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 (2014-10-31)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141122C00045000 C 11/22/14 45.0 27.10 27.70
BBBY 141122C00047500 C 11/22/14 47.5 24.50 24.95
BBBY 141122C00050000 C 11/22/14 50.0 22.10 22.50
BBBY 141122C00052500 C 11/22/14 52.5 19.60 20.00
BBBY 141122C00054000 C 11/22/14 54.0 16.65 19.95
BBBY 141122C00055000 C 11/22/14 55.0 17.10 17.50
BBBY 141122C00055500 C 11/22/14 55.5 15.15 18.45
BBBY 141122C00056000 C 11/22/14 56.0 14.70 17.95
BBBY 141122C00056500 C 11/22/14 56.5 14.20 17.45
BBBY 141122C00057000 C 11/22/14 57.0 15.10 15.50
BBBY 141122C00057500 C 11/22/14 57.5 14.60 14.90
BBBY 141122C00058000 C 11/22/14 58.0 12.70 14.75
BBBY 141122C00058500 C 11/22/14 58.5 13.55 14.05
BBBY 141122C00059000 C 11/22/14 59.0 11.65 13.90
BBBY 141122C00059500 C 11/22/14 59.5 11.10 14.20
BBBY 141122C00060000 C 11/22/14 60.0 12.10 12.40
BBBY 141122C00060500 C 11/22/14 60.5 11.30 12.25
BBBY 141122C00061000 C 11/22/14 61.0 11.05 11.75
BBBY 141122C00061500 C 11/22/14 61.5 10.20 11.45
BBBY 141122C00062000 C 11/22/14 62.0 9.70 10.70
BBBY 141122C00062500 C 11/22/14 62.5 9.70 9.90
BBBY 141122C00063000 C 11/22/14 63.0 9.10 9.40
BBBY 141122C00063500 C 11/22/14 63.5 8.60 9.00
BBBY 141122C00064000 C 11/22/14 64.0 8.10 8.40
BBBY 141122C00064500 C 11/22/14 64.5 7.60 8.00
BBBY 141122C00065000 C 11/22/14 65.0 7.20 7.40
BBBY 141122C00065500 C 11/22/14 65.5 6.60 6.95
BBBY 141122C00066000 C 11/22/14 66.0 6.10 6.45
BBBY 141122C00066500 C 11/22/14 66.5 5.60 6.00
BBBY 141122C00067000 C 11/22/14 67.0 5.10 5.50
BBBY 141122C00067500 C 11/22/14 67.5 4.60 4.90
BBBY 141122C00068000 C 11/22/14 68.0 4.20 4.50
BBBY 141122C00068500 C 11/22/14 68.5 3.70 4.00
BBBY 141122C00069000 C 11/22/14 69.0 3.20 3.70
BBBY 141122C00069500 C 11/22/14 69.5 2.70 2.98
BBBY 141122C00070000 C 11/22/14 70.0 2.21 2.47
BBBY 141122C00070500 C 11/22/14 70.5 1.71 2.06
BBBY 141122C00071000 C 11/22/14 71.0 1.22 1.48
BBBY 141122C00071500 C 11/22/14 71.5 0.70 1.06
BBBY 141122C00072000 C 11/22/14 72.0 0.22 0.48
BBBY 141122C00072500 C 11/22/14 72.5 0.00 0.03
BBBY 141122C00073000 C 11/22/14 73.0 0.00 0.03
BBBY 141122C00073500 C 11/22/14 73.5 0.00 0.03
BBBY 141122C00074000 C 11/22/14 74.0 0.00 0.02
BBBY 141122C00074500 C 11/22/14 74.5 0.00 0.02
BBBY 141122C00075000 C 11/22/14 75.0 0.00 0.02
BBBY 141122C00076000 C 11/22/14 76.0 0.00 0.02
BBBY 141122C00077500 C 11/22/14 77.5 0.00 0.02
BBBY 141122C00079000 C 11/22/14 79.0 0.00 0.02
BBBY 141122C00080000 C 11/22/14 80.0 0.00 0.02
BBBY 141122C00081000 C 11/22/14 81.0 0.00 0.02
BBBY 141122C00084000 C 11/22/14 84.0 0.00 0.02
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.02
BBBY 141122C00086000 C 11/22/14 86.0 0.00 0.02
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.02
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.03
BBBY 141122P00045000 P 11/22/14 45.0 0.00 0.03
BBBY 141122P00047500 P 11/22/14 47.5 0.00 0.02
BBBY 141122P00050000 P 11/22/14 50.0 0.00 0.02
BBBY 141122P00052500 P 11/22/14 52.5 0.00 0.02
BBBY 141122P00054000 P 11/22/14 54.0 0.00 0.03
BBBY 141122P00055000 P 11/22/14 55.0 0.00 0.01
BBBY 141122P00055500 P 11/22/14 55.5 0.00 0.03
BBBY 141122P00056000 P 11/22/14 56.0 0.00 0.03
BBBY 141122P00056500 P 11/22/14 56.5 0.00 0.03
BBBY 141122P00057000 P 11/22/14 57.0 0.00 0.03
BBBY 141122P00057500 P 11/22/14 57.5 0.00 0.01
BBBY 141122P00058000 P 11/22/14 58.0 0.00 0.03
BBBY 141122P00058500 P 11/22/14 58.5 0.00 0.03
BBBY 141122P00059000 P 11/22/14 59.0 0.00 0.03
BBBY 141122P00059500 P 11/22/14 59.5 0.00 0.03
BBBY 141122P00060000 P 11/22/14 60.0 0.00 0.01
BBBY 141122P00060500 P 11/22/14 60.5 0.00 0.02
BBBY 141122P00061000 P 11/22/14 61.0 0.00 0.03
BBBY 141122P00061500 P 11/22/14 61.5 0.00 0.03
BBBY 141122P00062000 P 11/22/14 62.0 0.00 0.03
BBBY 141122P00062500 P 11/22/14 62.5 0.00 0.01
BBBY 141122P00063000 P 11/22/14 63.0 0.00 0.03
BBBY 141122P00063500 P 11/22/14 63.5 0.00 0.02
BBBY 141122P00064000 P 11/22/14 64.0 0.00 0.03
BBBY 141122P00064500 P 11/22/14 64.5 0.00 0.02
BBBY 141122P00065000 P 11/22/14 65.0 0.00 0.02
BBBY 141122P00065500 P 11/22/14 65.5 0.00 0.02
BBBY 141122P00066000 P 11/22/14 66.0 0.00 0.02
BBBY 141122P00066500 P 11/22/14 66.5 0.00 0.02
BBBY 141122P00067000 P 11/22/14 67.0 0.00 0.02
BBBY 141122P00067500 P 11/22/14 67.5 0.00 0.02
BBBY 141122P00068000 P 11/22/14 68.0 0.00 0.02
BBBY 141122P00068500 P 11/22/14 68.5 0.00 0.02
BBBY 141122P00069000 P 11/22/14 69.0 0.00 0.02
BBBY 141122P00069500 P 11/22/14 69.5 0.00 0.02
BBBY 141122P00070000 P 11/22/14 70.0 0.00 0.02
BBBY 141122P00070500 P 11/22/14 70.5 0.00 0.02
BBBY 141122P00071000 P 11/22/14 71.0 0.00 0.02
BBBY 141122P00071500 P 11/22/14 71.5 0.00 0.02
BBBY 141122P00072000 P 11/22/14 72.0 0.00 0.03
