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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141220C00045000 C 12/20/14 45.0 27.85 29.95
BBBY 141220C00047500 C 12/20/14 47.5 24.40 27.85
BBBY 141220C00050000 C 12/20/14 50.0 21.90 24.20
BBBY 141220C00055000 C 12/20/14 55.0 16.90 20.35
BBBY 141220C00057500 C 12/20/14 57.5 14.45 17.80
BBBY 141220C00058000 C 12/20/14 58.0 13.50 15.85
BBBY 141220C00059000 C 12/20/14 59.0 12.90 16.25
BBBY 141220C00060000 C 12/20/14 60.0 12.85 13.80
BBBY 141220C00061000 C 12/20/14 61.0 10.90 14.25
BBBY 141220C00062000 C 12/20/14 62.0 9.90 13.30
BBBY 141220C00062500 C 12/20/14 62.5 9.45 11.70
BBBY 141220C00063000 C 12/20/14 63.0 9.05 10.80
BBBY 141220C00063500 C 12/20/14 63.5 8.40 11.85
BBBY 141220C00064000 C 12/20/14 64.0 9.25 9.80
BBBY 141220C00064500 C 12/20/14 64.5 8.70 9.30
BBBY 141220C00065000 C 12/20/14 65.0 8.25 8.85
BBBY 141220C00065500 C 12/20/14 65.5 7.35 8.45
BBBY 141220C00066000 C 12/20/14 66.0 6.90 7.85
BBBY 141220C00066500 C 12/20/14 66.5 6.75 7.30
BBBY 141220C00067000 C 12/20/14 67.0 6.00 6.80
BBBY 141220C00067500 C 12/20/14 67.5 5.50 6.25
BBBY 141220C00068000 C 12/20/14 68.0 4.35 5.75
BBBY 141220C00068500 C 12/20/14 68.5 3.75 5.25
BBBY 141220C00069000 C 12/20/14 69.0 4.15 4.75
BBBY 141220C00069500 C 12/20/14 69.5 3.50 4.25
BBBY 141220C00070000 C 12/20/14 70.0 3.15 3.75
BBBY 141220C00070500 C 12/20/14 70.5 2.46 3.25
BBBY 141220C00071000 C 12/20/14 71.0 2.30 2.81
BBBY 141220C00071500 C 12/20/14 71.5 1.80 2.21
BBBY 141220C00072000 C 12/20/14 72.0 1.45 1.80
BBBY 141220C00072500 C 12/20/14 72.5 0.94 1.18
BBBY 141220C00073000 C 12/20/14 73.0 0.47 0.81
BBBY 141220C00073500 C 12/20/14 73.5 0.00 0.30
BBBY 141220C00074000 C 12/20/14 74.0 0.00 0.06
BBBY 141220C00074500 C 12/20/14 74.5 0.00 0.03
BBBY 141220C00075000 C 12/20/14 75.0 0.00 0.03
BBBY 141220C00076000 C 12/20/14 76.0 0.00 0.02
BBBY 141220C00077500 C 12/20/14 77.5 0.00 0.02
BBBY 141220C00079000 C 12/20/14 79.0 0.00 0.03
BBBY 141220C00080000 C 12/20/14 80.0 0.00 0.03
BBBY 141220C00081000 C 12/20/14 81.0 0.00 0.03
BBBY 141220C00082000 C 12/20/14 82.0 0.00 0.03
BBBY 141220C00083000 C 12/20/14 83.0 0.00 0.03
BBBY 141220C00084000 C 12/20/14 84.0 0.00 0.03
BBBY 141220C00085000 C 12/20/14 85.0 0.00 0.03
BBBY 141220C00086000 C 12/20/14 86.0 0.00 0.03
BBBY 141220C00089000 C 12/20/14 89.0 0.00 0.03
BBBY 141220C00090000 C 12/20/14 90.0 0.00 0.03
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 0.02
BBBY 141220P00057500 P 12/20/14 57.5 0.00 0.02
BBBY 141220P00058000 P 12/20/14 58.0 0.00 0.03
BBBY 141220P00059000 P 12/20/14 59.0 0.00 0.03
BBBY 141220P00060000 P 12/20/14 60.0 0.00 0.02
BBBY 141220P00061000 P 12/20/14 61.0 0.00 0.03
BBBY 141220P00062000 P 12/20/14 62.0 0.00 0.03
BBBY 141220P00062500 P 12/20/14 62.5 0.00 0.02
BBBY 141220P00063000 P 12/20/14 63.0 0.00 0.03
BBBY 141220P00063500 P 12/20/14 63.5 0.00 0.03
BBBY 141220P00064000 P 12/20/14 64.0 0.00 0.03
BBBY 141220P00064500 P 12/20/14 64.5 0.00 0.03
BBBY 141220P00065000 P 12/20/14 65.0 0.00 0.02
BBBY 141220P00065500 P 12/20/14 65.5 0.00 0.03
BBBY 141220P00066000 P 12/20/14 66.0 0.00 0.03
BBBY 141220P00066500 P 12/20/14 66.5 0.00 0.03
BBBY 141220P00067000 P 12/20/14 67.0 0.00 0.03
BBBY 141220P00067500 P 12/20/14 67.5 0.00 0.02
BBBY 141220P00068000 P 12/20/14 68.0 0.00 0.03
BBBY 141220P00068500 P 12/20/14 68.5 0.00 0.03
BBBY 141220P00069000 P 12/20/14 69.0 0.00 0.03
BBBY 141220P00069500 P 12/20/14 69.5 0.00 0.03
BBBY 141220P00070000 P 12/20/14 70.0 0.00 0.02
BBBY 141220P00070500 P 12/20/14 70.5 0.00 0.02
BBBY 141220P00071000 P 12/20/14 71.0 0.00 0.02
BBBY 141220P00071500 P 12/20/14 71.5 0.00 0.03
BBBY 141220P00072000 P 12/20/14 72.0 0.00 0.04
BBBY 141220P00072500 P 12/20/14 72.5 0.00 0.03
BBBY 141220P00073000 P 12/20/14 73.0 0.00 0.13
BBBY 141220P00073500 P 12/20/14 73.5 0.00 0.09
BBBY 141220P00074000 P 12/20/14 74.0 0.21 0.84
BBBY 141220P00074500 P 12/20/14 74.5 0.70 1.11
BBBY 141220P00075000 P 12/20/14 75.0 1.20 1.70
BBBY 141220P00076000 P 12/20/14 76.0 2.15 2.73
BBBY 141220P00077500 P 12/20/14 77.5 3.65 4.25
BBBY 141220P00079000 P 12/20/14 79.0 5.10 5.80
BBBY 141220P00080000 P 12/20/14 80.0 6.05 6.80
BBBY 141220P00081000 P 12/20/14 81.0 7.10 7.75
BBBY 141220P00082000 P 12/20/14 82.0 6.70 10.10
BBBY 141220P00083000 P 12/20/14 83.0 7.70 11.10
BBBY 141220P00084000 P 12/20/14 84.0 8.70 10.75
BBBY 141220P00085000 P 12/20/14 85.0 9.60 13.15
BBBY 141220P00086000 P 12/20/14 86.0 10.60 14.20
