 0.09 1218.0 0.17 534.0 0.0 0
37.00 BBY1431J37 0.19 -0.03 0.17 1024.0 0.24 277.0 23.0 1
37.50 BBY1403J37.5 0.05 0.00 0.01 229.0 0.04 134.0 0.0 0
37.50 BBY1410J37.5 0.20 0.19 0.01 62.0 0.05 286.0 24.0 24
37.50 BBY1418J37.5 0.13 0.09 0.03 1135.0 0.08 591.0 322.0 299
37.50 BBY1424J37.5 0.06 0.00 0.06 1100.0 0.13 511.0 0.0 0
37.50 BBY1431J37.5 0.13 0.00 0.12 1588.0 0.22 1097.0 0.0 0
38.00 BBY1403J38 0.05 0.00 0.01 76.0 0.04 109.0 0.0 0
38.00 BBY1410J38 0.05 0.00 0.01 197.0 0.05 572.0 0.0 0
38.00 BBY1418J38 0.03 0.01 0.02 1000.0 0.07 813.0 2.0 979
38.00 BBY1424J38 0.14 0.09 0.04 1930.0 0.11 786.0 91.0 71
38.00 BBY1431J38 0.13 0.00 0.08 1722.0 0.15 265.0 20.0 39
38.50 BBY1403J38.5 0.05 0.00 0.01 30.0 0.04 135.0 0.0 0
38.50 BBY1410J38.5 0.05 0.00 0.01 706.0 0.05 408.0 0.0 0
38.50 BBY1418J38.5 0.08 0.07 0.01 941.0 0.06 558.0 793.0 793
38.50 BBY1424J38.5 0.13 0.10 0.03 671.0 0.10 1091.0 124.0 127
38.50 BBY1431J38.5 0.06 0.00 0.06 875.0 0.13 686.0 0.0 0
39.00 BBY1403J39 0.05 0.00 0.02 99.0 0.04 105.0 0.0 0
39.00 BBY1410J39 0.05 0.00 0.01 110.0 0.04 254.0 0.0 0
39.00 BBY1418J39 0.10 0.04 0.01 81.0 0.06 816.0 10.0 11
39.00 BBY1424J39 0.10 0.08 0.02 649.0 0.08 703.0 129.0 129
39.00 BBY1431J39 0.05 0.00 0.04 777.0 0.11 879.0 0.0 0
39.50 BBY1403J39.5 0.05 0.00 0.01 73.0 0.04 109.0 0.0 0
39.50 BBY1410J39.5 0.04 0.00 0.01 42.0 0.04 257.0 0.0 0
39.50 BBY1418J39.5 0.06 0.00 0.01 200.0 0.05 1.0 0.0 0
39.50 BBY1424J39.5 0.08 0.00 0.01 10.0 0.08 612.0 0.0 0
39.50 BBY1431J39.5 0.03 0.00 0.03 494.0 0.09 408.0 0.0 0
40.00 BBY1403J40 0.08 0.00 0.00 0.0 0.04 109.0 0.0 0
40.00 BBY1410J40 0.04 0.00 0.01 20.0 0.04 272.0 0.0 0
40.00 BBY1418J40 0.03 -0.02 0.01 904.0 0.05 785.0 8.0 147
40.00 BBY1424J40 0.01 0.00 0.01 8.0 0.06 96.0 0.0 0
40.00 BBY1431J40 0.02 0.00 0.02 526.0 0.08 689.0 0.0 0
40.50 BBY1403J40.5 0.08 0.00 0.00 0.0 0.14 489.0 0.0 0
40.50 BBY1410J40.5 0.04 0.00 0.01 385.0 0.04 285.0 0.0 0
40.50 BBY1418J40.5 0.05 0.00 0.01 1.0 0.04 1.0 0.0 0
40.50 BBY1424J40.5 0.06 0.00 0.01 83.0 0.05 1.0 0.0 0
40.50 BBY1431J40.5 0.01 0.00 0.01 525.0 0.07 443.0 0.0 0
41.00 BBY1403J41 0.08 0.00 0.00 0.0 0.04 116.0 0.0 0
41.00 BBY1410J41 0.04 0.00 0.01 20.0 0.03 1.0 0.0 0
