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 (2015-01-30)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150402C00060000 C 04/02/15 60.0 14.75 16.70
BBBY 150402C00062500 C 04/02/15 62.5 12.25 14.20
BBBY 150402C00064000 C 04/02/15 64.0 10.75 12.65
BBBY 150402C00065000 C 04/02/15 65.0 10.05 11.80
BBBY 150402C00065500 C 04/02/15 65.5 9.75 11.20
BBBY 150402C00066000 C 04/02/15 66.0 9.25 10.80
BBBY 150402C00066500 C 04/02/15 66.5 8.80 10.20
BBBY 150402C00067000 C 04/02/15 67.0 8.25 9.80
BBBY 150402C00067500 C 04/02/15 67.5 7.75 9.30
BBBY 150402C00068000 C 04/02/15 68.0 7.25 8.80
BBBY 150402C00068500 C 04/02/15 68.5 6.75 8.30
BBBY 150402C00069000 C 04/02/15 69.0 6.25 7.80
BBBY 150402C00069500 C 04/02/15 69.5 5.75 7.15
BBBY 150402C00070000 C 04/02/15 70.0 6.35 6.60
BBBY 150402C00070500 C 04/02/15 70.5 5.85 6.20
BBBY 150402C00071000 C 04/02/15 71.0 5.35 5.70
BBBY 150402C00071500 C 04/02/15 71.5 4.85 5.20
BBBY 150402C00072000 C 04/02/15 72.0 4.35 4.70
BBBY 150402C00072500 C 04/02/15 72.5 3.85 4.20
BBBY 150402C00073000 C 04/02/15 73.0 3.35 3.70
BBBY 150402C00073500 C 04/02/15 73.5 2.91 3.25
BBBY 150402C00074000 C 04/02/15 74.0 2.43 2.72
BBBY 150402C00074500 C 04/02/15 74.5 1.98 2.20
BBBY 150402C00075000 C 04/02/15 75.0 1.60 1.70
BBBY 150402C00075500 C 04/02/15 75.5 1.16 1.29
BBBY 150402C00076000 C 04/02/15 76.0 0.82 0.90
BBBY 150402C00076500 C 04/02/15 76.5 0.53 0.61
BBBY 150402C00077000 C 04/02/15 77.0 0.32 0.39
BBBY 150402C00077500 C 04/02/15 77.5 0.18 0.24
BBBY 150402C00078000 C 04/02/15 78.0 0.09 0.15
BBBY 150402C00078500 C 04/02/15 78.5 0.01 0.18
BBBY 150402C00079000 C 04/02/15 79.0 0.00 0.17
BBBY 150402C00079500 C 04/02/15 79.5 0.00 0.17
BBBY 150402C00080000 C 04/02/15 80.0 0.00 0.17
BBBY 150402C00080500 C 04/02/15 80.5 0.00 0.16
BBBY 150402C00081000 C 04/02/15 81.0 0.00 0.16
BBBY 150402C00081500 C 04/02/15 81.5 0.00 0.16
BBBY 150402C00082000 C 04/02/15 82.0 0.00 0.31
BBBY 150402C00082500 C 04/02/15 82.5 0.00 0.16
BBBY 150402C00083000 C 04/02/15 83.0 0.00 0.08
BBBY 150402C00083500 C 04/02/15 83.5 0.00 0.16
BBBY 150402C00084000 C 04/02/15 84.0 0.00 0.31
BBBY 150402C00084500 C 04/02/15 84.5 0.00 0.31
BBBY 150402C00085000 C 04/02/15 85.0 0.00 0.16
BBBY 150402C00086000 C 04/02/15 86.0 0.00 0.16
BBBY 150402C00087000 C 04/02/15 87.0 0.00 0.04
BBBY 150402C00088000 C 04/02/15 88.0 0.00 0.16
BBBY 150402C00089000 C 04/02/15 89.0 0.00 0.16
BBBY 150402C00090000 C 04/02/15 90.0 0.00 0.30
BBBY 150402C00092000 C 04/02/15 92.0 0.00 0.14
BBBY 150402P00060000 P 04/02/15 60.0 0.00 0.03