BBBY 141220P00089000 P 12/20/14 89.0 13.60 17.10
BBBY 141220P00090000 P 12/20/14 90.0 15.00 17.50
BBBY 141226C00055000 C 12/26/14 55.0 17.70 19.35
BBBY 141226C00057500 C 12/26/14 57.5 14.45 17.75
BBBY 141226C00059000 C 12/26/14 59.0 13.05 16.40
BBBY 141226C00060000 C 12/26/14 60.0 12.75 14.20
BBBY 141226C00061000 C 12/26/14 61.0 11.20 14.40
BBBY 141226C00061500 C 12/26/14 61.5 10.45 13.90
BBBY 141226C00062000 C 12/26/14 62.0 9.95 13.40
BBBY 141226C00062500 C 12/26/14 62.5 9.50 12.90
BBBY 141226C00063000 C 12/26/14 63.0 9.00 12.40
BBBY 141226C00063500 C 12/26/14 63.5 8.55 11.95
BBBY 141226C00064000 C 12/26/14 64.0 8.25 11.40
BBBY 141226C00064500 C 12/26/14 64.5 8.80 9.55
BBBY 141226C00065000 C 12/26/14 65.0 8.30 8.95
BBBY 141226C00065500 C 12/26/14 65.5 7.80 8.45
BBBY 141226C00066000 C 12/26/14 66.0 7.30 7.95
BBBY 141226C00066500 C 12/26/14 66.5 6.80 7.45
BBBY 141226C00067000 C 12/26/14 67.0 6.00 6.95
BBBY 141226C00067500 C 12/26/14 67.5 5.80 6.45
BBBY 141226C00068000 C 12/26/14 68.0 5.30 5.95
BBBY 141226C00068500 C 12/26/14 68.5 4.80 5.45
BBBY 141226C00069000 C 12/26/14 69.0 4.30 4.90
BBBY 141226C00069500 C 12/26/14 69.5 3.80 4.45
BBBY 141226C00070000 C 12/26/14 70.0 3.30 3.90
BBBY 141226C00070500 C 12/26/14 70.5 2.87 3.55
BBBY 141226C00071000 C 12/26/14 71.0 2.17 3.00
BBBY 141226C00071500 C 12/26/14 71.5 1.93 2.54
BBBY 141226C00072000 C 12/26/14 72.0 1.33 1.95
BBBY 141226C00072500 C 12/26/14 72.5 0.96 1.53
BBBY 141226C00073000 C 12/26/14 73.0 0.85 1.15
BBBY 141226C00073500 C 12/26/14 73.5 0.56 0.80
BBBY 141226C00074000 C 12/26/14 74.0 0.31 0.50
BBBY 141226C00074500 C 12/26/14 74.5 0.21 0.36
BBBY 141226C00075000 C 12/26/14 75.0 0.08 0.28
BBBY 141226C00076000 C 12/26/14 76.0 0.00 0.31
BBBY 141226C00077000 C 12/26/14 77.0 0.00 0.28
BBBY 141226C00078000 C 12/26/14 78.0 0.00 0.25
BBBY 141226C00079000 C 12/26/14 79.0 0.00 0.25
BBBY 141226C00080000 C 12/26/14 80.0 0.00 0.25
BBBY 141226C00081000 C 12/26/14 81.0 0.00 0.23
BBBY 141226C00082000 C 12/26/14 82.0 0.00 0.21
BBBY 141226C00083000 C 12/26/14 83.0 0.00 0.20
BBBY 141226C00084000 C 12/26/14 84.0 0.00 0.18
BBBY 141226C00085000 C 12/26/14 85.0 0.00 0.17
BBBY 141226C00086000 C 12/26/14 86.0 0.00 0.16
BBBY 141226C00090000 C 12/26/14 90.0 0.00 0.15
BBBY 141226C00095000 C 12/26/14 95.0 0.00 0.16
BBBY 141226P00055000 P 12/26/14 55.0 0.00 0.19
BBBY 141226P00057500 P 12/26/14 57.5 0.00 0.15
BBBY 141226P00059000 P 12/26/14 59.0 0.00 0.16
BBBY 141226P00060000 P 12/26/14 60.0 0.00 0.16
BBBY 141226P00061000 P 12/26/14 61.0 0.00 0.17
BBBY 141226P00061500 P 12/26/14 61.5 0.00 0.18
BBBY 141226P00062000 P 12/26/14 62.0 0.00 0.17
BBBY 141226P00062500 P 12/26/14 62.5 0.00 0.19
BBBY 141226P00063000 P 12/26/14 63.0 0.00 0.16
BBBY 141226P00063500 P 12/26/14 63.5 0.00 0.19
BBBY 141226P00064000 P 12/26/14 64.0 0.00 0.19
BBBY 141226P00064500 P 12/26/14 64.5 0.00 0.19
BBBY 141226P00065000 P 12/26/14 65.0 0.00 0.18
BBBY 141226P00065500 P 12/26/14 65.5 0.00 0.19
BBBY 141226P00066000 P 12/26/14 66.0 0.00 0.19
BBBY 141226P00066500 P 12/26/14 66.5 0.00 0.20
BBBY 141226P00067000 P 12/26/14 67.0 0.00 0.21
BBBY 141226P00067500 P 12/26/14 67.5 0.00 0.22
BBBY 141226P00068000 P 12/26/14 68.0 0.00 0.26
BBBY 141226P00068500 P 12/26/14 68.5 0.00 0.28
BBBY 141226P00069000 P 12/26/14 69.0 0.00 0.29
BBBY 141226P00069500 P 12/26/14 69.5 0.00 0.30
BBBY 141226P00070000 P 12/26/14 70.0 0.00 0.24
BBBY 141226P00070500 P 12/26/14 70.5 0.00 0.27
BBBY 141226P00071000 P 12/26/14 71.0 0.00 0.29
BBBY 141226P00071500 P 12/26/14 71.5 0.00 0.32
BBBY 141226P00072000 P 12/26/14 72.0 0.03 0.30
BBBY 141226P00072500 P 12/26/14 72.5 0.20 0.34
BBBY 141226P00073000 P 12/26/14 73.0 0.36 0.47
BBBY 141226P00073500 P 12/26/14 73.5 0.55 0.69
BBBY 141226P00074000 P 12/26/14 74.0 0.80 0.98
BBBY 141226P00074500 P 12/26/14 74.5 1.03 1.34
BBBY 141226P00075000 P 12/26/14 75.0 1.37 1.87
BBBY 141226P00076000 P 12/26/14 76.0 2.14 2.75
BBBY 141226P00077000 P 12/26/14 77.0 3.05 3.80
BBBY 141226P00078000 P 12/26/14 78.0 3.35 5.65
BBBY 141226P00079000 P 12/26/14 79.0 5.05 5.80
BBBY 141226P00080000 P 12/26/14 80.0 6.15 6.85
BBBY 141226P00081000 P 12/26/14 81.0 7.15 7.90
BBBY 141226P00082000 P 12/26/14 82.0 8.05 9.00
BBBY 141226P00083000 P 12/26/14 83.0 7.90 11.15
BBBY 141226P00084000 P 12/26/14 84.0 8.90 12.10
BBBY 141226P00085000 P 12/26/14 85.0 9.70 13.10
BBBY 141226P00086000 P 12/26/14 86.0 10.65 14.10
BBBY 141226P00090000 P 12/26/14 90.0 14.65 18.05