41.00 BBY1418J41 0.04 0.00 0.01 536.0 0.04 142.0 14.0 24
41.00 BBY1424J41 0.05 0.00 0.01 542.0 0.05 385.0 0.0 0
41.00 BBY1431J41 0.01 0.00 0.01 333.0 0.07 579.0 0.0 0
41.50 BBY1403J41.5 0.07 0.00 0.00 0.0 0.09 314.0 0.0 0
41.50 BBY1410J41.5 0.04 0.00 0.00 0.0 0.03 1.0 0.0 0
41.50 BBY1418J41.5 0.02 -0.02 0.00 0.0 0.04 161.0 3.0 3
41.50 BBY1424J41.5 0.05 0.00 0.01 1.0 0.05 410.0 0.0 0
41.50 BBY1431J41.5 0.01 0.00 0.01 1.0 0.06 114.0 0.0 0
42.00 BBY1403J42 0.08 0.00 0.00 0.0 0.09 324.0 0.0 0
42.00 BBY1410J42 0.04 0.00 0.00 0.0 0.03 1.0 0.0 0
42.00 BBY1418J42 0.04 0.00 0.01 668.0 0.04 280.0 0.0 0
42.00 BBY1424J42 0.05 0.00 0.00 0.0 0.04 1.0 0.0 0
42.00 BBY1431J42 0.06 0.00 0.01 80.0 0.06 429.0 0.0 0
42.50 BBY1403J42.5 0.11 0.00 0.00 0.0 0.14 477.0 0.0 0
42.50 BBY1410J42.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
42.50 BBY1418J42.5 0.04 0.00 0.00 0.0 0.03 1.0 0.0 0
42.50 BBY1424J42.5 0.05 0.00 0.00 0.0 0.04 215.0 0.0 0
42.50 BBY1431J42.5 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
43.00 BBY1403J43 0.11 0.00 0.00 0.0 0.14 482.0 0.0 0
43.00 BBY1410J43 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
43.00 BBY1418J43 0.04 0.00 0.03 184.0 0.04 338.0 0.0 0
43.00 BBY1424J43 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
43.00 BBY1431J43 0.05 0.00 0.00 0.0 0.05 434.0 0.0 0
43.50 BBY1418J43.5 0.04 0.00 0.00 0.0 0.03 1.0 0.0 0
44.00 BBY1418J44 0.04 0.00 0.02 119.0 0.03 118.0 3.0 3

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1418V15 0.03 0.00 0.01 1.0 0.03 206.0 0.0 0
16.00 BBY1418V16 0.03 0.00 0.01 1.0 0.02 1.0 45.0 45
18.00 BBY1418V18 0.03 0.00 0.01 44.0 0.03 248.0 0.0 0
19.00 BBY1418V19 0.10 0.07 0.01 34.0 0.03 248.0 1.0 1
20.00 BBY1418V20 0.09 0.05 0.01 216.0 0.04 259.0 6.0 145
21.00 BBY1418V21 0.03 -0.02 0.01 1.0 0.05 292.0 14.0 14
22.00 BBY1418V22 0.12 0.07 0.01 20.0 0.05 235.0 10.0 10
23.00 BBY1418V23 0.03 -0.03 0.01 5.0 0.05 1.0 10.0 22
24.00 BBY1403V24 0.04 -0.08 0.01 20.0 0.13 430.0 10.0 10
24.00 BBY1410V24 0.05 0.00 0.01 1.0 0.05 176.0 0.0 0
24.00 BBY1418V24 0.02 0.01 0.01 1.0 0.03 106.0 20.0 249
24.00 BBY1424V24 0.01 0.00 0.01 81.0 0.07 676.0 0.0 0
24.00 BBY1431V24 0.01 0.00 0.01 73.0 0.08 830.0 0.0 0