BBBY 150402P00062500 P 04/02/15 62.5 0.00 0.16
BBBY 150402P00064000 P 04/02/15 64.0 0.00 0.13
BBBY 150402P00065000 P 04/02/15 65.0 0.00 0.04
BBBY 150402P00065500 P 04/02/15 65.5 0.00 0.13
BBBY 150402P00066000 P 04/02/15 66.0 0.00 0.13
BBBY 150402P00066500 P 04/02/15 66.5 0.00 0.13
BBBY 150402P00067000 P 04/02/15 67.0 0.00 0.13
BBBY 150402P00067500 P 04/02/15 67.5 0.00 0.17
BBBY 150402P00068000 P 04/02/15 68.0 0.00 0.13
BBBY 150402P00068500 P 04/02/15 68.5 0.00 0.18
BBBY 150402P00069000 P 04/02/15 69.0 0.00 0.13
BBBY 150402P00069500 P 04/02/15 69.5 0.00 0.14
BBBY 150402P00070000 P 04/02/15 70.0 0.00 0.13
BBBY 150402P00070500 P 04/02/15 70.5 0.00 0.18
BBBY 150402P00071000 P 04/02/15 71.0 0.00 0.13
BBBY 150402P00071500 P 04/02/15 71.5 0.00 0.14
BBBY 150402P00072000 P 04/02/15 72.0 0.00 0.13
BBBY 150402P00072500 P 04/02/15 72.5 0.00 0.13
BBBY 150402P00073000 P 04/02/15 73.0 0.00 0.14
BBBY 150402P00073500 P 04/02/15 73.5 0.05 0.13
BBBY 150402P00074000 P 04/02/15 74.0 0.03 0.13
BBBY 150402P00074500 P 04/02/15 74.5 0.05 0.13
BBBY 150402P00075000 P 04/02/15 75.0 0.08 0.18
BBBY 150402P00075500 P 04/02/15 75.5 0.18 0.23
BBBY 150402P00076000 P 04/02/15 76.0 0.31 0.37
BBBY 150402P00076500 P 04/02/15 76.5 0.52 0.60
BBBY 150402P00077000 P 04/02/15 77.0 0.78 0.94
BBBY 150402P00077500 P 04/02/15 77.5 1.12 1.31
BBBY 150402P00078000 P 04/02/15 78.0 1.37 1.81
BBBY 150402P00078500 P 04/02/15 78.5 1.80 2.35
BBBY 150402P00079000 P 04/02/15 79.0 2.26 3.70
BBBY 150402P00079500 P 04/02/15 79.5 2.74 4.20
BBBY 150402P00080000 P 04/02/15 80.0 3.20 4.70
BBBY 150402P00080500 P 04/02/15 80.5 3.70 5.20
BBBY 150402P00081000 P 04/02/15 81.0 4.20 5.70
BBBY 150402P00081500 P 04/02/15 81.5 4.70 6.30
BBBY 150402P00082000 P 04/02/15 82.0 5.15 6.80
BBBY 150402P00082500 P 04/02/15 82.5 5.65 7.30
BBBY 150402P00083000 P 04/02/15 83.0 6.15 7.80
BBBY 150402P00083500 P 04/02/15 83.5 6.65 8.30
BBBY 150402P00084000 P 04/02/15 84.0 7.15 8.80
BBBY 150402P00084500 P 04/02/15 84.5 7.60 9.30
BBBY 150402P00085000 P 04/02/15 85.0 8.10 9.80
BBBY 150402P00086000 P 04/02/15 86.0 8.80 11.20
BBBY 150402P00087000 P 04/02/15 87.0 9.70 12.20
BBBY 150402P00088000 P 04/02/15 88.0 11.15 13.25
BBBY 150402P00089000 P 04/02/15 89.0 10.95 14.20
BBBY 150402P00090000 P 04/02/15 90.0 11.95 15.80
BBBY 150402P00092000 P 04/02/15 92.0 13.95 17.80
BBBY 150410C00060000 C 04/10/15 60.0 15.05 16.80
BBBY 150410C00065000 C 04/10/15 65.0 10.50 12.05
BBBY 150410C00066000 C 04/10/15 66.0 9.55 11.10
BBBY 150410C00066500 C 04/10/15 66.5 9.15 10.60