BBBY 141226P00095000 P 12/26/14 95.0 19.80 23.00
BBBY 150102C00060000 C 01/02/15 60.0 13.30 14.75
BBBY 150102C00061000 C 01/02/15 61.0 12.30 14.25
BBBY 150102C00062000 C 01/02/15 62.0 11.30 12.95
BBBY 150102C00063000 C 01/02/15 63.0 10.30 11.95
BBBY 150102C00063500 C 01/02/15 63.5 9.40 11.45
BBBY 150102C00064000 C 01/02/15 64.0 9.30 10.35
BBBY 150102C00064500 C 01/02/15 64.5 8.40 10.40
BBBY 150102C00065000 C 01/02/15 65.0 8.30 9.00
BBBY 150102C00065500 C 01/02/15 65.5 7.55 9.45
BBBY 150102C00066000 C 01/02/15 66.0 7.30 8.05
BBBY 150102C00066500 C 01/02/15 66.5 6.80 7.45
BBBY 150102C00067000 C 01/02/15 67.0 6.30 7.05
BBBY 150102C00067500 C 01/02/15 67.5 5.80 6.50
BBBY 150102C00068000 C 01/02/15 68.0 5.05 6.00
BBBY 150102C00068500 C 01/02/15 68.5 4.60 5.50
BBBY 150102C00069000 C 01/02/15 69.0 4.35 5.05
BBBY 150102C00069500 C 01/02/15 69.5 3.90 4.60
BBBY 150102C00070000 C 01/02/15 70.0 3.40 4.05
BBBY 150102C00070500 C 01/02/15 70.5 2.77 3.55
BBBY 150102C00071000 C 01/02/15 71.0 2.33 3.15
BBBY 150102C00071500 C 01/02/15 71.5 1.95 2.63
BBBY 150102C00072000 C 01/02/15 72.0 1.64 2.20
BBBY 150102C00072500 C 01/02/15 72.5 1.26 1.72
BBBY 150102C00073000 C 01/02/15 73.0 1.01 1.37
BBBY 150102C00073500 C 01/02/15 73.5 0.93 1.08
BBBY 150102C00074000 C 01/02/15 74.0 0.70 0.83
BBBY 150102C00074500 C 01/02/15 74.5 0.49 0.63
BBBY 150102C00075000 C 01/02/15 75.0 0.34 0.52
BBBY 150102C00076000 C 01/02/15 76.0 0.13 0.37
BBBY 150102C00077000 C 01/02/15 77.0 0.00 0.35
BBBY 150102C00078000 C 01/02/15 78.0 0.00 0.30
BBBY 150102C00079000 C 01/02/15 79.0 0.00 0.27
BBBY 150102C00080000 C 01/02/15 80.0 0.00 0.26
BBBY 150102C00081000 C 01/02/15 81.0 0.00 0.26
BBBY 150102C00082000 C 01/02/15 82.0 0.00 0.25
BBBY 150102C00083000 C 01/02/15 83.0 0.00 0.25
BBBY 150102C00084000 C 01/02/15 84.0 0.00 0.25
BBBY 150102C00085000 C 01/02/15 85.0 0.00 0.25
BBBY 150102P00060000 P 01/02/15 60.0 0.00 0.14
BBBY 150102P00061000 P 01/02/15 61.0 0.00 0.14
BBBY 150102P00062000 P 01/02/15 62.0 0.00 0.14
BBBY 150102P00063000 P 01/02/15 63.0 0.00 0.15
BBBY 150102P00063500 P 01/02/15 63.5 0.00 0.16
BBBY 150102P00064000 P 01/02/15 64.0 0.00 0.17
BBBY 150102P00064500 P 01/02/15 64.5 0.00 0.18
BBBY 150102P00065000 P 01/02/15 65.0 0.00 0.19
BBBY 150102P00065500 P 01/02/15 65.5 0.00 0.20
BBBY 150102P00066000 P 01/02/15 66.0 0.00 0.22
BBBY 150102P00066500 P 01/02/15 66.5 0.00 0.23
BBBY 150102P00067000 P 01/02/15 67.0 0.00 0.25
BBBY 150102P00067500 P 01/02/15 67.5 0.00 0.27
BBBY 150102P00068000 P 01/02/15 68.0 0.00 0.29
BBBY 150102P00068500 P 01/02/15 68.5 0.00 0.31
BBBY 150102P00069000 P 01/02/15 69.0 0.00 0.34
BBBY 150102P00069500 P 01/02/15 69.5 0.01 0.34
BBBY 150102P00070000 P 01/02/15 70.0 0.02 0.36
BBBY 150102P00070500 P 01/02/15 70.5 0.04 0.37
BBBY 150102P00071000 P 01/02/15 71.0 0.21 0.34
BBBY 150102P00071500 P 01/02/15 71.5 0.28 0.48
BBBY 150102P00072000 P 01/02/15 72.0 0.36 0.50
BBBY 150102P00072500 P 01/02/15 72.5 0.38 0.81
BBBY 150102P00073000 P 01/02/15 73.0 0.67 0.81
BBBY 150102P00073500 P 01/02/15 73.5 0.79 1.06
BBBY 150102P00074000 P 01/02/15 74.0 1.02 1.51
BBBY 150102P00074500 P 01/02/15 74.5 1.05 1.65
BBBY 150102P00075000 P 01/02/15 75.0 1.29 2.22
BBBY 150102P00076000 P 01/02/15 76.0 2.41 3.20
BBBY 150102P00077000 P 01/02/15 77.0 3.15 3.85
BBBY 150102P00078000 P 01/02/15 78.0 4.10 5.10
BBBY 150102P00079000 P 01/02/15 79.0 5.05 6.20
BBBY 150102P00080000 P 01/02/15 80.0 6.05 7.25
BBBY 150102P00081000 P 01/02/15 81.0 7.05 8.20
BBBY 150102P00082000 P 01/02/15 82.0 8.05 9.25
BBBY 150102P00083000 P 01/02/15 83.0 8.65 11.10
BBBY 150102P00084000 P 01/02/15 84.0 9.20 12.00
BBBY 150102P00085000 P 01/02/15 85.0 10.70 12.40
BBBY 150109C00060000 C 01/09/15 60.0 13.40 14.25
BBBY 150109C00063000 C 01/09/15 63.0 10.50 11.35
BBBY 150109C00063500 C 01/09/15 63.5 9.80 10.65
BBBY 150109C00064000 C 01/09/15 64.0 9.60 10.35
BBBY 150109C00064500 C 01/09/15 64.5 9.10 9.85
BBBY 150109C00065000 C 01/09/15 65.0 8.35 9.30
BBBY 150109C00065500 C 01/09/15 65.5 7.90 8.80
BBBY 150109C00066000 C 01/09/15 66.0 7.55 8.40
BBBY 150109C00066500 C 01/09/15 66.5 7.10 7.95
BBBY 150109C00067000 C 01/09/15 67.0 6.90 7.55
BBBY 150109C00067500 C 01/09/15 67.5 6.55 7.10
BBBY 150109C00068000 C 01/09/15 68.0 6.05 6.65
BBBY 150109C00068500 C 01/09/15 68.5 5.65 6.25
BBBY 150109C00069000 C 01/09/15 69.0 5.20 5.95
BBBY 150109C00069500 C 01/09/15 69.5 4.85 5.40
BBBY 150109C00070000 C 01/09/15 70.0 4.60 5.10