BBBY 141122P00072500 P 11/22/14 72.5 0.14 0.29
BBBY 141122P00073000 P 11/22/14 73.0 0.39 0.87
BBBY 141122P00073500 P 11/22/14 73.5 0.53 1.37
BBBY 141122P00074000 P 11/22/14 74.0 1.01 1.88
BBBY 141122P00074500 P 11/22/14 74.5 1.51 2.37
BBBY 141122P00075000 P 11/22/14 75.0 2.01 2.88
BBBY 141122P00076000 P 11/22/14 76.0 3.00 3.90
BBBY 141122P00077500 P 11/22/14 77.5 4.50 5.40
BBBY 141122P00079000 P 11/22/14 79.0 6.00 6.90
BBBY 141122P00080000 P 11/22/14 80.0 7.00 7.90
BBBY 141122P00081000 P 11/22/14 81.0 8.00 8.90
BBBY 141122P00084000 P 11/22/14 84.0 9.45 13.25
BBBY 141122P00085000 P 11/22/14 85.0 10.25 14.30
BBBY 141122P00086000 P 11/22/14 86.0 11.45 15.40
BBBY 141122P00090000 P 11/22/14 90.0 15.30 19.30
BBBY 141122P00095000 P 11/22/14 95.0 20.85 23.05
BBBY 141128C00047500 C 11/28/14 47.5 24.20 25.45
BBBY 141128C00050000 C 11/28/14 50.0 20.65 24.50
BBBY 141128C00055000 C 11/28/14 55.0 15.65 19.60
BBBY 141128C00057000 C 11/28/14 57.0 13.75 16.40
BBBY 141128C00058000 C 11/28/14 58.0 12.75 15.40
BBBY 141128C00058500 C 11/28/14 58.5 12.15 15.45
BBBY 141128C00059000 C 11/28/14 59.0 11.70 14.40
BBBY 141128C00059500 C 11/28/14 59.5 12.55 12.95
BBBY 141128C00060000 C 11/28/14 60.0 12.10 12.50
BBBY 141128C00060500 C 11/28/14 60.5 11.20 13.45
BBBY 141128C00061000 C 11/28/14 61.0 10.70 11.45
BBBY 141128C00061500 C 11/28/14 61.5 10.45 10.95
BBBY 141128C00062000 C 11/28/14 62.0 9.70 10.45
BBBY 141128C00062500 C 11/28/14 62.5 9.05 9.95
BBBY 141128C00063000 C 11/28/14 63.0 9.10 9.45
BBBY 141128C00063500 C 11/28/14 63.5 8.60 8.95
BBBY 141128C00064000 C 11/28/14 64.0 8.10 8.45
BBBY 141128C00064500 C 11/28/14 64.5 7.60 7.95
BBBY 141128C00065000 C 11/28/14 65.0 7.10 7.45
BBBY 141128C00065500 C 11/28/14 65.5 6.65 6.95
BBBY 141128C00066000 C 11/28/14 66.0 6.10 6.45
BBBY 141128C00066500 C 11/28/14 66.5 5.60 5.90
BBBY 141128C00067000 C 11/28/14 67.0 5.20 5.45
BBBY 141128C00067500 C 11/28/14 67.5 4.70 4.90
BBBY 141128C00068000 C 11/28/14 68.0 4.15 4.60
BBBY 141128C00068500 C 11/28/14 68.5 3.65 4.15
BBBY 141128C00069000 C 11/28/14 69.0 3.15 3.65
BBBY 141128C00069500 C 11/28/14 69.5 2.69 3.15
BBBY 141128C00070000 C 11/28/14 70.0 2.22 2.65
BBBY 141128C00070500 C 11/28/14 70.5 1.76 2.07
BBBY 141128C00071000 C 11/28/14 71.0 1.39 1.74
BBBY 141128C00071500 C 11/28/14 71.5 1.01 1.11
BBBY 141128C00072000 C 11/28/14 72.0 0.68 0.77
BBBY 141128C00072500 C 11/28/14 72.5 0.44 0.50
BBBY 141128C00073000 C 11/28/14 73.0 0.26 0.30
BBBY 141128C00073500 C 11/28/14 73.5 0.13 0.17
BBBY 141128C00074000 C 11/28/14 74.0 0.07 0.14
BBBY 141128C00074500 C 11/28/14 74.5 0.04 0.09
BBBY 141128C00075000 C 11/28/14 75.0 0.02 0.04
BBBY 141128C00076000 C 11/28/14 76.0 0.00 0.04
BBBY 141128C00077000 C 11/28/14 77.0 0.00 0.03
BBBY 141128C00078000 C 11/28/14 78.0 0.00 0.03
BBBY 141128C00079000 C 11/28/14 79.0 0.00 0.03
BBBY 141128C00080000 C 11/28/14 80.0 0.00 0.03
BBBY 141128C00081000 C 11/28/14 81.0 0.00 0.03
BBBY 141128C00082000 C 11/28/14 82.0 0.00 0.03
BBBY 141128C00083000 C 11/28/14 83.0 0.00 0.03
BBBY 141128C00084000 C 11/28/14 84.0 0.00 0.02
BBBY 141128C00085000 C 11/28/14 85.0 0.00 0.03
BBBY 141128C00090000 C 11/28/14 90.0 0.00 0.02
BBBY 141128P00047500 P 11/28/14 47.5 0.00 0.03
BBBY 141128P00050000 P 11/28/14 50.0 0.00 0.03
BBBY 141128P00055000 P 11/28/14 55.0 0.00 0.03
BBBY 141128P00057000 P 11/28/14 57.0 0.00 0.02
BBBY 141128P00058000 P 11/28/14 58.0 0.00 0.02
BBBY 141128P00058500 P 11/28/14 58.5 0.00 0.03
BBBY 141128P00059000 P 11/28/14 59.0 0.00 0.02
BBBY 141128P00059500 P 11/28/14 59.5 0.00 0.02
BBBY 141128P00060000 P 11/28/14 60.0 0.00 0.03
BBBY 141128P00060500 P 11/28/14 60.5 0.00 0.02
BBBY 141128P00061000 P 11/28/14 61.0 0.00 0.02
BBBY 141128P00061500 P 11/28/14 61.5 0.00 0.03
BBBY 141128P00062000 P 11/28/14 62.0 0.00 0.03
BBBY 141128P00062500 P 11/28/14 62.5 0.00 0.03
BBBY 141128P00063000 P 11/28/14 63.0 0.00 0.03
BBBY 141128P00063500 P 11/28/14 63.5 0.00 0.03
BBBY 141128P00064000 P 11/28/14 64.0 0.00 0.03
BBBY 141128P00064500 P 11/28/14 64.5 0.00 0.02
BBBY 141128P00065000 P 11/28/14 65.0 0.00 0.03
BBBY 141128P00065500 P 11/28/14 65.5 0.00 0.03
BBBY 141128P00066000 P 11/28/14 66.0 0.00 0.03
BBBY 141128P00066500 P 11/28/14 66.5 0.01 0.03
BBBY 141128P00067000 P 11/28/14 67.0 0.00 0.03
BBBY 141128P00067500 P 11/28/14 67.5 0.00 0.04
BBBY 141128P00068000 P 11/28/14 68.0 0.00 0.06
BBBY 141128P00068500 P 11/28/14 68.5 0.00 0.06
BBBY 141128P00069000 P 11/28/14 69.0 0.00 0.07
BBBY 141128P00069500 P 11/28/14 69.5 0.01 0.09
BBBY 141128P00070000 P 11/28/14 70.0 0.03 0.11
BBBY 141128P00070500 P 11/28/14 70.5 0.06 0.15
BBBY 141128P00071000 P 11/28/14 71.0 0.14 0.19
BBBY 141128P00071500 P 11/28/14 71.5 0.25 0.29
BBBY 141128P00072000 P 11/28/14 72.0 0.41 0.48