BBBY 150410C00067000 C 04/10/15 67.0 8.65 10.10
BBBY 150410C00067500 C 04/10/15 67.5 8.15 9.65
BBBY 150410C00068000 C 04/10/15 68.0 7.70 9.20
BBBY 150410C00068500 C 04/10/15 68.5 7.35 8.65
BBBY 150410C00069000 C 04/10/15 69.0 6.80 8.20
BBBY 150410C00069500 C 04/10/15 69.5 6.65 7.75
BBBY 150410C00070000 C 04/10/15 70.0 6.55 7.30
BBBY 150410C00070500 C 04/10/15 70.5 6.45 6.90
BBBY 150410C00071000 C 04/10/15 71.0 5.85 6.45
BBBY 150410C00071500 C 04/10/15 71.5 5.65 6.05
BBBY 150410C00072000 C 04/10/15 72.0 5.25 5.65
BBBY 150410C00072500 C 04/10/15 72.5 4.85 5.15
BBBY 150410C00073000 C 04/10/15 73.0 4.30 4.80
BBBY 150410C00073500 C 04/10/15 73.5 4.10 4.40
BBBY 150410C00074000 C 04/10/15 74.0 3.60 4.05
BBBY 150410C00074500 C 04/10/15 74.5 3.45 3.70
BBBY 150410C00075000 C 04/10/15 75.0 3.15 3.40
BBBY 150410C00075500 C 04/10/15 75.5 2.86 3.10
BBBY 150410C00076000 C 04/10/15 76.0 2.61 2.76
BBBY 150410C00076500 C 04/10/15 76.5 2.33 2.53
BBBY 150410C00077000 C 04/10/15 77.0 2.09 2.28
BBBY 150410C00077500 C 04/10/15 77.5 1.88 2.06
BBBY 150410C00078000 C 04/10/15 78.0 1.65 1.85
BBBY 150410C00078500 C 04/10/15 78.5 1.47 1.64
BBBY 150410C00079000 C 04/10/15 79.0 1.28 1.46
BBBY 150410C00079500 C 04/10/15 79.5 1.13 1.27
BBBY 150410C00080000 C 04/10/15 80.0 0.99 1.12
BBBY 150410C00080500 C 04/10/15 80.5 0.86 0.98
BBBY 150410C00081000 C 04/10/15 81.0 0.75 0.85
BBBY 150410C00081500 C 04/10/15 81.5 0.64 0.77
BBBY 150410C00082000 C 04/10/15 82.0 0.50 0.67
BBBY 150410C00082500 C 04/10/15 82.5 0.48 0.58
BBBY 150410C00083000 C 04/10/15 83.0 0.28 0.50
BBBY 150410C00084000 C 04/10/15 84.0 0.23 0.37
BBBY 150410C00085000 C 04/10/15 85.0 0.09 0.29
BBBY 150410C00086000 C 04/10/15 86.0 0.05 0.26
BBBY 150410C00087000 C 04/10/15 87.0 0.09 0.14
BBBY 150410C00088000 C 04/10/15 88.0 0.01 0.23
BBBY 150410C00089000 C 04/10/15 89.0 0.01 0.20
BBBY 150410C00090000 C 04/10/15 90.0 0.01 0.21
BBBY 150410P00060000 P 04/10/15 60.0 0.01 0.11
BBBY 150410P00065000 P 04/10/15 65.0 0.09 0.20
BBBY 150410P00066000 P 04/10/15 66.0 0.13 0.31
BBBY 150410P00066500 P 04/10/15 66.5 0.16 0.36
BBBY 150410P00067000 P 04/10/15 67.0 0.19 0.29
BBBY 150410P00067500 P 04/10/15 67.5 0.23 0.34
BBBY 150410P00068000 P 04/10/15 68.0 0.26 0.45
BBBY 150410P00068500 P 04/10/15 68.5 0.32 0.35
BBBY 150410P00069000 P 04/10/15 69.0 0.34 0.44
BBBY 150410P00069500 P 04/10/15 69.5 0.36 0.49
BBBY 150410P00070000 P 04/10/15 70.0 0.46 0.57
BBBY 150410P00070500 P 04/10/15 70.5 0.53 0.62
BBBY 150410P00071000 P 04/10/15 71.0 0.59 0.71