BBBY 150109C00070500 C 01/09/15 70.5 4.35 4.75
BBBY 150109C00071000 C 01/09/15 71.0 4.00 4.30
BBBY 150109C00071500 C 01/09/15 71.5 3.70 4.00
BBBY 150109C00072000 C 01/09/15 72.0 3.40 3.75
BBBY 150109C00072500 C 01/09/15 72.5 3.10 3.45
BBBY 150109C00073000 C 01/09/15 73.0 2.85 3.10
BBBY 150109C00073500 C 01/09/15 73.5 2.58 2.86
BBBY 150109C00074000 C 01/09/15 74.0 2.32 2.65
BBBY 150109C00074500 C 01/09/15 74.5 1.90 2.42
BBBY 150109C00075000 C 01/09/15 75.0 1.86 2.06
BBBY 150109C00076000 C 01/09/15 76.0 1.48 1.72
BBBY 150109C00077000 C 01/09/15 77.0 1.17 1.36
BBBY 150109C00078000 C 01/09/15 78.0 0.90 1.16
BBBY 150109C00079000 C 01/09/15 79.0 0.70 0.93
BBBY 150109C00080000 C 01/09/15 80.0 0.44 0.72
BBBY 150109C00081000 C 01/09/15 81.0 0.23 0.64
BBBY 150109C00082000 C 01/09/15 82.0 0.14 0.54
BBBY 150109C00083000 C 01/09/15 83.0 0.08 0.47
BBBY 150109C00084000 C 01/09/15 84.0 0.05 0.43
BBBY 150109C00085000 C 01/09/15 85.0 0.00 0.39
BBBY 150109C00086000 C 01/09/15 86.0 0.00 0.36
BBBY 150109P00060000 P 01/09/15 60.0 0.02 0.24
BBBY 150109P00063000 P 01/09/15 63.0 0.14 0.47
BBBY 150109P00063500 P 01/09/15 63.5 0.15 0.49
BBBY 150109P00064000 P 01/09/15 64.0 0.18 0.47
BBBY 150109P00064500 P 01/09/15 64.5 0.21 0.53
BBBY 150109P00065000 P 01/09/15 65.0 0.25 0.59
BBBY 150109P00065500 P 01/09/15 65.5 0.29 0.63
BBBY 150109P00066000 P 01/09/15 66.0 0.34 0.70
BBBY 150109P00066500 P 01/09/15 66.5 0.38 0.75
BBBY 150109P00067000 P 01/09/15 67.0 0.54 0.81
BBBY 150109P00067500 P 01/09/15 67.5 0.68 0.88
BBBY 150109P00068000 P 01/09/15 68.0 0.76 0.90
BBBY 150109P00068500 P 01/09/15 68.5 0.82 1.13
BBBY 150109P00069000 P 01/09/15 69.0 0.87 1.24
BBBY 150109P00069500 P 01/09/15 69.5 1.06 1.35
BBBY 150109P00070000 P 01/09/15 70.0 1.16 1.39
BBBY 150109P00070500 P 01/09/15 70.5 1.30 1.64
BBBY 150109P00071000 P 01/09/15 71.0 1.50 1.76
BBBY 150109P00071500 P 01/09/15 71.5 1.67 1.93
BBBY 150109P00072000 P 01/09/15 72.0 1.84 2.13
BBBY 150109P00072500 P 01/09/15 72.5 1.97 2.27
BBBY 150109P00073000 P 01/09/15 73.0 2.27 2.46
BBBY 150109P00073500 P 01/09/15 73.5 2.41 2.84
BBBY 150109P00074000 P 01/09/15 74.0 2.72 3.10
BBBY 150109P00074500 P 01/09/15 74.5 2.93 3.40
BBBY 150109P00075000 P 01/09/15 75.0 3.30 3.50
BBBY 150109P00076000 P 01/09/15 76.0 3.85 4.40
BBBY 150109P00077000 P 01/09/15 77.0 4.40 4.95
BBBY 150109P00078000 P 01/09/15 78.0 5.10 6.05
BBBY 150109P00079000 P 01/09/15 79.0 6.00 6.50
BBBY 150109P00080000 P 01/09/15 80.0 6.70 7.30
BBBY 150109P00081000 P 01/09/15 81.0 7.00 8.50
BBBY 150109P00082000 P 01/09/15 82.0 8.45 9.35
BBBY 150109P00083000 P 01/09/15 83.0 9.15 10.45
BBBY 150109P00084000 P 01/09/15 84.0 10.20 12.20
BBBY 150109P00085000 P 01/09/15 85.0 11.15 12.45
BBBY 150109P00086000 P 01/09/15 86.0 12.05 13.70
BBBY 150117C00027500 C 01/17/15 27.5 44.45 47.85
BBBY 150117C00030000 C 01/17/15 30.0 42.55 45.35
BBBY 150117C00032500 C 01/17/15 32.5 39.50 42.85
BBBY 150117C00035000 C 01/17/15 35.0 37.65 39.10
BBBY 150117C00037500 C 01/17/15 37.5 34.50 37.90
BBBY 150117C00040000 C 01/17/15 40.0 32.95 34.85
BBBY 150117C00042500 C 01/17/15 42.5 29.50 32.90
BBBY 150117C00045000 C 01/17/15 45.0 28.00 29.10
BBBY 150117C00047500 C 01/17/15 47.5 25.55 26.75
BBBY 150117C00050000 C 01/17/15 50.0 23.05 24.70
BBBY 150117C00052500 C 01/17/15 52.5 20.80 21.90
BBBY 150117C00055000 C 01/17/15 55.0 18.00 19.80
BBBY 150117C00057500 C 01/17/15 57.5 15.40 16.80
BBBY 150117C00060000 C 01/17/15 60.0 12.95 14.30
BBBY 150117C00062500 C 01/17/15 62.5 10.75 11.80
BBBY 150117C00065000 C 01/17/15 65.0 8.55 9.30
BBBY 150117C00067500 C 01/17/15 67.5 6.40 7.15
BBBY 150117C00070000 C 01/17/15 70.0 4.85 5.20
BBBY 150117C00072500 C 01/17/15 72.5 3.30 3.55
BBBY 150117C00075000 C 01/17/15 75.0 2.04 2.28
BBBY 150117C00077500 C 01/17/15 77.5 1.19 1.35
BBBY 150117C00080000 C 01/17/15 80.0 0.65 0.76
BBBY 150117C00082500 C 01/17/15 82.5 0.32 0.45
BBBY 150117C00085000 C 01/17/15 85.0 0.14 0.34
BBBY 150117C00087500 C 01/17/15 87.5 0.05 0.23
BBBY 150117C00090000 C 01/17/15 90.0 0.00 0.16
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.05
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.04
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 0.03
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 0.04
BBBY 150117P00047500 P 01/17/15 47.5 0.00 0.04
BBBY 150117P00050000 P 01/17/15 50.0 0.00 0.04
BBBY 150117P00052500 P 01/17/15 52.5 0.01 0.06
BBBY 150117P00055000 P 01/17/15 55.0 0.04 0.12