24.50 BBY1403V24.5 0.04 -0.06 0.01 1.0 0.05 177.0 15.0 15
24.50 BBY1410V24.5 0.05 0.00 0.01 1.0 0.06 372.0 0.0 0
24.50 BBY1424V24.5 0.01 0.00 0.01 51.0 0.08 618.0 0.0 0
25.00 BBY1403V25 0.13 0.00 0.01 75.0 0.06 131.0 0.0 0
25.00 BBY1410V25 0.05 0.00 0.01 33.0 0.06 382.0 0.0 0
25.00 BBY1418V25 0.02 0.01 0.01 10.0 0.06 1062.0 49.0 1,268
25.00 BBY1424V25 0.01 0.00 0.01 147.0 0.08 569.0 0.0 0
25.00 BBY1431V25 0.01 0.00 0.01 217.0 0.08 825.0 0.0 0
25.50 BBY1403V25.5 0.13 0.00 0.01 51.0 0.06 134.0 0.0 0
25.50 BBY1410V25.5 0.05 0.00 0.01 53.0 0.06 370.0 0.0 0
25.50 BBY1418V25.5 0.01 0.00 0.01 251.0 0.07 1220.0 0.0 0
25.50 BBY1424V25.5 0.01 0.00 0.01 233.0 0.09 873.0 0.0 0
26.00 BBY1403V26 0.14 0.00 0.01 30.0 0.06 137.0 0.0 0
26.00 BBY1410V26 0.06 0.00 0.01 101.0 0.06 259.0 0.0 0
26.00 BBY1418V26 0.04 0.03 0.01 217.0 0.07 1139.0 20.0 798
26.00 BBY1424V26 0.01 0.00 0.01 479.0 0.09 809.0 0.0 0
26.00 BBY1431V26 0.02 0.00 0.02 443.0 0.09 834.0 0.0 0
26.50 BBY1403V26.5 0.13 0.00 0.01 20.0 0.06 130.0 0.0 0
26.50 BBY1410V26.5 0.06 0.00 0.01 52.0 0.05 122.0 0.0 0
26.50 BBY1418V26.5 0.04 0.03 0.01 551.0 0.08 102.0 3.0 3
26.50 BBY1424V26.5 0.01 0.00 0.02 20.0 0.10 750.0 0.0 0
26.50 BBY1431V26.5 0.03 0.00 0.02 627.0 0.11 906.0 0.0 0
27.00 BBY1403V27 0.38 0.24 0.01 20.0 0.06 128.0 57.0 50
27.00 BBY1410V27 0.01 0.00 0.01 41.0 0.07 598.0 0.0 0
27.00 BBY1418V27 0.05 0.04 0.01 595.0 0.04 20.0 1.0 1,936
27.00 BBY1424V27 0.17 0.14 0.01 752.0 0.10 1098.0 1.0 1
27.00 BBY1431V27 0.04 0.00 0.03 673.0 0.12 876.0 0.0 0
27.50 BBY1403V27.5 0.11 0.01 0.01 94.0 0.06 154.0 2.0 41
27.50 BBY1410V27.5 0.01 0.00 0.01 20.0 0.08 974.0 0.0 0
27.50 BBY1418V27.5 0.02 0.00 0.01 780.0 0.08 1297.0 0.0 0
27.50 BBY1424V27.5 0.04 0.00 0.02 790.0 0.11 1170.0 0.0 0
27.50 BBY1431V27.5 0.06 0.00 0.04 1775.0 0.13 1001.0 0.0 0
28.00 BBY1403V28 0.04 -0.06 0.01 1.0 0.06 165.0 1.0 37
28.00 BBY1410V28 0.01 0.00 0.01 20.0 0.08 890.0 0.0 0
28.00 BBY1418V28 0.08 0.00 0.04 80.0 0.09 1.0 21.0 12,884
28.00 BBY1424V28 0.29 0.23 0.02 2071.0 0.12 1030.0 4.0 4
28.00 BBY1431V28 0.12 0.06 0.06 1961.0 0.15 1084.0 5.0 5
28.50 BBY1403V28.5 0.19 0.05 0.01 237.0 0.06 151.0 1.0 5