BBBY 150410P00071500 P 04/10/15 71.5 0.68 0.78
BBBY 150410P00072000 P 04/10/15 72.0 0.77 0.89
BBBY 150410P00072500 P 04/10/15 72.5 0.90 1.01
BBBY 150410P00073000 P 04/10/15 73.0 1.01 1.14
BBBY 150410P00073500 P 04/10/15 73.5 1.15 1.26
BBBY 150410P00074000 P 04/10/15 74.0 1.32 1.43
BBBY 150410P00074500 P 04/10/15 74.5 1.47 1.60
BBBY 150410P00075000 P 04/10/15 75.0 1.61 1.79
BBBY 150410P00075500 P 04/10/15 75.5 1.82 1.98
BBBY 150410P00076000 P 04/10/15 76.0 2.03 2.22
BBBY 150410P00076500 P 04/10/15 76.5 2.30 2.45
BBBY 150410P00077000 P 04/10/15 77.0 2.56 2.70
BBBY 150410P00077500 P 04/10/15 77.5 2.82 2.98
BBBY 150410P00078000 P 04/10/15 78.0 3.05 3.25
BBBY 150410P00078500 P 04/10/15 78.5 3.30 3.60
BBBY 150410P00079000 P 04/10/15 79.0 3.65 3.90
BBBY 150410P00079500 P 04/10/15 79.5 4.00 4.25
BBBY 150410P00080000 P 04/10/15 80.0 4.30 4.75
BBBY 150410P00080500 P 04/10/15 80.5 4.70 5.05
BBBY 150410P00081000 P 04/10/15 81.0 5.15 5.55
BBBY 150410P00081500 P 04/10/15 81.5 5.50 5.85
BBBY 150410P00082000 P 04/10/15 82.0 5.85 6.60
BBBY 150410P00082500 P 04/10/15 82.5 6.25 7.30
BBBY 150410P00083000 P 04/10/15 83.0 6.65 8.10
BBBY 150410P00084000 P 04/10/15 84.0 7.50 9.05
BBBY 150410P00085000 P 04/10/15 85.0 8.30 9.95
BBBY 150410P00086000 P 04/10/15 86.0 9.25 10.90
BBBY 150410P00087000 P 04/10/15 87.0 10.20 12.25
BBBY 150410P00088000 P 04/10/15 88.0 10.15 13.15
BBBY 150410P00089000 P 04/10/15 89.0 10.80 13.85
BBBY 150410P00090000 P 04/10/15 90.0 13.10 14.85
BBBY 150417C00045000 C 04/17/15 45.0 29.70 31.90
BBBY 150417C00047500 C 04/17/15 47.5 27.35 29.70
BBBY 150417C00050000 C 04/17/15 50.0 25.00 26.95
BBBY 150417C00052500 C 04/17/15 52.5 22.75 24.40
BBBY 150417C00055000 C 04/17/15 55.0 20.30 21.95
BBBY 150417C00057500 C 04/17/15 57.5 17.80 19.40
BBBY 150417C00060000 C 04/17/15 60.0 15.10 17.00
BBBY 150417C00062000 C 04/17/15 62.0 13.25 14.95
BBBY 150417C00062500 C 04/17/15 62.5 12.90 14.45
BBBY 150417C00063000 C 04/17/15 63.0 12.40 14.00
BBBY 150417C00063500 C 04/17/15 63.5 11.95 13.70
BBBY 150417C00064000 C 04/17/15 64.0 11.45 13.00
BBBY 150417C00064500 C 04/17/15 64.5 11.00 12.50
BBBY 150417C00065000 C 04/17/15 65.0 10.50 12.05
BBBY 150417C00065500 C 04/17/15 65.5 10.05 11.60
BBBY 150417C00066000 C 04/17/15 66.0 9.60 11.05
BBBY 150417C00066500 C 04/17/15 66.5 9.20 10.70
BBBY 150417C00067000 C 04/17/15 67.0 8.80 10.15
BBBY 150417C00067500 C 04/17/15 67.5 8.20 9.65
BBBY 150417C00068000 C 04/17/15 68.0 7.75 9.15
BBBY 150417C00068500 C 04/17/15 68.5 7.35 8.70
BBBY 150417C00069000 C 04/17/15 69.0 7.10 8.25