BBBY 150117P00057500 P 01/17/15 57.5 0.01 0.20
BBBY 150117P00060000 P 01/17/15 60.0 0.10 0.19
BBBY 150117P00062500 P 01/17/15 62.5 0.23 0.32
BBBY 150117P00065000 P 01/17/15 65.0 0.39 0.55
BBBY 150117P00067500 P 01/17/15 67.5 0.75 0.87
BBBY 150117P00070000 P 01/17/15 70.0 1.28 1.49
BBBY 150117P00072500 P 01/17/15 72.5 2.22 2.36
BBBY 150117P00075000 P 01/17/15 75.0 3.35 3.70
BBBY 150117P00077500 P 01/17/15 77.5 5.00 5.30
BBBY 150117P00080000 P 01/17/15 80.0 6.85 7.40
BBBY 150117P00082500 P 01/17/15 82.5 8.90 9.55
BBBY 150117P00085000 P 01/17/15 85.0 11.20 12.20
BBBY 150117P00087500 P 01/17/15 87.5 12.60 15.55
BBBY 150117P00090000 P 01/17/15 90.0 15.35 18.05
BBBY 150117P00095000 P 01/17/15 95.0 20.35 23.00
BBBY 150117P00100000 P 01/17/15 100.0 24.95 28.05
BBBY 150117P00105000 P 01/17/15 105.0 30.15 33.50
BBBY 150117P00110000 P 01/17/15 110.0 34.70 38.10
BBBY 150117P00115000 P 01/17/15 115.0 39.65 43.10
BBBY 150123C00055000 C 01/23/15 55.0 18.05 19.70
BBBY 150123C00060000 C 01/23/15 60.0 13.10 15.20
BBBY 150123C00062000 C 01/23/15 62.0 11.55 13.20
BBBY 150123C00063000 C 01/23/15 63.0 10.60 12.10
BBBY 150123C00063500 C 01/23/15 63.5 9.80 11.85
BBBY 150123C00064000 C 01/23/15 64.0 9.45 10.65
BBBY 150123C00064500 C 01/23/15 64.5 9.20 10.15
BBBY 150123C00065000 C 01/23/15 65.0 8.75 10.05
BBBY 150123C00065500 C 01/23/15 65.5 8.10 9.00
BBBY 150123C00066000 C 01/23/15 66.0 7.65 8.55
BBBY 150123C00066500 C 01/23/15 66.5 7.45 8.10
BBBY 150123C00067000 C 01/23/15 67.0 6.80 7.60
BBBY 150123C00067500 C 01/23/15 67.5 6.40 7.25
BBBY 150123C00068000 C 01/23/15 68.0 6.40 6.80
BBBY 150123C00068500 C 01/23/15 68.5 6.00 6.45
BBBY 150123C00069000 C 01/23/15 69.0 5.65 6.00
BBBY 150123C00069500 C 01/23/15 69.5 5.25 5.65
BBBY 150123C00070000 C 01/23/15 70.0 4.90 5.30
BBBY 150123C00070500 C 01/23/15 70.5 4.55 4.90
BBBY 150123C00071000 C 01/23/15 71.0 4.20 4.55
BBBY 150123C00071500 C 01/23/15 71.5 3.90 4.25
BBBY 150123C00072000 C 01/23/15 72.0 3.60 3.90
BBBY 150123C00072500 C 01/23/15 72.5 3.30 3.60
BBBY 150123C00073000 C 01/23/15 73.0 3.05 3.35
BBBY 150123C00073500 C 01/23/15 73.5 2.79 3.05
BBBY 150123C00074000 C 01/23/15 74.0 2.53 2.81
BBBY 150123C00074500 C 01/23/15 74.5 2.29 2.58
BBBY 150123C00075000 C 01/23/15 75.0 2.07 2.33
BBBY 150123C00076000 C 01/23/15 76.0 1.70 1.94
BBBY 150123C00077000 C 01/23/15 77.0 1.36 1.58
BBBY 150123C00078000 C 01/23/15 78.0 1.01 1.29
BBBY 150123C00079000 C 01/23/15 79.0 0.76 1.05
BBBY 150123C00080000 C 01/23/15 80.0 0.62 0.84
BBBY 150123C00081000 C 01/23/15 81.0 0.42 0.73
BBBY 150123C00082000 C 01/23/15 82.0 0.31 0.60
BBBY 150123C00083000 C 01/23/15 83.0 0.21 0.51
BBBY 150123C00084000 C 01/23/15 84.0 0.15 0.41
BBBY 150123C00085000 C 01/23/15 85.0 0.10 0.36
BBBY 150123C00086000 C 01/23/15 86.0 0.06 0.31
BBBY 150123C00090000 C 01/23/15 90.0 0.00 0.16
BBBY 150123P00055000 P 01/23/15 55.0 0.00 0.15
BBBY 150123P00060000 P 01/23/15 60.0 0.05 0.32
BBBY 150123P00062000 P 01/23/15 62.0 0.15 0.43
BBBY 150123P00063000 P 01/23/15 63.0 0.18 0.50
BBBY 150123P00063500 P 01/23/15 63.5 0.22 0.54
BBBY 150123P00064000 P 01/23/15 64.0 0.26 0.59
BBBY 150123P00064500 P 01/23/15 64.5 0.31 0.62
BBBY 150123P00065000 P 01/23/15 65.0 0.36 0.63
BBBY 150123P00065500 P 01/23/15 65.5 0.43 0.74
BBBY 150123P00066000 P 01/23/15 66.0 0.50 0.81
BBBY 150123P00066500 P 01/23/15 66.5 0.57 0.89
BBBY 150123P00067000 P 01/23/15 67.0 0.65 0.97
BBBY 150123P00067500 P 01/23/15 67.5 0.76 0.96
BBBY 150123P00068000 P 01/23/15 68.0 0.85 1.04
BBBY 150123P00068500 P 01/23/15 68.5 0.96 1.13
BBBY 150123P00069000 P 01/23/15 69.0 1.07 1.25
BBBY 150123P00069500 P 01/23/15 69.5 1.19 1.39
BBBY 150123P00070000 P 01/23/15 70.0 1.32 1.52
BBBY 150123P00070500 P 01/23/15 70.5 1.47 1.66
BBBY 150123P00071000 P 01/23/15 71.0 1.62 1.84
BBBY 150123P00071500 P 01/23/15 71.5 1.80 2.05
BBBY 150123P00072000 P 01/23/15 72.0 1.99 2.24
BBBY 150123P00072500 P 01/23/15 72.5 2.16 2.41
BBBY 150123P00073000 P 01/23/15 73.0 2.43 2.63
BBBY 150123P00073500 P 01/23/15 73.5 2.65 2.88
BBBY 150123P00074000 P 01/23/15 74.0 2.89 3.15
BBBY 150123P00074500 P 01/23/15 74.5 3.10 3.45
BBBY 150123P00075000 P 01/23/15 75.0 3.40 3.70
BBBY 150123P00076000 P 01/23/15 76.0 4.00 4.35
BBBY 150123P00077000 P 01/23/15 77.0 4.65 5.00
BBBY 150123P00078000 P 01/23/15 78.0 5.35 5.75
BBBY 150123P00079000 P 01/23/15 79.0 6.10 6.50
BBBY 150123P00080000 P 01/23/15 80.0 6.80 7.45
BBBY 150123P00081000 P 01/23/15 81.0 7.70 8.30