BBBY 141128P00072500 P 11/28/14 72.5 0.63 0.71
BBBY 141128P00073000 P 11/28/14 73.0 0.94 1.03
BBBY 141128P00073500 P 11/28/14 73.5 1.28 1.46
BBBY 141128P00074000 P 11/28/14 74.0 1.56 1.96
BBBY 141128P00074500 P 11/28/14 74.5 1.65 2.43
BBBY 141128P00075000 P 11/28/14 75.0 2.10 2.91
BBBY 141128P00076000 P 11/28/14 76.0 3.05 3.90
BBBY 141128P00077000 P 11/28/14 77.0 4.00 4.90
BBBY 141128P00078000 P 11/28/14 78.0 5.00 5.90
BBBY 141128P00079000 P 11/28/14 79.0 6.00 6.90
BBBY 141128P00080000 P 11/28/14 80.0 6.95 7.90
BBBY 141128P00081000 P 11/28/14 81.0 8.00 8.95
BBBY 141128P00082000 P 11/28/14 82.0 9.00 9.95
BBBY 141128P00083000 P 11/28/14 83.0 9.55 11.80
BBBY 141128P00084000 P 11/28/14 84.0 9.50 13.35
BBBY 141128P00085000 P 11/28/14 85.0 10.85 14.40
BBBY 141128P00090000 P 11/28/14 90.0 16.10 18.15
BBBY 141205C00058000 C 12/05/14 58.0 13.70 14.90
BBBY 141205C00058500 C 12/05/14 58.5 13.15 15.40
BBBY 141205C00059000 C 12/05/14 59.0 12.30 14.90
BBBY 141205C00059500 C 12/05/14 59.5 11.80 14.40
BBBY 141205C00060000 C 12/05/14 60.0 11.30 12.95
BBBY 141205C00060500 C 12/05/14 60.5 10.80 13.40
BBBY 141205C00061000 C 12/05/14 61.0 10.75 12.90
BBBY 141205C00061500 C 12/05/14 61.5 9.80 12.50
BBBY 141205C00062000 C 12/05/14 62.0 9.75 11.90
BBBY 141205C00062500 C 12/05/14 62.5 9.30 10.70
BBBY 141205C00063000 C 12/05/14 63.0 8.95 10.20
BBBY 141205C00063500 C 12/05/14 63.5 8.45 9.70
BBBY 141205C00064000 C 12/05/14 64.0 8.15 9.20
BBBY 141205C00064500 C 12/05/14 64.5 7.65 8.75
BBBY 141205C00065000 C 12/05/14 65.0 7.15 8.25
BBBY 141205C00065500 C 12/05/14 65.5 6.65 7.75
BBBY 141205C00066000 C 12/05/14 66.0 6.15 7.25
BBBY 141205C00066500 C 12/05/14 66.5 5.65 6.75
BBBY 141205C00067000 C 12/05/14 67.0 5.15 6.25
BBBY 141205C00067500 C 12/05/14 67.5 4.65 5.75
BBBY 141205C00068000 C 12/05/14 68.0 4.20 5.25
BBBY 141205C00068500 C 12/05/14 68.5 3.70 4.75
BBBY 141205C00069000 C 12/05/14 69.0 3.25 4.20
BBBY 141205C00069500 C 12/05/14 69.5 2.82 3.55
BBBY 141205C00070000 C 12/05/14 70.0 2.42 2.88
BBBY 141205C00070500 C 12/05/14 70.5 2.01 2.25
BBBY 141205C00071000 C 12/05/14 71.0 1.67 1.88
BBBY 141205C00071500 C 12/05/14 71.5 1.32 1.41
BBBY 141205C00072000 C 12/05/14 72.0 1.00 1.19
BBBY 141205C00072500 C 12/05/14 72.5 0.74 0.82
BBBY 141205C00073000 C 12/05/14 73.0 0.53 0.67
BBBY 141205C00073500 C 12/05/14 73.5 0.38 0.44
BBBY 141205C00074000 C 12/05/14 74.0 0.25 0.37
BBBY 141205C00074500 C 12/05/14 74.5 0.17 0.24
BBBY 141205C00075000 C 12/05/14 75.0 0.11 0.17
BBBY 141205C00076000 C 12/05/14 76.0 0.04 0.10
BBBY 141205C00080000 C 12/05/14 80.0 0.00 0.03
BBBY 141205P00058000 P 12/05/14 58.0 0.00 0.03
BBBY 141205P00058500 P 12/05/14 58.5 0.00 0.03
BBBY 141205P00059000 P 12/05/14 59.0 0.00 0.03
BBBY 141205P00059500 P 12/05/14 59.5 0.00 0.03
BBBY 141205P00060000 P 12/05/14 60.0 0.00 0.03
BBBY 141205P00060500 P 12/05/14 60.5 0.00 0.03
BBBY 141205P00061000 P 12/05/14 61.0 0.00 0.03
BBBY 141205P00061500 P 12/05/14 61.5 0.00 0.03
BBBY 141205P00062000 P 12/05/14 62.0 0.00 0.04
BBBY 141205P00062500 P 12/05/14 62.5 0.00 0.04
BBBY 141205P00063000 P 12/05/14 63.0 0.00 0.04
BBBY 141205P00063500 P 12/05/14 63.5 0.00 0.04
BBBY 141205P00064000 P 12/05/14 64.0 0.00 0.04
BBBY 141205P00064500 P 12/05/14 64.5 0.00 0.05
BBBY 141205P00065000 P 12/05/14 65.0 0.00 0.06
BBBY 141205P00065500 P 12/05/14 65.5 0.00 0.07
BBBY 141205P00066000 P 12/05/14 66.0 0.00 0.07
BBBY 141205P00066500 P 12/05/14 66.5 0.01 0.08
BBBY 141205P00067000 P 12/05/14 67.0 0.02 0.08
BBBY 141205P00067500 P 12/05/14 67.5 0.03 0.10
BBBY 141205P00068000 P 12/05/14 68.0 0.04 0.12
BBBY 141205P00068500 P 12/05/14 68.5 0.05 0.14
BBBY 141205P00069000 P 12/05/14 69.0 0.09 0.16
BBBY 141205P00069500 P 12/05/14 69.5 0.12 0.21
BBBY 141205P00070000 P 12/05/14 70.0 0.20 0.27
BBBY 141205P00070500 P 12/05/14 70.5 0.28 0.33
BBBY 141205P00071000 P 12/05/14 71.0 0.39 0.46
BBBY 141205P00071500 P 12/05/14 71.5 0.54 0.65
BBBY 141205P00072000 P 12/05/14 72.0 0.72 0.79
BBBY 141205P00072500 P 12/05/14 72.5 0.95 1.08
BBBY 141205P00073000 P 12/05/14 73.0 1.23 1.33
BBBY 141205P00073500 P 12/05/14 73.5 1.57 1.65
BBBY 141205P00074000 P 12/05/14 74.0 1.89 2.07
BBBY 141205P00074500 P 12/05/14 74.5 2.18 2.57
BBBY 141205P00075000 P 12/05/14 75.0 2.48 3.00
BBBY 141205P00076000 P 12/05/14 76.0 2.93 3.95
BBBY 141205P00080000 P 12/05/14 80.0 6.80 7.90
BBBY 141212C00058000 C 12/12/14 58.0 13.90 14.95
BBBY 141212C00058500 C 12/12/14 58.5 13.00 14.45
BBBY 141212C00059000 C 12/12/14 59.0 12.30 14.90
BBBY 141212C00059500 C 12/12/14 59.5 11.80 14.45
BBBY 141212C00060000 C 12/12/14 60.0 11.75 12.70
BBBY 141212C00060500 C 12/12/14 60.5 10.80 13.45
BBBY 141212C00061000 C 12/12/14 61.0 10.30 12.95
BBBY 141212C00061500 C 12/12/14 61.5 9.80 12.45