BBBY 150417C00069500 C 04/17/15 69.5 6.80 7.80
BBBY 150417C00070000 C 04/17/15 70.0 6.80 7.40
BBBY 150417C00070500 C 04/17/15 70.5 6.35 6.85
BBBY 150417C00071000 C 04/17/15 71.0 6.15 6.45
BBBY 150417C00071500 C 04/17/15 71.5 5.75 6.00
BBBY 150417C00072000 C 04/17/15 72.0 5.35 5.60
BBBY 150417C00072500 C 04/17/15 72.5 5.05 5.25
BBBY 150417C00073000 C 04/17/15 73.0 4.65 4.80
BBBY 150417C00073500 C 04/17/15 73.5 4.30 4.45
BBBY 150417C00074000 C 04/17/15 74.0 3.95 4.10
BBBY 150417C00074500 C 04/17/15 74.5 3.65 3.75
BBBY 150417C00075000 C 04/17/15 75.0 3.35 3.45
BBBY 150417C00075500 C 04/17/15 75.5 3.05 3.15
BBBY 150417C00076000 C 04/17/15 76.0 2.76 2.86
BBBY 150417C00076500 C 04/17/15 76.5 2.51 2.60
BBBY 150417C00077000 C 04/17/15 77.0 2.25 2.35
BBBY 150417C00077500 C 04/17/15 77.5 2.02 2.12
BBBY 150417C00078000 C 04/17/15 78.0 1.80 1.91
BBBY 150417C00078500 C 04/17/15 78.5 1.60 1.71
BBBY 150417C00079000 C 04/17/15 79.0 1.43 1.52
BBBY 150417C00079500 C 04/17/15 79.5 1.28 1.35
BBBY 150417C00080000 C 04/17/15 80.0 1.11 1.19
BBBY 150417C00080500 C 04/17/15 80.5 0.97 1.06
BBBY 150417C00081000 C 04/17/15 81.0 0.85 0.93
BBBY 150417C00081500 C 04/17/15 81.5 0.74 0.81
BBBY 150417C00082000 C 04/17/15 82.0 0.66 0.71
BBBY 150417C00082500 C 04/17/15 82.5 0.57 0.62
BBBY 150417C00083000 C 04/17/15 83.0 0.50 0.55
BBBY 150417C00083500 C 04/17/15 83.5 0.43 0.47
BBBY 150417C00084000 C 04/17/15 84.0 0.37 0.44
BBBY 150417C00084500 C 04/17/15 84.5 0.32 0.36
BBBY 150417C00085000 C 04/17/15 85.0 0.28 0.32
BBBY 150417C00086000 C 04/17/15 86.0 0.21 0.25
BBBY 150417C00087000 C 04/17/15 87.0 0.15 0.18
BBBY 150417C00087500 C 04/17/15 87.5 0.13 0.15
BBBY 150417C00088000 C 04/17/15 88.0 0.11 0.14
BBBY 150417C00089000 C 04/17/15 89.0 0.07 0.12
BBBY 150417C00090000 C 04/17/15 90.0 0.05 0.12
BBBY 150417C00091000 C 04/17/15 91.0 0.03 0.10
BBBY 150417C00092000 C 04/17/15 92.0 0.02 0.09
BBBY 150417C00095000 C 04/17/15 95.0 0.00 0.07
BBBY 150417C00100000 C 04/17/15 100.0 0.00 0.03
BBBY 150417C00105000 C 04/17/15 105.0 0.00 0.03
BBBY 150417C00110000 C 04/17/15 110.0 0.00 0.02
BBBY 150417P00045000 P 04/17/15 45.0 0.00 0.01
BBBY 150417P00047500 P 04/17/15 47.5 0.00 0.02
BBBY 150417P00050000 P 04/17/15 50.0 0.00 0.03
BBBY 150417P00052500 P 04/17/15 52.5 0.00 0.03
BBBY 150417P00055000 P 04/17/15 55.0 0.01 0.05
BBBY 150417P00057500 P 04/17/15 57.5 0.02 0.07
BBBY 150417P00060000 P 04/17/15 60.0 0.05 0.10
BBBY 150417P00062000 P 04/17/15 62.0 0.08 0.14
BBBY 150417P00062500 P 04/17/15 62.5 0.09 0.15