BBBY 150123P00082000 P 01/23/15 82.0 8.55 9.15
BBBY 150123P00083000 P 01/23/15 83.0 9.40 11.20
BBBY 150123P00084000 P 01/23/15 84.0 10.10 12.30
BBBY 150123P00085000 P 01/23/15 85.0 11.05 13.15
BBBY 150123P00086000 P 01/23/15 86.0 11.85 14.20
BBBY 150123P00090000 P 01/23/15 90.0 15.55 17.70
BBBY 150130C00055000 C 01/30/15 55.0 18.35 19.75
BBBY 150130C00060000 C 01/30/15 60.0 12.25 14.95
BBBY 150130C00062000 C 01/30/15 62.0 11.60 13.05
BBBY 150130C00063000 C 01/30/15 63.0 10.65 12.10
BBBY 150130C00063500 C 01/30/15 63.5 10.20 11.90
BBBY 150130C00064000 C 01/30/15 64.0 9.35 11.25
BBBY 150130C00064500 C 01/30/15 64.5 8.80 10.15
BBBY 150130C00065000 C 01/30/15 65.0 8.60 9.40
BBBY 150130C00065500 C 01/30/15 65.5 8.40 9.15
BBBY 150130C00066000 C 01/30/15 66.0 7.75 8.60
BBBY 150130C00066500 C 01/30/15 66.5 7.55 8.15
BBBY 150130C00067000 C 01/30/15 67.0 6.90 7.70
BBBY 150130C00067500 C 01/30/15 67.5 6.90 7.30
BBBY 150130C00068000 C 01/30/15 68.0 6.50 6.90
BBBY 150130C00068500 C 01/30/15 68.5 6.10 6.50
BBBY 150130C00069000 C 01/30/15 69.0 5.75 6.15
BBBY 150130C00069500 C 01/30/15 69.5 5.35 5.75
BBBY 150130C00070000 C 01/30/15 70.0 5.00 5.40
BBBY 150130C00070500 C 01/30/15 70.5 4.65 5.05
BBBY 150130C00071000 C 01/30/15 71.0 4.35 4.65
BBBY 150130C00071500 C 01/30/15 71.5 4.00 4.35
BBBY 150130C00072000 C 01/30/15 72.0 3.70 4.05
BBBY 150130C00072500 C 01/30/15 72.5 3.45 3.75
BBBY 150130C00073000 C 01/30/15 73.0 3.15 3.45
BBBY 150130C00073500 C 01/30/15 73.5 2.91 3.15
BBBY 150130C00074000 C 01/30/15 74.0 2.64 2.90
BBBY 150130C00074500 C 01/30/15 74.5 2.41 2.65
BBBY 150130C00075000 C 01/30/15 75.0 2.15 2.43
BBBY 150130C00076000 C 01/30/15 76.0 1.75 2.02
BBBY 150130C00077000 C 01/30/15 77.0 1.42 1.66
BBBY 150130C00078000 C 01/30/15 78.0 1.09 1.35
BBBY 150130C00079000 C 01/30/15 79.0 0.85 1.10
BBBY 150130C00080000 C 01/30/15 80.0 0.64 0.88
BBBY 150130C00081000 C 01/30/15 81.0 0.49 0.83
BBBY 150130C00082000 C 01/30/15 82.0 0.36 0.60
BBBY 150130C00085000 C 01/30/15 85.0 0.13 0.40
BBBY 150130C00090000 C 01/30/15 90.0 0.00 0.18
BBBY 150130P00055000 P 01/30/15 55.0 0.02 0.18
BBBY 150130P00060000 P 01/30/15 60.0 0.09 0.38
BBBY 150130P00062000 P 01/30/15 62.0 0.18 0.49
BBBY 150130P00063000 P 01/30/15 63.0 0.24 0.53
BBBY 150130P00063500 P 01/30/15 63.5 0.27 0.62
BBBY 150130P00064000 P 01/30/15 64.0 0.31 0.63
BBBY 150130P00064500 P 01/30/15 64.5 0.37 0.68
BBBY 150130P00065000 P 01/30/15 65.0 0.42 0.74
BBBY 150130P00065500 P 01/30/15 65.5 0.50 0.81
BBBY 150130P00066000 P 01/30/15 66.0 0.56 0.89
BBBY 150130P00066500 P 01/30/15 66.5 0.66 0.90
BBBY 150130P00067000 P 01/30/15 67.0 0.74 1.07
BBBY 150130P00067500 P 01/30/15 67.5 0.85 1.04
BBBY 150130P00068000 P 01/30/15 68.0 0.95 1.11
BBBY 150130P00068500 P 01/30/15 68.5 1.05 1.23
BBBY 150130P00069000 P 01/30/15 69.0 1.16 1.36
BBBY 150130P00069500 P 01/30/15 69.5 1.28 1.48
BBBY 150130P00070000 P 01/30/15 70.0 1.42 1.64
BBBY 150130P00070500 P 01/30/15 70.5 1.57 1.79
BBBY 150130P00071000 P 01/30/15 71.0 1.73 2.02
BBBY 150130P00071500 P 01/30/15 71.5 1.90 2.20
BBBY 150130P00072000 P 01/30/15 72.0 2.05 2.39
BBBY 150130P00072500 P 01/30/15 72.5 2.24 2.53
BBBY 150130P00073000 P 01/30/15 73.0 2.45 2.76
BBBY 150130P00073500 P 01/30/15 73.5 2.70 3.05
BBBY 150130P00074000 P 01/30/15 74.0 2.94 3.25
BBBY 150130P00074500 P 01/30/15 74.5 3.20 3.55
BBBY 150130P00075000 P 01/30/15 75.0 3.50 3.85
BBBY 150130P00076000 P 01/30/15 76.0 4.10 4.45
BBBY 150130P00077000 P 01/30/15 77.0 4.75 5.15
BBBY 150130P00078000 P 01/30/15 78.0 5.45 5.80
BBBY 150130P00079000 P 01/30/15 79.0 6.20 6.60
BBBY 150130P00080000 P 01/30/15 80.0 7.00 7.35
BBBY 150130P00081000 P 01/30/15 81.0 7.70 8.35
BBBY 150130P00082000 P 01/30/15 82.0 8.60 9.45
BBBY 150130P00085000 P 01/30/15 85.0 11.05 13.30
BBBY 150130P00090000 P 01/30/15 90.0 15.90 17.80
BBBY 150220C00030000 C 02/20/15 30.0 42.10 45.35
BBBY 150220C00032500 C 02/20/15 32.5 39.55 42.90
BBBY 150220C00035000 C 02/20/15 35.0 37.95 40.30
BBBY 150220C00037500 C 02/20/15 37.5 34.50 37.95
BBBY 150220C00040000 C 02/20/15 40.0 33.00 35.15
BBBY 150220C00042500 C 02/20/15 42.5 29.50 32.90
BBBY 150220C00045000 C 02/20/15 45.0 27.95 29.40
BBBY 150220C00047500 C 02/20/15 47.5 25.55 27.45
BBBY 150220C00050000 C 02/20/15 50.0 23.30 25.00
BBBY 150220C00052500 C 02/20/15 52.5 20.90 22.25
BBBY 150220C00055000 C 02/20/15 55.0 18.40 19.55
BBBY 150220C00057500 C 02/20/15 57.5 16.00 17.75
BBBY 150220C00060000 C 02/20/15 60.0 13.35 15.25