28.50 BBY1410V28.5 0.02 0.00 0.01 259.0 0.08 815.0 0.0 0
28.50 BBY1418V28.5 0.03 0.00 0.03 908.0 0.09 1147.0 0.0 0
28.50 BBY1424V28.5 0.07 0.00 0.03 2197.0 0.14 1237.0 0.0 0
28.50 BBY1431V28.5 0.11 0.00 0.08 1847.0 0.18 1191.0 0.0 0
29.00 BBY1403V29 0.09 -0.02 0.01 523.0 0.06 331.0 12.0 53
29.00 BBY1410V29 0.24 0.22 0.01 11.0 0.09 861.0 2.0 2
29.00 BBY1418V29 0.08 -0.02 0.05 942.0 0.11 1421.0 2.0 1,927
29.00 BBY1424V29 0.09 0.00 0.06 1103.0 0.16 1242.0 0.0 0
29.00 BBY1431V29 0.17 0.00 0.11 1862.0 0.21 1271.0 1.0 1
29.50 BBY1403V29.5 0.38 0.27 0.01 20.0 0.06 247.0 24.0 38
29.50 BBY1410V29.5 0.04 0.00 0.02 471.0 0.10 1097.0 0.0 0
29.50 BBY1418V29.5 0.13 0.05 0.06 720.0 0.13 1728.0 25.0 35
29.50 BBY1424V29.5 0.12 0.00 0.08 1938.0 0.19 1310.0 0.0 0
29.50 BBY1431V29.5 0.16 0.00 0.15 1544.0 0.25 1286.0 0.0 0
30.00 BBY1403V30 0.08 0.00 0.02 68.0 0.02 1.0 2.0 83
30.00 BBY1410V30 0.08 0.03 0.03 599.0 0.10 1477.0 30.0 7
30.00 BBY1418V30 0.13 0.00 0.08 1073.0 0.16 1816.0 55.0 1,308
30.00 BBY1424V30 0.51 0.36 0.13 1465.0 0.22 1329.0 4.0 4
30.00 BBY1431V30 0.25 0.00 0.20 1289.0 0.30 1399.0 1.0 1
30.50 BBY1403V30.5 0.06 0.04 0.02 120.0 0.07 635.0 15.0 45
30.50 BBY1410V30.5 0.07 0.00 0.05 664.0 0.13 1692.0 0.0 0
30.50 BBY1418V30.5 0.22 0.08 0.12 1193.0 0.19 1513.0 445.0 445
30.50 BBY1424V30.5 0.20 0.00 0.19 627.0 0.28 1318.0 0.0 0
30.50 BBY1431V30.5 0.27 0.00 0.27 426.0 0.36 1029.0 0.0 0
31.00 BBY1403V31 0.09 0.06 0.03 89.0 0.08 687.0 8.0 71
31.00 BBY1410V31 0.11 0.00 0.08 632.0 0.15 1504.0 20.0 51
31.00 BBY1418V31 0.21 -0.03 0.17 967.0 0.24 2060.0 2.0 904
31.00 BBY1424V31 0.37 0.12 0.24 1476.0 0.30 58.0 16.0 36
31.00 BBY1431V31 0.48 0.14 0.34 996.0 0.42 1176.0 17.0 30
31.50 BBY1403V31.5 0.05 0.00 0.01 584.0 0.10 1642.0 50.0 68
31.50 BBY1410V31.5 0.24 0.10 0.13 1114.0 0.18 572.0 20.0 48
31.50 BBY1418V31.5 0.25 0.00 0.23 1494.0 0.29 896.0 20.0 366
31.50 BBY1424V31.5 1.37 1.04 0.32 1436.0 0.43 1606.0 21.0 21
31.50 BBY1431V31.5 0.50 0.07 0.43 1407.0 0.54 1476.0 20.0 25
32.00 BBY1403V32 0.13 0.00 0.06 279.0 0.11 477.0 58.0 313
32.00 BBY1410V32 0.20 0.00 0.19 190.0 0.22 34.0 15.0 15
32.00 BBY1418V32 0.39 0.00 0.32 1380.0 0.38 519.0 2.0 1,604