BBBY 141212C00062000 C 12/12/14 62.0 9.75 11.95
BBBY 141212C00062500 C 12/12/14 62.5 9.40 10.65
BBBY 141212C00063000 C 12/12/14 63.0 9.15 10.15
BBBY 141212C00063500 C 12/12/14 63.5 8.50 9.30
BBBY 141212C00064000 C 12/12/14 64.0 8.15 9.15
BBBY 141212C00064500 C 12/12/14 64.5 7.65 8.65
BBBY 141212C00065000 C 12/12/14 65.0 7.15 8.15
BBBY 141212C00065500 C 12/12/14 65.5 6.65 7.25
BBBY 141212C00066000 C 12/12/14 66.0 6.20 6.75
BBBY 141212C00066500 C 12/12/14 66.5 5.70 6.25
BBBY 141212C00067000 C 12/12/14 67.0 5.20 5.80
BBBY 141212C00067500 C 12/12/14 67.5 4.75 5.30
BBBY 141212C00068000 C 12/12/14 68.0 4.30 4.90
BBBY 141212C00068500 C 12/12/14 68.5 3.85 4.40
BBBY 141212C00069000 C 12/12/14 69.0 3.35 3.90
BBBY 141212C00069500 C 12/12/14 69.5 2.96 3.45
BBBY 141212C00070000 C 12/12/14 70.0 2.60 2.84
BBBY 141212C00070500 C 12/12/14 70.5 2.22 2.45
BBBY 141212C00071000 C 12/12/14 71.0 1.85 2.08
BBBY 141212C00071500 C 12/12/14 71.5 1.52 1.73
BBBY 141212C00072000 C 12/12/14 72.0 1.24 1.41
BBBY 141212C00072500 C 12/12/14 72.5 0.97 1.06
BBBY 141212C00073000 C 12/12/14 73.0 0.75 0.90
BBBY 141212C00073500 C 12/12/14 73.5 0.58 0.71
BBBY 141212C00074000 C 12/12/14 74.0 0.44 0.54
BBBY 141212C00074500 C 12/12/14 74.5 0.31 0.41
BBBY 141212C00075000 C 12/12/14 75.0 0.23 0.28
BBBY 141212C00076000 C 12/12/14 76.0 0.12 0.19
BBBY 141212C00080000 C 12/12/14 80.0 0.00 0.04
BBBY 141212P00058000 P 12/12/14 58.0 0.00 0.03
BBBY 141212P00058500 P 12/12/14 58.5 0.00 0.03
BBBY 141212P00059000 P 12/12/14 59.0 0.00 0.04
BBBY 141212P00059500 P 12/12/14 59.5 0.00 0.04
BBBY 141212P00060000 P 12/12/14 60.0 0.00 0.04
BBBY 141212P00060500 P 12/12/14 60.5 0.00 0.04
BBBY 141212P00061000 P 12/12/14 61.0 0.00 0.04
BBBY 141212P00061500 P 12/12/14 61.5 0.00 0.04
BBBY 141212P00062000 P 12/12/14 62.0 0.00 0.05
BBBY 141212P00062500 P 12/12/14 62.5 0.00 0.05
BBBY 141212P00063000 P 12/12/14 63.0 0.00 0.06
BBBY 141212P00063500 P 12/12/14 63.5 0.00 0.07
BBBY 141212P00064000 P 12/12/14 64.0 0.00 0.07
BBBY 141212P00064500 P 12/12/14 64.5 0.01 0.08
BBBY 141212P00065000 P 12/12/14 65.0 0.02 0.08
BBBY 141212P00065500 P 12/12/14 65.5 0.02 0.09
BBBY 141212P00066000 P 12/12/14 66.0 0.02 0.11
BBBY 141212P00066500 P 12/12/14 66.5 0.04 0.13
BBBY 141212P00067000 P 12/12/14 67.0 0.06 0.13
BBBY 141212P00067500 P 12/12/14 67.5 0.07 0.16
BBBY 141212P00068000 P 12/12/14 68.0 0.10 0.18
BBBY 141212P00068500 P 12/12/14 68.5 0.13 0.22
BBBY 141212P00069000 P 12/12/14 69.0 0.18 0.28
BBBY 141212P00069500 P 12/12/14 69.5 0.26 0.32
BBBY 141212P00070000 P 12/12/14 70.0 0.34 0.41
BBBY 141212P00070500 P 12/12/14 70.5 0.45 0.54
BBBY 141212P00071000 P 12/12/14 71.0 0.57 0.69
BBBY 141212P00071500 P 12/12/14 71.5 0.73 0.84
BBBY 141212P00072000 P 12/12/14 72.0 0.93 1.05
BBBY 141212P00072500 P 12/12/14 72.5 1.19 1.29
BBBY 141212P00073000 P 12/12/14 73.0 1.46 1.56
BBBY 141212P00073500 P 12/12/14 73.5 1.77 1.88
BBBY 141212P00074000 P 12/12/14 74.0 2.12 2.23
BBBY 141212P00074500 P 12/12/14 74.5 2.48 2.63
BBBY 141212P00075000 P 12/12/14 75.0 2.90 3.10
BBBY 141212P00076000 P 12/12/14 76.0 3.15 4.00
BBBY 141212P00080000 P 12/12/14 80.0 6.85 7.90
BBBY 141220C00045000 C 12/20/14 45.0 26.75 27.70
BBBY 141220C00047500 C 12/20/14 47.5 23.15 25.50
BBBY 141220C00050000 C 12/20/14 50.0 21.10 24.00
BBBY 141220C00055000 C 12/20/14 55.0 16.75 19.05
BBBY 141220C00057500 C 12/20/14 57.5 14.25 15.35
BBBY 141220C00060000 C 12/20/14 60.0 12.15 12.75
BBBY 141220C00062500 C 12/20/14 62.5 9.65 10.25
BBBY 141220C00065000 C 12/20/14 65.0 7.20 7.75
BBBY 141220C00067500 C 12/20/14 67.5 4.90 5.35
BBBY 141220C00070000 C 12/20/14 70.0 2.78 3.05
BBBY 141220C00072500 C 12/20/14 72.5 1.19 1.26
BBBY 141220C00075000 C 12/20/14 75.0 0.38 0.42
BBBY 141220C00077500 C 12/20/14 77.5 0.09 0.16
BBBY 141220C00080000 C 12/20/14 80.0 0.01 0.06
BBBY 141220P00045000 P 12/20/14 45.0 0.00 0.03
BBBY 141220P00047500 P 12/20/14 47.5 0.00 0.03
BBBY 141220P00050000 P 12/20/14 50.0 0.00 0.03
BBBY 141220P00055000 P 12/20/14 55.0 0.00 0.03
BBBY 141220P00057500 P 12/20/14 57.5 0.00 0.04
BBBY 141220P00060000 P 12/20/14 60.0 0.00 0.05
BBBY 141220P00062500 P 12/20/14 62.5 0.01 0.07
BBBY 141220P00065000 P 12/20/14 65.0 0.05 0.12
BBBY 141220P00067500 P 12/20/14 67.5 0.15 0.24
BBBY 141220P00070000 P 12/20/14 70.0 0.50 0.55
BBBY 141220P00072500 P 12/20/14 72.5 1.40 1.48
BBBY 141220P00075000 P 12/20/14 75.0 2.99 3.20
BBBY 141220P00077500 P 12/20/14 77.5 4.50 5.50
BBBY 141220P00080000 P 12/20/14 80.0 6.85 7.90
BBBY 141226C00059000 C 12/26/14 59.0 13.00 15.05
BBBY 141226C00060000 C 12/26/14 60.0 12.05 12.60
BBBY 141226C00061000 C 12/26/14 61.0 11.00 12.95
BBBY 141226C00061500 C 12/26/14 61.5 10.60 12.45
BBBY 141226C00062000 C 12/26/14 62.0 9.80 12.00