BBBY 150220C00062500 C 02/20/15 62.5 11.25 12.00
BBBY 150220C00065000 C 02/20/15 65.0 9.00 9.75
BBBY 150220C00067500 C 02/20/15 67.5 7.15 7.55
BBBY 150220C00070000 C 02/20/15 70.0 5.30 5.50
BBBY 150220C00072500 C 02/20/15 72.5 3.75 3.90
BBBY 150220C00075000 C 02/20/15 75.0 2.53 2.68
BBBY 150220C00077500 C 02/20/15 77.5 1.61 1.74
BBBY 150220C00080000 C 02/20/15 80.0 0.97 1.08
BBBY 150220C00082500 C 02/20/15 82.5 0.54 0.67
BBBY 150220C00085000 C 02/20/15 85.0 0.30 0.41
BBBY 150220C00090000 C 02/20/15 90.0 0.04 0.17
BBBY 150220C00095000 C 02/20/15 95.0 0.00 0.10
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 0.04
BBBY 150220P00042500 P 02/20/15 42.5 0.00 0.04
BBBY 150220P00045000 P 02/20/15 45.0 0.00 0.05
BBBY 150220P00047500 P 02/20/15 47.5 0.01 0.07
BBBY 150220P00050000 P 02/20/15 50.0 0.03 0.11
BBBY 150220P00052500 P 02/20/15 52.5 0.05 0.15
BBBY 150220P00055000 P 02/20/15 55.0 0.09 0.20
BBBY 150220P00057500 P 02/20/15 57.5 0.20 0.28
BBBY 150220P00060000 P 02/20/15 60.0 0.26 0.39
BBBY 150220P00062500 P 02/20/15 62.5 0.42 0.55
BBBY 150220P00065000 P 02/20/15 65.0 0.67 0.77
BBBY 150220P00067500 P 02/20/15 67.5 1.10 1.19
BBBY 150220P00070000 P 02/20/15 70.0 1.69 1.85
BBBY 150220P00072500 P 02/20/15 72.5 2.60 2.78
BBBY 150220P00075000 P 02/20/15 75.0 3.80 4.05
BBBY 150220P00077500 P 02/20/15 77.5 5.35 5.65
BBBY 150220P00080000 P 02/20/15 80.0 7.15 7.60
BBBY 150220P00082500 P 02/20/15 82.5 9.25 10.00
BBBY 150220P00085000 P 02/20/15 85.0 11.50 13.20
BBBY 150220P00090000 P 02/20/15 90.0 15.30 18.15
BBBY 150220P00095000 P 02/20/15 95.0 20.85 22.35
BBBY 150515C00032500 C 05/15/15 32.5 39.30 43.35
BBBY 150515C00035000 C 05/15/15 35.0 36.85 40.85
BBBY 150515C00037500 C 05/15/15 37.5 34.35 38.40
BBBY 150515C00040000 C 05/15/15 40.0 33.25 35.85
BBBY 150515C00042500 C 05/15/15 42.5 30.75 33.55
BBBY 150515C00045000 C 05/15/15 45.0 28.30 30.60
BBBY 150515C00047500 C 05/15/15 47.5 25.85 28.45
BBBY 150515C00050000 C 05/15/15 50.0 23.40 25.35
BBBY 150515C00055000 C 05/15/15 55.0 18.60 20.60
BBBY 150515C00057500 C 05/15/15 57.5 16.30 18.85
BBBY 150515C00060000 C 05/15/15 60.0 14.05 15.55
BBBY 150515C00062500 C 05/15/15 62.5 11.90 13.15
BBBY 150515C00065000 C 05/15/15 65.0 10.15 10.60
BBBY 150515C00067500 C 05/15/15 67.5 8.35 8.60
BBBY 150515C00070000 C 05/15/15 70.0 6.65 6.95
BBBY 150515C00072500 C 05/15/15 72.5 5.20 5.40
BBBY 150515C00075000 C 05/15/15 75.0 3.95 4.15
BBBY 150515C00077500 C 05/15/15 77.5 2.93 3.10
BBBY 150515C00080000 C 05/15/15 80.0 2.09 2.31
BBBY 150515C00082500 C 05/15/15 82.5 1.51 1.67
BBBY 150515C00085000 C 05/15/15 85.0 1.03 1.18
BBBY 150515C00090000 C 05/15/15 90.0 0.46 0.64
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.04
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.04
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.07
BBBY 150515P00040000 P 05/15/15 40.0 0.00 0.10
BBBY 150515P00042500 P 05/15/15 42.5 0.02 0.15
BBBY 150515P00045000 P 05/15/15 45.0 0.04 0.18
BBBY 150515P00047500 P 05/15/15 47.5 0.09 0.23
BBBY 150515P00050000 P 05/15/15 50.0 0.16 0.29
BBBY 150515P00055000 P 05/15/15 55.0 0.37 0.50
BBBY 150515P00057500 P 05/15/15 57.5 0.53 0.66
BBBY 150515P00060000 P 05/15/15 60.0 0.77 0.90
BBBY 150515P00062500 P 05/15/15 62.5 1.11 1.24
BBBY 150515P00065000 P 05/15/15 65.0 1.57 1.69
BBBY 150515P00067500 P 05/15/15 67.5 2.14 2.29
BBBY 150515P00070000 P 05/15/15 70.0 2.95 3.10
BBBY 150515P00072500 P 05/15/15 72.5 3.95 4.15
BBBY 150515P00075000 P 05/15/15 75.0 5.15 5.40
BBBY 150515P00077500 P 05/15/15 77.5 6.60 6.90
BBBY 150515P00080000 P 05/15/15 80.0 8.30 8.60
BBBY 150515P00082500 P 05/15/15 82.5 10.15 10.55
BBBY 150515P00085000 P 05/15/15 85.0 12.20 12.50
BBBY 150515P00090000 P 05/15/15 90.0 16.50 18.15
BBBY 160115C00030000 C 01/15/16 30.0 41.50 46.30
BBBY 160115C00032500 C 01/15/16 32.5 39.00 43.85
BBBY 160115C00035000 C 01/15/16 35.0 36.90 40.20
BBBY 160115C00037500 C 01/15/16 37.5 34.20 39.00
BBBY 160115C00040000 C 01/15/16 40.0 32.20 35.25
BBBY 160115C00042500 C 01/15/16 42.5 29.50 34.20
BBBY 160115C00045000 C 01/15/16 45.0 27.60 30.50
BBBY 160115C00047500 C 01/15/16 47.5 26.30 28.45
BBBY 160115C00050000 C 01/15/16 50.0 24.00 25.85
BBBY 160115C00052500 C 01/15/16 52.5 21.80 23.65
BBBY 160115C00055000 C 01/15/16 55.0 19.65 21.45
BBBY 160115C00057500 C 01/15/16 57.5 17.55 19.05
BBBY 160115C00060000 C 01/15/16 60.0 15.55 17.25
BBBY 160115C00062500 C 01/15/16 62.5 14.00 14.70
BBBY 160115C00065000 C 01/15/16 65.0 12.20 12.90