32.00 BBY1424V32 0.72 0.29 0.45 242.0 0.52 1004.0 2.0 15
32.00 BBY1431V32 0.49 -0.06 0.54 1438.0 0.67 1495.0 10.0 10
32.50 BBY1403V32.5 0.16 0.00 0.11 245.0 0.17 1389.0 261.0 484
32.50 BBY1410V32.5 0.38 0.00 0.29 1371.0 0.35 440.0 2.0 21
32.50 BBY1418V32.5 0.47 -0.03 0.47 104.0 0.51 488.0 77.0 827
32.50 BBY1424V32.5 1.38 0.80 0.59 294.0 0.64 110.0 4.0 15
32.50 BBY1431V32.5 0.68 0.00 0.69 1507.0 0.82 1253.0 0.0 0
33.00 BBY1403V33 0.23 -0.07 0.22 331.0 0.26 254.0 57.0 353
33.00 BBY1410V33 0.59 0.17 0.45 23.0 0.49 15.0 5.0 17
33.00 BBY1418V33 0.65 -0.07 0.64 485.0 0.68 274.0 53.0 1,718
33.00 BBY1424V33 1.09 0.36 0.76 340.0 0.83 498.0 50.0 180
33.00 BBY1431V33 0.95 0.00 0.88 1418.0 1.00 892.0 20.0 76
33.50 BBY1403V33.5 0.42 0.03 0.39 106.0 0.42 1.0 16.0 395
33.50 BBY1410V33.5 1.06 0.43 0.65 261.0 0.70 359.0 2.0 47
33.50 BBY1418V33.5 0.86 -0.06 0.83 1006.0 0.93 1561.0 17.0 174
33.50 BBY1424V33.5 0.95 0.00 0.97 682.0 1.03 30.0 0.0 0
33.50 BBY1431V33.5 1.29 0.22 1.14 61.0 1.18 30.0 1.0 1
34.00 BBY1403V34 0.66 0.00 0.64 289.0 1.00 1811.0 13.0 556
34.00 BBY1410V34 1.19 0.31 0.90 619.0 0.97 530.0 5.0 85
34.00 BBY1418V34 1.13 0.00 1.09 1233.0 1.17 242.0 16.0 340
34.00 BBY1424V34 1.16 0.00 1.23 377.0 1.29 114.0 0.0 0
34.00 BBY1431V34 1.36 0.00 1.36 1004.0 1.49 1027.0 0.0 0
34.50 BBY1403V34.5 0.96 0.00 1.00 30.0 1.44 1853.0 36.0 525
34.50 BBY1410V34.5 1.38 0.20 1.22 351.0 1.28 121.0 1.0 5
34.50 BBY1418V34.5 1.47 0.00 1.39 548.0 1.52 1481.0 22.0 29
34.50 BBY1424V34.5 1.47 0.00 1.52 412.0 1.60 240.0 0.0 0
34.50 BBY1431V34.5 1.59 0.00 1.65 600.0 1.81 1035.0 0.0 0
35.00 BBY1403V35 1.25 -0.04 1.30 1034.0 1.79 1691.0 10.0 458
35.00 BBY1410V35 1.85 0.31 1.60 10.0 1.66 20.0 105.0 121
35.00 BBY1418V35 1.69 0.00 1.76 81.0 1.82 31.0 20.0 860
35.00 BBY1424V35 2.09 0.28 1.86 254.0 1.94 131.0 2.0 0
35.00 BBY1431V35 1.92 0.00 1.98 625.0 2.15 932.0 0.0 0
35.50 BBY1403V35.5 2.18 0.00 1.74 791.0 2.35 1044.0 40.0 35
35.50 BBY1410V35.5 1.87 0.00 1.89 1528.0 2.17 1062.0 0.0 0
35.50 BBY1418V35.5 2.15 0.00 2.15 164.0 2.22 132.0 1.0 32
35.50 BBY1424V35.5 1.73 -0.40 2.22 656.0 2.32 82.0 5.0 5
35.50 BBY1431V35.5 2.25 0.00 2.34 618.0 2.51 694.0 0.0 0