BBBY 141226C00062500 C 12/26/14 62.5 9.25 11.30
BBBY 141226C00063000 C 12/26/14 63.0 8.90 10.70
BBBY 141226C00063500 C 12/26/14 63.5 8.45 10.20
BBBY 141226C00064000 C 12/26/14 64.0 8.20 9.75
BBBY 141226C00064500 C 12/26/14 64.5 7.70 9.25
BBBY 141226C00065000 C 12/26/14 65.0 7.20 8.75
BBBY 141226C00065500 C 12/26/14 65.5 6.75 8.25
BBBY 141226C00066000 C 12/26/14 66.0 6.25 7.80
BBBY 141226C00066500 C 12/26/14 66.5 5.80 7.30
BBBY 141226C00067000 C 12/26/14 67.0 5.30 6.75
BBBY 141226C00067500 C 12/26/14 67.5 4.95 5.60
BBBY 141226C00068000 C 12/26/14 68.0 4.45 5.10
BBBY 141226C00068500 C 12/26/14 68.5 4.00 5.05
BBBY 141226C00069000 C 12/26/14 69.0 3.60 4.35
BBBY 141226C00069500 C 12/26/14 69.5 3.25 3.55
BBBY 141226C00070000 C 12/26/14 70.0 2.90 3.15
BBBY 141226C00070500 C 12/26/14 70.5 2.54 2.81
BBBY 141226C00071000 C 12/26/14 71.0 2.20 2.46
BBBY 141226C00071500 C 12/26/14 71.5 1.88 2.11
BBBY 141226C00072000 C 12/26/14 72.0 1.58 1.79
BBBY 141226C00072500 C 12/26/14 72.5 1.33 1.43
BBBY 141226C00073000 C 12/26/14 73.0 1.10 1.30
BBBY 141226C00073500 C 12/26/14 73.5 0.88 1.07
BBBY 141226C00074000 C 12/26/14 74.0 0.72 0.87
BBBY 141226C00074500 C 12/26/14 74.5 0.58 0.72
BBBY 141226C00075000 C 12/26/14 75.0 0.47 0.59
BBBY 141226C00076000 C 12/26/14 76.0 0.28 0.40
BBBY 141226C00080000 C 12/26/14 80.0 0.04 0.08
BBBY 141226P00059000 P 12/26/14 59.0 0.00 0.05
BBBY 141226P00060000 P 12/26/14 60.0 0.00 0.06
BBBY 141226P00061000 P 12/26/14 61.0 0.01 0.07
BBBY 141226P00061500 P 12/26/14 61.5 0.01 0.08
BBBY 141226P00062000 P 12/26/14 62.0 0.02 0.09
BBBY 141226P00062500 P 12/26/14 62.5 0.03 0.10
BBBY 141226P00063000 P 12/26/14 63.0 0.03 0.11
BBBY 141226P00063500 P 12/26/14 63.5 0.04 0.12
BBBY 141226P00064000 P 12/26/14 64.0 0.05 0.14
BBBY 141226P00064500 P 12/26/14 64.5 0.06 0.15
BBBY 141226P00065000 P 12/26/14 65.0 0.08 0.17
BBBY 141226P00065500 P 12/26/14 65.5 0.09 0.19
BBBY 141226P00066000 P 12/26/14 66.0 0.12 0.21
BBBY 141226P00066500 P 12/26/14 66.5 0.15 0.24
BBBY 141226P00067000 P 12/26/14 67.0 0.18 0.28
BBBY 141226P00067500 P 12/26/14 67.5 0.23 0.31
BBBY 141226P00068000 P 12/26/14 68.0 0.28 0.37
BBBY 141226P00068500 P 12/26/14 68.5 0.34 0.43
BBBY 141226P00069000 P 12/26/14 69.0 0.41 0.50
BBBY 141226P00069500 P 12/26/14 69.5 0.49 0.60
BBBY 141226P00070000 P 12/26/14 70.0 0.63 0.68
BBBY 141226P00070500 P 12/26/14 70.5 0.73 0.87
BBBY 141226P00071000 P 12/26/14 71.0 0.88 1.03
BBBY 141226P00071500 P 12/26/14 71.5 1.05 1.18
BBBY 141226P00072000 P 12/26/14 72.0 1.24 1.41
BBBY 141226P00072500 P 12/26/14 72.5 1.54 1.62
BBBY 141226P00073000 P 12/26/14 73.0 1.72 1.94
BBBY 141226P00073500 P 12/26/14 73.5 2.00 2.27
BBBY 141226P00074000 P 12/26/14 74.0 2.31 2.58
BBBY 141226P00074500 P 12/26/14 74.5 2.66 2.93
BBBY 141226P00075000 P 12/26/14 75.0 3.05 3.30
BBBY 141226P00076000 P 12/26/14 76.0 3.70 4.20
BBBY 141226P00080000 P 12/26/14 80.0 6.45 7.95
BBBY 150102C00060000 C 01/02/15 60.0 12.10 13.15
BBBY 150102C00061000 C 01/02/15 61.0 10.80 13.00
BBBY 150102C00062000 C 01/02/15 62.0 9.80 12.00
BBBY 150102C00063000 C 01/02/15 63.0 9.00 10.70
BBBY 150102C00063500 C 01/02/15 63.5 8.50 10.25
BBBY 150102C00064000 C 01/02/15 64.0 8.25 9.75
BBBY 150102C00064500 C 01/02/15 64.5 7.70 9.30
BBBY 150102C00065000 C 01/02/15 65.0 7.25 8.10
BBBY 150102C00065500 C 01/02/15 65.5 6.80 7.60
BBBY 150102C00066000 C 01/02/15 66.0 6.35 7.10
BBBY 150102C00066500 C 01/02/15 66.5 5.85 6.60
BBBY 150102C00067000 C 01/02/15 67.0 5.40 6.10
BBBY 150102C00067500 C 01/02/15 67.5 5.05 5.60
BBBY 150102C00068000 C 01/02/15 68.0 4.55 5.10
BBBY 150102C00068500 C 01/02/15 68.5 4.10 4.90
BBBY 150102C00069000 C 01/02/15 69.0 3.80 4.05
BBBY 150102C00069500 C 01/02/15 69.5 3.40 3.60
BBBY 150102C00070000 C 01/02/15 70.0 3.00 3.20
BBBY 150102C00070500 C 01/02/15 70.5 2.68 2.79
BBBY 150102C00071000 C 01/02/15 71.0 2.35 2.45
BBBY 150102C00071500 C 01/02/15 71.5 2.02 2.13
BBBY 150102C00072000 C 01/02/15 72.0 1.75 1.85
BBBY 150102C00072500 C 01/02/15 72.5 1.49 1.58
BBBY 150102C00073000 C 01/02/15 73.0 1.25 1.35
BBBY 150102C00073500 C 01/02/15 73.5 1.04 1.13
BBBY 150102C00074000 C 01/02/15 74.0 0.87 0.95
BBBY 150102C00074500 C 01/02/15 74.5 0.71 0.79
BBBY 150102C00075000 C 01/02/15 75.0 0.59 0.65
BBBY 150102C00076000 C 01/02/15 76.0 0.38 0.47
BBBY 150102C00077000 C 01/02/15 77.0 0.24 0.34
BBBY 150102C00078000 C 01/02/15 78.0 0.15 0.22
BBBY 150102C00079000 C 01/02/15 79.0 0.09 0.16
BBBY 150102C00080000 C 01/02/15 80.0 0.05 0.11
BBBY 150102C00081000 C 01/02/15 81.0 0.03 0.07
BBBY 150102C00082000 C 01/02/15 82.0 0.02 0.06
BBBY 150102P00060000 P 01/02/15 60.0 0.02 0.08
BBBY 150102P00061000 P 01/02/15 61.0 0.02 0.10
BBBY 150102P00062000 P 01/02/15 62.0 0.03 0.12