BBBY 150417P00063000 P 04/17/15 63.0 0.11 0.16
BBBY 150417P00063500 P 04/17/15 63.5 0.12 0.16
BBBY 150417P00064000 P 04/17/15 64.0 0.14 0.18
BBBY 150417P00064500 P 04/17/15 64.5 0.15 0.20
BBBY 150417P00065000 P 04/17/15 65.0 0.17 0.21
BBBY 150417P00065500 P 04/17/15 65.5 0.19 0.24
BBBY 150417P00066000 P 04/17/15 66.0 0.22 0.27
BBBY 150417P00066500 P 04/17/15 66.5 0.25 0.29
BBBY 150417P00067000 P 04/17/15 67.0 0.27 0.33
BBBY 150417P00067500 P 04/17/15 67.5 0.31 0.37
BBBY 150417P00068000 P 04/17/15 68.0 0.35 0.41
BBBY 150417P00068500 P 04/17/15 68.5 0.40 0.46
BBBY 150417P00069000 P 04/17/15 69.0 0.45 0.51
BBBY 150417P00069500 P 04/17/15 69.5 0.51 0.57
BBBY 150417P00070000 P 04/17/15 70.0 0.57 0.64
BBBY 150417P00070500 P 04/17/15 70.5 0.65 0.70
BBBY 150417P00071000 P 04/17/15 71.0 0.73 0.79
BBBY 150417P00071500 P 04/17/15 71.5 0.82 0.88
BBBY 150417P00072000 P 04/17/15 72.0 0.92 0.99
BBBY 150417P00072500 P 04/17/15 72.5 1.03 1.10
BBBY 150417P00073000 P 04/17/15 73.0 1.15 1.25
BBBY 150417P00073500 P 04/17/15 73.5 1.30 1.39
BBBY 150417P00074000 P 04/17/15 74.0 1.48 1.53
BBBY 150417P00074500 P 04/17/15 74.5 1.64 1.70
BBBY 150417P00075000 P 04/17/15 75.0 1.83 1.90
BBBY 150417P00075500 P 04/17/15 75.5 2.05 2.09
BBBY 150417P00076000 P 04/17/15 76.0 2.25 2.33
BBBY 150417P00076500 P 04/17/15 76.5 2.45 2.55
BBBY 150417P00077000 P 04/17/15 77.0 2.70 2.82
BBBY 150417P00077500 P 04/17/15 77.5 2.96 3.10
BBBY 150417P00078000 P 04/17/15 78.0 3.25 3.35
BBBY 150417P00078500 P 04/17/15 78.5 3.55 3.65
BBBY 150417P00079000 P 04/17/15 79.0 3.85 4.00
BBBY 150417P00079500 P 04/17/15 79.5 4.20 4.35
BBBY 150417P00080000 P 04/17/15 80.0 4.55 4.70
BBBY 150417P00080500 P 04/17/15 80.5 4.85 5.05
BBBY 150417P00081000 P 04/17/15 81.0 5.30 5.45
BBBY 150417P00081500 P 04/17/15 81.5 5.60 5.90
BBBY 150417P00082000 P 04/17/15 82.0 6.00 6.30
BBBY 150417P00082500 P 04/17/15 82.5 6.40 6.85
BBBY 150417P00083000 P 04/17/15 83.0 6.75 7.35
BBBY 150417P00083500 P 04/17/15 83.5 7.15 7.85
BBBY 150417P00084000 P 04/17/15 84.0 7.60 9.05
BBBY 150417P00084500 P 04/17/15 84.5 8.05 9.55
BBBY 150417P00085000 P 04/17/15 85.0 8.50 10.00
BBBY 150417P00086000 P 04/17/15 86.0 9.35 10.95
BBBY 150417P00087000 P 04/17/15 87.0 10.30 11.90
BBBY 150417P00087500 P 04/17/15 87.5 10.70 12.40
BBBY 150417P00088000 P 04/17/15 88.0 11.20 13.10
BBBY 150417P00089000 P 04/17/15 89.0 12.15 13.85
BBBY 150417P00090000 P 04/17/15 90.0 13.20 15.20
BBBY 150417P00091000 P 04/17/15 91.0 14.20 16.05
BBBY 150417P00092000 P 04/17/15 92.0 15.15 17.05
BBBY 150417P00095000 P 04/17/15 95.0 17.85 20.15