36.00 BBY1403V36 2.45 0.24 2.26 374.0 2.84 788.0 27.0 47
36.00 BBY1410V36 2.71 0.00 2.34 708.0 2.90 1215.0 22.0 11
36.00 BBY1418V36 2.44 0.00 2.38 1627.0 2.70 1019.0 11.0 193
36.00 BBY1424V36 2.79 0.27 2.66 103.0 2.90 1152.0 11.0 11
36.00 BBY1431V36 2.63 0.00 2.73 898.0 2.91 824.0 0.0 0
36.50 BBY1403V36.5 2.66 0.00 2.72 293.0 3.35 428.0 0.0 0
36.50 BBY1410V36.5 2.76 0.00 2.77 513.0 3.45 502.0 0.0 0
36.50 BBY1418V36.5 2.44 -0.41 2.86 1098.0 3.40 1453.0 11.0 11
36.50 BBY1424V36.5 3.20 0.27 2.91 1162.0 3.50 1232.0 10.0 18
36.50 BBY1431V36.5 3.00 0.00 3.00 927.0 3.60 1218.0 0.0 0
37.00 BBY1403V37 3.30 0.15 3.15 130.0 3.85 394.0 1.0 1
37.00 BBY1410V37 2.22 -0.98 3.25 458.0 3.85 986.0 100.0 100
37.00 BBY1418V37 4.05 0.80 3.30 674.0 3.85 1063.0 23.0 23
37.00 BBY1424V37 3.65 0.30 3.35 1255.0 3.95 1419.0 16.0 16
37.00 BBY1431V37 3.75 0.35 3.40 1153.0 4.00 1187.0 10.0 10
37.50 BBY1403V37.5 3.60 0.00 3.70 126.0 4.50 241.0 0.0 0
37.50 BBY1410V37.5 4.00 0.30 3.75 470.0 4.35 985.0 9.0 9
37.50 BBY1418V37.5 3.75 0.00 3.75 502.0 4.30 643.0 0.0 0
37.50 BBY1424V37.5 3.80 0.00 3.80 341.0 4.50 519.0 0.0 0
37.50 BBY1431V37.5 3.85 0.00 3.85 738.0 4.50 1254.0 0.0 0
38.00 BBY1403V38 4.10 0.00 4.15 225.0 4.95 241.0 0.0 0
38.00 BBY1410V38 4.50 0.30 4.25 416.0 4.85 462.0 12.0 12
38.00 BBY1418V38 4.95 0.75 4.25 562.0 4.80 919.0 6.0 18
38.00 BBY1424V38 4.55 0.30 4.30 345.0 4.90 468.0 9.0 9
38.00 BBY1431V38 4.30 0.00 4.30 226.0 4.95 243.0 0.0 0
38.50 BBY1403V38.5 4.60 0.00 4.65 225.0 5.50 241.0 0.0 0
38.50 BBY1410V38.5 4.70 0.00 4.75 293.0 5.35 402.0 0.0 0
38.50 BBY1418V38.5 4.95 0.25 4.75 573.0 5.30 899.0 16.0 16
38.50 BBY1424V38.5 4.75 0.00 4.75 127.0 5.40 337.0 0.0 0
38.50 BBY1431V38.5 4.75 0.00 4.80 145.0 5.45 342.0 0.0 0
39.00 BBY1403V39 4.90 0.00 5.00 181.0 5.65 181.0 0.0 0
39.00 BBY1410V39 5.20 0.00 5.20 330.0 5.65 62.0 0.0 0
39.00 BBY1418V39 5.45 0.25 5.25 533.0 5.75 925.0 1.0 3
39.00 BBY1424V39 4.85 -0.35 5.25 355.0 5.85 772.0 13.0 13
39.00 BBY1431V39 5.25 0.00 5.30 126.0 5.95 346.0 0.0 0
39.50 BBY1403V39.5 5.05 0.00 4.90 181.0 6.15 181.0 0.0 0
39.50 BBY1410V39.5 5.65 0.00 5.25 17.0 6.60 2.0 0.0 0
39.50 BBY1418V39.5 6.15 0.45 5.75 491.0 6.25 883.0 22.0 22