BBBY 150102P00063000 P 01/02/15 63.0 0.05 0.14
BBBY 150102P00063500 P 01/02/15 63.5 0.06 0.16
BBBY 150102P00064000 P 01/02/15 64.0 0.08 0.18
BBBY 150102P00064500 P 01/02/15 64.5 0.09 0.19
BBBY 150102P00065000 P 01/02/15 65.0 0.12 0.21
BBBY 150102P00065500 P 01/02/15 65.5 0.14 0.24
BBBY 150102P00066000 P 01/02/15 66.0 0.17 0.28
BBBY 150102P00066500 P 01/02/15 66.5 0.21 0.30
BBBY 150102P00067000 P 01/02/15 67.0 0.25 0.33
BBBY 150102P00067500 P 01/02/15 67.5 0.31 0.37
BBBY 150102P00068000 P 01/02/15 68.0 0.36 0.47
BBBY 150102P00068500 P 01/02/15 68.5 0.43 0.55
BBBY 150102P00069000 P 01/02/15 69.0 0.52 0.59
BBBY 150102P00069500 P 01/02/15 69.5 0.63 0.68
BBBY 150102P00070000 P 01/02/15 70.0 0.75 0.81
BBBY 150102P00070500 P 01/02/15 70.5 0.89 0.96
BBBY 150102P00071000 P 01/02/15 71.0 1.05 1.13
BBBY 150102P00071500 P 01/02/15 71.5 1.24 1.30
BBBY 150102P00072000 P 01/02/15 72.0 1.45 1.54
BBBY 150102P00072500 P 01/02/15 72.5 1.67 1.80
BBBY 150102P00073000 P 01/02/15 73.0 1.92 2.06
BBBY 150102P00073500 P 01/02/15 73.5 2.22 2.32
BBBY 150102P00074000 P 01/02/15 74.0 2.54 2.66
BBBY 150102P00074500 P 01/02/15 74.5 2.88 3.05
BBBY 150102P00075000 P 01/02/15 75.0 3.20 3.40
BBBY 150102P00076000 P 01/02/15 76.0 3.95 4.20
BBBY 150102P00077000 P 01/02/15 77.0 3.85 5.15
BBBY 150102P00078000 P 01/02/15 78.0 4.70 6.05
BBBY 150102P00079000 P 01/02/15 79.0 5.55 7.00
BBBY 150102P00080000 P 01/02/15 80.0 6.50 7.95
BBBY 150102P00081000 P 01/02/15 81.0 7.45 8.95
BBBY 150102P00082000 P 01/02/15 82.0 8.40 9.95
BBBY 150117C00027500 C 01/17/15 27.5 44.45 45.95
BBBY 150117C00030000 C 01/17/15 30.0 41.95 43.45
BBBY 150117C00032500 C 01/17/15 32.5 39.45 41.70
BBBY 150117C00035000 C 01/17/15 35.0 37.05 39.15
BBBY 150117C00037500 C 01/17/15 37.5 34.45 35.95
BBBY 150117C00040000 C 01/17/15 40.0 31.35 34.70
BBBY 150117C00042500 C 01/17/15 42.5 29.15 30.55
BBBY 150117C00045000 C 01/17/15 45.0 27.00 28.05
BBBY 150117C00047500 C 01/17/15 47.5 24.55 25.55
BBBY 150117C00050000 C 01/17/15 50.0 22.10 23.05
BBBY 150117C00052500 C 01/17/15 52.5 19.60 21.45
BBBY 150117C00055000 C 01/17/15 55.0 17.15 18.00
BBBY 150117C00057500 C 01/17/15 57.5 14.60 16.50
BBBY 150117C00060000 C 01/17/15 60.0 12.35 13.45
BBBY 150117C00062500 C 01/17/15 62.5 9.95 10.95
BBBY 150117C00065000 C 01/17/15 65.0 7.80 8.50
BBBY 150117C00067500 C 01/17/15 67.5 5.85 6.10
BBBY 150117C00070000 C 01/17/15 70.0 4.15 4.20
BBBY 150117C00072500 C 01/17/15 72.5 2.73 2.78
BBBY 150117C00075000 C 01/17/15 75.0 1.68 1.75
BBBY 150117C00077500 C 01/17/15 77.5 0.97 1.04
BBBY 150117C00080000 C 01/17/15 80.0 0.52 0.58
BBBY 150117C00082500 C 01/17/15 82.5 0.27 0.33
BBBY 150117C00085000 C 01/17/15 85.0 0.15 0.20
BBBY 150117C00087500 C 01/17/15 87.5 0.06 0.12
BBBY 150117C00090000 C 01/17/15 90.0 0.01 0.07
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.05
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.03
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.03
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.02
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.03
BBBY 150117P00035000 P 01/17/15 35.0 0.00 0.03
BBBY 150117P00037500 P 01/17/15 37.5 0.00 0.03
BBBY 150117P00040000 P 01/17/15 40.0 0.00 0.03
BBBY 150117P00042500 P 01/17/15 42.5 0.00 0.03
BBBY 150117P00045000 P 01/17/15 45.0 0.00 0.03
BBBY 150117P00047500 P 01/17/15 47.5 0.00 0.04
BBBY 150117P00050000 P 01/17/15 50.0 0.00 0.05
BBBY 150117P00052500 P 01/17/15 52.5 0.01 0.08
BBBY 150117P00055000 P 01/17/15 55.0 0.06 0.12
BBBY 150117P00057500 P 01/17/15 57.5 0.12 0.18
BBBY 150117P00060000 P 01/17/15 60.0 0.19 0.25
BBBY 150117P00062500 P 01/17/15 62.5 0.34 0.38
BBBY 150117P00065000 P 01/17/15 65.0 0.59 0.65
BBBY 150117P00067500 P 01/17/15 67.5 1.08 1.13
BBBY 150117P00070000 P 01/17/15 70.0 1.83 1.87
BBBY 150117P00072500 P 01/17/15 72.5 2.91 2.96
BBBY 150117P00075000 P 01/17/15 75.0 4.35 4.45
BBBY 150117P00077500 P 01/17/15 77.5 6.00 6.25
BBBY 150117P00080000 P 01/17/15 80.0 7.80 8.40
BBBY 150117P00082500 P 01/17/15 82.5 9.45 10.65
BBBY 150117P00085000 P 01/17/15 85.0 11.50 13.05
BBBY 150117P00087500 P 01/17/15 87.5 13.70 15.45
BBBY 150117P00090000 P 01/17/15 90.0 16.15 17.95
BBBY 150117P00095000 P 01/17/15 95.0 20.85 23.10
BBBY 150117P00100000 P 01/17/15 100.0 25.90 28.70
BBBY 150117P00105000 P 01/17/15 105.0 30.30 34.30
BBBY 150117P00110000 P 01/17/15 110.0 35.35 39.25
BBBY 150117P00115000 P 01/17/15 115.0 40.40 44.30
BBBY 150220C00030000 C 02/20/15 30.0 40.75 44.25
BBBY 150220C00032500 C 02/20/15 32.5 38.20 41.75
BBBY 150220C00035000 C 02/20/15 35.0 36.75 38.05
BBBY 150220C00037500 C 02/20/15 37.5 33.25 36.55
BBBY 150220C00040000 C 02/20/15 40.0 32.00 33.05
BBBY 150220C00042500 C 02/20/15 42.5 28.85 30.55