BBBY 160115C00067500 C 01/15/16 67.5 10.80 11.20
BBBY 160115C00070000 C 01/15/16 70.0 9.15 9.65
BBBY 160115C00072500 C 01/15/16 72.5 7.90 8.30
BBBY 160115C00075000 C 01/15/16 75.0 6.65 7.00
BBBY 160115C00077500 C 01/15/16 77.5 5.60 5.90
BBBY 160115C00080000 C 01/15/16 80.0 4.60 4.95
BBBY 160115C00082500 C 01/15/16 82.5 3.80 4.10
BBBY 160115C00085000 C 01/15/16 85.0 3.10 3.40
BBBY 160115C00090000 C 01/15/16 90.0 2.04 2.31
BBBY 160115C00095000 C 01/15/16 95.0 1.26 1.57
BBBY 160115C00100000 C 01/15/16 100.0 0.86 1.06
BBBY 160115C00105000 C 01/15/16 105.0 0.54 0.72
BBBY 160115C00110000 C 01/15/16 110.0 0.33 0.51
BBBY 160115P00030000 P 01/15/16 30.0 0.03 0.15
BBBY 160115P00032500 P 01/15/16 32.5 0.06 0.22
BBBY 160115P00035000 P 01/15/16 35.0 0.10 0.28
BBBY 160115P00037500 P 01/15/16 37.5 0.15 0.36
BBBY 160115P00040000 P 01/15/16 40.0 0.22 0.44
BBBY 160115P00042500 P 01/15/16 42.5 0.31 0.54
BBBY 160115P00045000 P 01/15/16 45.0 0.44 0.66
BBBY 160115P00047500 P 01/15/16 47.5 0.59 0.83
BBBY 160115P00050000 P 01/15/16 50.0 0.78 1.03
BBBY 160115P00052500 P 01/15/16 52.5 1.03 1.29
BBBY 160115P00055000 P 01/15/16 55.0 1.35 1.61
BBBY 160115P00057500 P 01/15/16 57.5 1.76 2.03
BBBY 160115P00060000 P 01/15/16 60.0 2.25 2.53
BBBY 160115P00062500 P 01/15/16 62.5 2.80 3.15
BBBY 160115P00065000 P 01/15/16 65.0 3.50 3.85
BBBY 160115P00067500 P 01/15/16 67.5 4.35 4.65
BBBY 160115P00070000 P 01/15/16 70.0 5.30 5.65
BBBY 160115P00072500 P 01/15/16 72.5 6.40 6.75
BBBY 160115P00075000 P 01/15/16 75.0 7.65 7.95
BBBY 160115P00077500 P 01/15/16 77.5 9.05 9.35
BBBY 160115P00080000 P 01/15/16 80.0 10.55 10.90
BBBY 160115P00082500 P 01/15/16 82.5 12.20 12.60
BBBY 160115P00085000 P 01/15/16 85.0 14.00 14.40
BBBY 160115P00090000 P 01/15/16 90.0 17.90 18.30
BBBY 160115P00095000 P 01/15/16 95.0 22.05 23.35
BBBY 160115P00100000 P 01/15/16 100.0 26.35 27.95
BBBY 160115P00105000 P 01/15/16 105.0 30.95 33.30
BBBY 160115P00110000 P 01/15/16 110.0 34.90 38.80
BBBY 170120C00032500 C 01/20/17 32.5 40.05 44.75
BBBY 170120C00035000 C 01/20/17 35.0 37.70 42.35
BBBY 170120C00037500 C 01/20/17 37.5 35.50 40.10
BBBY 170120C00040000 C 01/20/17 40.0 33.10 37.20
BBBY 170120C00042500 C 01/20/17 42.5 30.95 35.30
BBBY 170120C00045000 C 01/20/17 45.0 28.65 33.00
BBBY 170120C00047500 C 01/20/17 47.5 26.50 31.00
BBBY 170120C00050000 C 01/20/17 50.0 25.10 28.90
BBBY 170120C00055000 C 01/20/17 55.0 21.10 24.95
BBBY 170120C00057500 C 01/20/17 57.5 19.20 23.00
BBBY 170120C00060000 C 01/20/17 60.0 18.30 19.20
BBBY 170120C00062500 C 01/20/17 62.5 16.65 17.45
BBBY 170120C00065000 C 01/20/17 65.0 15.00 15.85
BBBY 170120C00067500 C 01/20/17 67.5 13.45 14.35
BBBY 170120C00070000 C 01/20/17 70.0 12.05 12.90
BBBY 170120C00072500 C 01/20/17 72.5 10.65 11.60
BBBY 170120C00075000 C 01/20/17 75.0 9.50 10.35
BBBY 170120C00077500 C 01/20/17 77.5 8.35 9.10
BBBY 170120C00080000 C 01/20/17 80.0 7.35 8.10
BBBY 170120C00082500 C 01/20/17 82.5 6.40 7.35
BBBY 170120C00085000 C 01/20/17 85.0 5.60 6.50
BBBY 170120C00090000 C 01/20/17 90.0 4.15 5.10
BBBY 170120C00095000 C 01/20/17 95.0 3.10 3.95
BBBY 170120C00100000 C 01/20/17 100.0 2.23 3.05
BBBY 170120C00105000 C 01/20/17 105.0 1.60 2.41
BBBY 170120P00032500 P 01/20/17 32.5 0.18 0.54
BBBY 170120P00035000 P 01/20/17 35.0 0.28 0.68
BBBY 170120P00037500 P 01/20/17 37.5 0.41 0.85
BBBY 170120P00040000 P 01/20/17 40.0 0.55 1.03
BBBY 170120P00042500 P 01/20/17 42.5 0.75 1.28
BBBY 170120P00045000 P 01/20/17 45.0 0.98 1.56
BBBY 170120P00047500 P 01/20/17 47.5 1.27 1.86
BBBY 170120P00050000 P 01/20/17 50.0 1.59 2.22
BBBY 170120P00055000 P 01/20/17 55.0 2.51 3.15
BBBY 170120P00057500 P 01/20/17 57.5 3.10 3.75
BBBY 170120P00060000 P 01/20/17 60.0 3.75 4.40
BBBY 170120P00062500 P 01/20/17 62.5 4.50 5.20
BBBY 170120P00065000 P 01/20/17 65.0 5.35 6.05
BBBY 170120P00067500 P 01/20/17 67.5 6.25 7.00
BBBY 170120P00070000 P 01/20/17 70.0 7.35 8.05
BBBY 170120P00072500 P 01/20/17 72.5 8.50 9.25
BBBY 170120P00075000 P 01/20/17 75.0 9.75 10.50
BBBY 170120P00077500 P 01/20/17 77.5 11.10 11.85
BBBY 170120P00080000 P 01/20/17 80.0 12.60 13.35
BBBY 170120P00082500 P 01/20/17 82.5 14.15 14.90
BBBY 170120P00085000 P 01/20/17 85.0 15.80 16.60
BBBY 170120P00090000 P 01/20/17 90.0 19.45 20.20
BBBY 170120P00095000 P 01/20/17 95.0 23.35 24.15
BBBY 170120P00100000 P 01/20/17 100.0 26.85 30.00
BBBY 170120P00105000 P 01/20/17 105.0 31.05 34.25

OPRA data is delayed 15 minutes.