39.50 BBY1424V39.5 5.70 0.00 5.70 219.0 6.75 367.0 0.0 0
39.50 BBY1431V39.5 5.75 0.00 5.75 144.0 6.40 230.0 0.0 0
40.00 BBY1403V40 6.10 0.00 5.50 329.0 7.65 131.0 0.0 0
40.00 BBY1410V40 6.20 0.00 6.15 225.0 6.90 266.0 0.0 0
40.00 BBY1418V40 6.20 0.00 6.25 200.0 6.75 448.0 0.0 0
40.00 BBY1424V40 6.20 0.00 6.20 228.0 6.85 345.0 0.0 0
40.00 BBY1431V40 6.44 0.24 6.20 414.0 6.85 674.0 1.0 4
40.50 BBY1403V40.5 6.65 0.00 6.45 206.0 7.70 181.0 0.0 0
40.50 BBY1410V40.5 6.65 0.00 6.65 225.0 7.45 266.0 0.0 0
40.50 BBY1418V40.5 6.70 0.00 6.70 484.0 7.25 474.0 0.0 0
40.50 BBY1424V40.5 6.70 0.00 6.70 237.0 7.35 350.0 0.0 0
40.50 BBY1431V40.5 6.70 0.00 6.75 152.0 7.40 241.0 0.0 0
41.00 BBY1403V41 7.30 0.15 7.20 115.0 7.95 120.0 28.0 8
41.00 BBY1410V41 7.15 0.00 7.00 196.0 8.00 200.0 0.0 0
41.00 BBY1418V41 7.20 0.00 7.20 132.0 7.75 235.0 0.0 0
41.00 BBY1424V41 7.20 0.00 7.20 224.0 7.85 376.0 0.0 0
41.00 BBY1431V41 7.20 0.00 7.25 135.0 7.90 239.0 0.0 0
41.50 BBY1403V41.5 7.80 0.15 7.45 235.0 8.35 140.0 19.0 19
41.50 BBY1410V41.5 6.45 0.00 7.35 200.0 8.45 194.0 0.0 0
41.50 BBY1418V41.5 7.65 0.00 7.65 158.0 8.25 259.0 0.0 0
41.50 BBY1424V41.5 7.70 0.00 7.65 230.0 8.35 243.0 0.0 0
41.50 BBY1431V41.5 7.70 0.00 7.75 129.0 8.40 234.0 0.0 0
42.00 BBY1403V42 8.05 0.00 7.70 170.0 8.70 140.0 0.0 0
42.00 BBY1410V42 6.45 0.00 7.35 140.0 9.85 140.0 0.0 0
42.00 BBY1418V42 8.10 0.00 8.20 132.0 8.75 236.0 0.0 0
42.00 BBY1424V42 8.20 0.00 7.85 191.0 9.10 188.0 0.0 0
42.00 BBY1431V42 8.20 0.00 7.95 200.0 8.85 228.0 0.0 0
42.50 BBY1403V42.5 8.10 0.00 8.15 170.0 9.20 140.0 0.0 0
42.50 BBY1410V42.5 7.00 0.00 8.20 140.0 9.65 140.0 0.0 0
42.50 BBY1418V42.5 8.70 0.00 8.65 158.0 9.25 259.0 0.0 0
42.50 BBY1424V42.5 8.35 0.00 8.20 140.0 9.75 140.0 0.0 0
42.50 BBY1431V42.5 8.50 0.00 8.70 71.0 9.35 211.0 0.0 0
43.00 BBY1403V43 9.15 0.00 8.95 310.0 9.90 125.0 0.0 0
43.00 BBY1410V43 9.15 0.00 8.90 600.0 9.85 237.0 0.0 0
43.00 BBY1418V43 9.20 0.00 9.00 191.0 10.05 66.0 0.0 0
43.00 BBY1424V43 9.15 0.00 8.85 600.0 10.00 341.0 0.0 0
43.00 BBY1431V43 8.80 0.00 8.95 676.0 9.85 573.0 0.0 0
43.50 BBY1418V43.5 9.80 0.10 9.50 20.0 10.45 20.0 60.0 0
44.00 BBY1418V44 10.15 0.00 10.20 344.0 10.75 434.0 0.0 0