BBBY 150220C00045000 C 02/20/15 45.0 27.05 28.05
BBBY 150220C00047500 C 02/20/15 47.5 24.25 25.55
BBBY 150220C00050000 C 02/20/15 50.0 22.10 23.00
BBBY 150220C00052500 C 02/20/15 52.5 19.70 22.05
BBBY 150220C00055000 C 02/20/15 55.0 17.25 19.30
BBBY 150220C00057500 C 02/20/15 57.5 14.05 17.10
BBBY 150220C00060000 C 02/20/15 60.0 12.50 14.05
BBBY 150220C00062500 C 02/20/15 62.5 10.25 11.65
BBBY 150220C00065000 C 02/20/15 65.0 8.15 8.90
BBBY 150220C00067500 C 02/20/15 67.5 6.20 6.55
BBBY 150220C00070000 C 02/20/15 70.0 4.55 4.75
BBBY 150220C00072500 C 02/20/15 72.5 3.10 3.25
BBBY 150220C00075000 C 02/20/15 75.0 2.04 2.18
BBBY 150220C00077500 C 02/20/15 77.5 1.27 1.38
BBBY 150220C00080000 C 02/20/15 80.0 0.76 0.86
BBBY 150220C00082500 C 02/20/15 82.5 0.43 0.53
BBBY 150220C00085000 C 02/20/15 85.0 0.24 0.30
BBBY 150220C00090000 C 02/20/15 90.0 0.07 0.14
BBBY 150220C00095000 C 02/20/15 95.0 0.02 0.06
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.03
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.03
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.03
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.03
BBBY 150220P00040000 P 02/20/15 40.0 0.00 0.03
BBBY 150220P00042500 P 02/20/15 42.5 0.00 0.05
BBBY 150220P00045000 P 02/20/15 45.0 0.00 0.06
BBBY 150220P00047500 P 02/20/15 47.5 0.02 0.07
BBBY 150220P00050000 P 02/20/15 50.0 0.05 0.11
BBBY 150220P00052500 P 02/20/15 52.5 0.04 0.16
BBBY 150220P00055000 P 02/20/15 55.0 0.10 0.22
BBBY 150220P00057500 P 02/20/15 57.5 0.20 0.30
BBBY 150220P00060000 P 02/20/15 60.0 0.34 0.42
BBBY 150220P00062500 P 02/20/15 62.5 0.55 0.60
BBBY 150220P00065000 P 02/20/15 65.0 0.87 0.97
BBBY 150220P00067500 P 02/20/15 67.5 1.40 1.52
BBBY 150220P00070000 P 02/20/15 70.0 2.19 2.29
BBBY 150220P00072500 P 02/20/15 72.5 3.25 3.40
BBBY 150220P00075000 P 02/20/15 75.0 4.65 4.80
BBBY 150220P00077500 P 02/20/15 77.5 6.35 6.55
BBBY 150220P00080000 P 02/20/15 80.0 8.25 8.55
BBBY 150220P00082500 P 02/20/15 82.5 9.40 10.90
BBBY 150220P00085000 P 02/20/15 85.0 11.40 13.15
BBBY 150220P00090000 P 02/20/15 90.0 15.40 18.80
BBBY 150220P00095000 P 02/20/15 95.0 20.70 23.10
BBBY 150515C00032500 C 05/15/15 32.5 38.20 42.25
BBBY 150515C00035000 C 05/15/15 35.0 35.45 39.80
BBBY 150515C00037500 C 05/15/15 37.5 32.95 37.30
BBBY 150515C00040000 C 05/15/15 40.0 30.65 34.75
BBBY 150515C00042500 C 05/15/15 42.5 28.35 32.40
BBBY 150515C00045000 C 05/15/15 45.0 25.85 29.95
BBBY 150515C00047500 C 05/15/15 47.5 23.10 27.50
BBBY 150515C00050000 C 05/15/15 50.0 22.00 25.00
BBBY 150515C00055000 C 05/15/15 55.0 17.25 19.30
BBBY 150515C00057500 C 05/15/15 57.5 15.10 16.90
BBBY 150515C00060000 C 05/15/15 60.0 13.05 14.40
BBBY 150515C00062500 C 05/15/15 62.5 11.00 12.15
BBBY 150515C00065000 C 05/15/15 65.0 9.10 9.50
BBBY 150515C00067500 C 05/15/15 67.5 7.35 7.55
BBBY 150515C00070000 C 05/15/15 70.0 5.75 6.00
BBBY 150515C00072500 C 05/15/15 72.5 4.40 4.60
BBBY 150515C00075000 C 05/15/15 75.0 3.30 3.45
BBBY 150515C00077500 C 05/15/15 77.5 2.38 2.52
BBBY 150515C00080000 C 05/15/15 80.0 1.68 1.80
BBBY 150515C00082500 C 05/15/15 82.5 1.16 1.27
BBBY 150515C00085000 C 05/15/15 85.0 0.79 0.89
BBBY 150515C00090000 C 05/15/15 90.0 0.34 0.43
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.07
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.07
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.09
BBBY 150515P00040000 P 05/15/15 40.0 0.01 0.09
BBBY 150515P00042500 P 05/15/15 42.5 0.03 0.12
BBBY 150515P00045000 P 05/15/15 45.0 0.05 0.16
BBBY 150515P00047500 P 05/15/15 47.5 0.08 0.21
BBBY 150515P00050000 P 05/15/15 50.0 0.14 0.27
BBBY 150515P00055000 P 05/15/15 55.0 0.37 0.48
BBBY 150515P00057500 P 05/15/15 57.5 0.55 0.67
BBBY 150515P00060000 P 05/15/15 60.0 0.83 0.93
BBBY 150515P00062500 P 05/15/15 62.5 1.21 1.32
BBBY 150515P00065000 P 05/15/15 65.0 1.75 1.86
BBBY 150515P00067500 P 05/15/15 67.5 2.42 2.54
BBBY 150515P00070000 P 05/15/15 70.0 3.30 3.45
BBBY 150515P00072500 P 05/15/15 72.5 4.45 4.60
BBBY 150515P00075000 P 05/15/15 75.0 5.80 6.00
BBBY 150515P00077500 P 05/15/15 77.5 7.35 7.60
BBBY 150515P00080000 P 05/15/15 80.0 9.15 9.40
BBBY 150515P00082500 P 05/15/15 82.5 11.15 11.40
BBBY 150515P00085000 P 05/15/15 85.0 12.40 13.60
BBBY 150515P00090000 P 05/15/15 90.0 16.80 18.20
BBBY 160115C00030000 C 01/15/16 30.0 40.95 44.85
BBBY 160115C00032500 C 01/15/16 32.5 38.60 42.40
BBBY 160115C00035000 C 01/15/16 35.0 36.35 39.95
BBBY 160115C00037500 C 01/15/16 37.5 33.70 37.55
BBBY 160115C00040000 C 01/15/16 40.0 31.60 35.15
BBBY 160115C00042500 C 01/15/16 42.5 28.90 32.75
BBBY 160115C00045000 C 01/15/16 45.0 26.80 30.35
BBBY 160115C00047500 C 01/15/16 47.5 25.15 28.05
BBBY 160115C00050000 C 01/15/16 50.0 22.40 24.95
BBBY 160115C00052500 C 01/15/16 52.5 20.20 23.55
BBBY 160115C00055000 C 01/15/16 55.0 18.40 21.40
BBBY 160115C00057500 C 01/15/16 57.5 16.30 19.15
BBBY 160115C00060000 C 01/15/16 60.0 14.30 16.95
BBBY 160115C00062500 C 01/15/16 62.5 12.95 13.55
BBBY 160115C00065000 C 01/15/16 65.0 11.25 11.80
BBBY 160115C00067500 C 01/15/16 67.5 9.70 10.05
BBBY 160115C00070000 C 01/15/16 70.0 8.25 8.55
BBBY 160115C00072500 C 01/15/16 72.5 6.95 7.25
BBBY 160115C00075000 C 01/15/16 75.0 5.80 6.00
BBBY 160115C00077500 C 01/15/16 77.5 4.75 5.05
BBBY 160115C00080000 C 01/15/16 80.0 3.90 4.20
BBBY 160115C00082500 C 01/15/16 82.5 3.15 3.45
BBBY 160115C00085000 C 01/15/16 85.0 2.57 2.82
BBBY 160115C00090000 C 01/15/16 90.0 1.64 1.86
BBBY 160115C00095000 C 01/15/16 95.0 1.02 1.22
BBBY 160115C00100000 C 01/15/16 100.0 0.65 0.81
BBBY 160115C00105000 C 01/15/16 105.0 0.37 0.54
BBBY 160115C00110000 C 01/15/16 110.0 0.21 0.37
BBBY 160115P00030000 P 01/15/16 30.0 0.04 0.13
BBBY 160115P00032500 P 01/15/16 32.5 0.06 0.17
BBBY 160115P00035000 P 01/15/16 35.0 0.10 0.24
BBBY 160115P00037500 P 01/15/16 37.5 0.15 0.30
BBBY 160115P00040000 P 01/15/16 40.0 0.21 0.37
BBBY 160115P00042500 P 01/15/16 42.5 0.29 0.47
BBBY 160115P00045000 P 01/15/16 45.0 0.41 0.58
BBBY 160115P00047500 P 01/15/16 47.5 0.55 0.74
BBBY 160115P00050000 P 01/15/16 50.0 0.78 0.92
BBBY 160115P00052500 P 01/15/16 52.5 1.01 1.20
BBBY 160115P00055000 P 01/15/16 55.0 1.33 1.53
BBBY 160115P00057500 P 01/15/16 57.5 1.74 1.95
BBBY 160115P00060000 P 01/15/16 60.0 2.34 2.47
BBBY 160115P00062500 P 01/15/16 62.5 2.88 3.10
BBBY 160115P00065000 P 01/15/16 65.0 3.60 3.90
BBBY 160115P00067500 P 01/15/16 67.5 4.55 4.75
BBBY 160115P00070000 P 01/15/16 70.0 5.55 5.80
BBBY 160115P00072500 P 01/15/16 72.5 6.70 6.95
BBBY 160115P00075000 P 01/15/16 75.0 8.05 8.30
BBBY 160115P00077500 P 01/15/16 77.5 9.50 9.80
BBBY 160115P00080000 P 01/15/16 80.0 11.15 11.40
BBBY 160115P00082500 P 01/15/16 82.5 12.90 13.30
BBBY 160115P00085000 P 01/15/16 85.0 14.75 15.15
BBBY 160115P00090000 P 01/15/16 90.0 17.05 19.80
BBBY 160115P00095000 P 01/15/16 95.0 21.20 24.65
BBBY 160115P00100000 P 01/15/16 100.0 25.70 29.25
BBBY 160115P00105000 P 01/15/16 105.0 30.50 34.05
BBBY 160115P00110000 P 01/15/16 110.0 35.40 38.90
BBBY 170120C00032500 C 01/20/17 32.5 38.70 43.15
BBBY 170120C00035000 C 01/20/17 35.0 36.35 40.70
BBBY 170120C00037500 C 01/20/17 37.5 34.05 38.45
BBBY 170120C00040000 C 01/20/17 40.0 31.75 36.20
BBBY 170120C00042500 C 01/20/17 42.5 29.50 34.00
BBBY 170120C00045000 C 01/20/17 45.0 27.25 31.70
BBBY 170120C00047500 C 01/20/17 47.5 25.10 29.60
BBBY 170120C00050000 C 01/20/17 50.0 24.15 28.00
BBBY 170120C00055000 C 01/20/17 55.0 20.15 24.05
BBBY 170120C00057500 C 01/20/17 57.5 18.25 22.20
BBBY 170120C00060000 C 01/20/17 60.0 17.30 18.05
BBBY 170120C00062500 C 01/20/17 62.5 15.60 16.40
BBBY 170120C00065000 C 01/20/17 65.0 14.05 14.80
BBBY 170120C00067500 C 01/20/17 67.5 12.55 13.35
BBBY 170120C00070000 C 01/20/17 70.0 11.15 11.95
BBBY 170120C00072500 C 01/20/17 72.5 10.05 10.65
BBBY 170120C00075000 C 01/20/17 75.0 8.85 9.50
BBBY 170120C00077500 C 01/20/17 77.5 7.80 8.30
BBBY 170120C00080000 C 01/20/17 80.0 6.85 7.25
BBBY 170120C00082500 C 01/20/17 82.5 6.00 6.55
BBBY 170120C00085000 C 01/20/17 85.0 5.20 5.75
BBBY 170120C00090000 C 01/20/17 90.0 3.90 4.40
BBBY 170120C00095000 C 01/20/17 95.0 2.86 3.40
BBBY 170120C00100000 C 01/20/17 100.0 2.09 2.59
BBBY 170120C00105000 C 01/20/17 105.0 1.51 1.98
BBBY 170120P00032500 P 01/20/17 32.5 0.27 0.49
BBBY 170120P00035000 P 01/20/17 35.0 0.38 0.61
BBBY 170120P00037500 P 01/20/17 37.5 0.50 0.78
BBBY 170120P00040000 P 01/20/17 40.0 0.67 0.97
BBBY 170120P00042500 P 01/20/17 42.5 0.87 1.20
BBBY 170120P00045000 P 01/20/17 45.0 1.12 1.47
BBBY 170120P00047500 P 01/20/17 47.5 1.42 1.79
BBBY 170120P00050000 P 01/20/17 50.0 1.78 2.18
BBBY 170120P00055000 P 01/20/17 55.0 2.71 3.10
BBBY 170120P00057500 P 01/20/17 57.5 3.35 3.70
BBBY 170120P00060000 P 01/20/17 60.0 4.00 4.15
BBBY 170120P00062500 P 01/20/17 62.5 4.75 5.15
BBBY 170120P00065000 P 01/20/17 65.0 5.65 6.05
BBBY 170120P00067500 P 01/20/17 67.5 6.65 7.05
BBBY 170120P00070000 P 01/20/17 70.0 7.75 8.20
BBBY 170120P00072500 P 01/20/17 72.5 8.95 9.40
BBBY 170120P00075000 P 01/20/17 75.0 10.25 10.75
BBBY 170120P00077500 P 01/20/17 77.5 11.70 12.20
BBBY 170120P00080000 P 01/20/17 80.0 13.20 13.70
BBBY 170120P00082500 P 01/20/17 82.5 14.80 15.35
BBBY 170120P00085000 P 01/20/17 85.0 16.55 17.10
BBBY 170120P00090000 P 01/20/17 90.0 20.30 20.85
BBBY 170120P00095000 P 01/20/17 95.0 24.40 24.95
BBBY 170120P00100000 P 01/20/17 100.0 26.20 30.20
BBBY 170120P00105000 P 01/20/17 105.0 30.70 34.70

OPRA data is delayed 15 minutes.