BBBY 150417P00100000 P 04/17/15 100.0 22.85 25.25
BBBY 150417P00105000 P 04/17/15 105.0 26.95 30.25
BBBY 150417P00110000 P 04/17/15 110.0 33.00 35.05
BBBY 150424C00060000 C 04/24/15 60.0 15.35 17.20
BBBY 150424C00065000 C 04/24/15 65.0 10.40 12.30
BBBY 150424C00066000 C 04/24/15 66.0 9.65 11.30
BBBY 150424C00066500 C 04/24/15 66.5 9.30 10.65
BBBY 150424C00067000 C 04/24/15 67.0 8.75 10.20
BBBY 150424C00067500 C 04/24/15 67.5 8.30 9.75
BBBY 150424C00068000 C 04/24/15 68.0 7.85 9.25
BBBY 150424C00068500 C 04/24/15 68.5 7.65 8.80
BBBY 150424C00069000 C 04/24/15 69.0 7.45 8.35
BBBY 150424C00069500 C 04/24/15 69.5 7.05 7.90
BBBY 150424C00070000 C 04/24/15 70.0 6.70 7.40
BBBY 150424C00070500 C 04/24/15 70.5 6.30 7.10
BBBY 150424C00071000 C 04/24/15 71.0 6.25 6.65
BBBY 150424C00071500 C 04/24/15 71.5 5.85 6.15
BBBY 150424C00072000 C 04/24/15 72.0 5.45 5.75
BBBY 150424C00072500 C 04/24/15 72.5 5.05 5.55
BBBY 150424C00073000 C 04/24/15 73.0 4.70 5.00
BBBY 150424C00073500 C 04/24/15 73.5 4.40 4.70
BBBY 150424C00074000 C 04/24/15 74.0 4.05 4.30
BBBY 150424C00074500 C 04/24/15 74.5 3.75 4.00
BBBY 150424C00075000 C 04/24/15 75.0 3.45 3.65
BBBY 150424C00075500 C 04/24/15 75.5 3.15 3.35
BBBY 150424C00076000 C 04/24/15 76.0 2.85 3.05
BBBY 150424C00076500 C 04/24/15 76.5 2.61 2.77
BBBY 150424C00077000 C 04/24/15 77.0 2.37 2.53
BBBY 150424C00077500 C 04/24/15 77.5 2.13 2.29
BBBY 150424C00078000 C 04/24/15 78.0 1.94 2.09
BBBY 150424C00078500 C 04/24/15 78.5 1.72 1.88
BBBY 150424C00079000 C 04/24/15 79.0 1.53 1.74
BBBY 150424C00079500 C 04/24/15 79.5 1.37 1.50
BBBY 150424C00080000 C 04/24/15 80.0 1.21 1.33
BBBY 150424C00080500 C 04/24/15 80.5 1.07 1.20
BBBY 150424C00081000 C 04/24/15 81.0 0.95 1.09
BBBY 150424C00081500 C 04/24/15 81.5 0.69 1.00
BBBY 150424C00082000 C 04/24/15 82.0 0.73 0.82
BBBY 150424C00082500 C 04/24/15 82.5 0.63 0.73
BBBY 150424C00083000 C 04/24/15 83.0 0.50 0.64
BBBY 150424C00084000 C 04/24/15 84.0 0.35 0.54
BBBY 150424C00085000 C 04/24/15 85.0 0.30 0.39
BBBY 150424C00086000 C 04/24/15 86.0 0.19 0.31
BBBY 150424C00087000 C 04/24/15 87.0 0.11 0.27
BBBY 150424C00088000 C 04/24/15 88.0 0.08 0.25
BBBY 150424C00090000 C 04/24/15 90.0 0.02 0.21
BBBY 150424P00060000 P 04/24/15 60.0 0.04 0.25
BBBY 150424P00065000 P 04/24/15 65.0 0.16 0.43
BBBY 150424P00066000 P 04/24/15 66.0 0.22 0.62
BBBY 150424P00066500 P 04/24/15 66.5 0.26 0.62
BBBY 150424P00067000 P 04/24/15 67.0 0.30 0.64
BBBY 150424P00067500 P 04/24/15 67.5 0.33 0.68
BBBY 150424P00068000 P 04/24/15 68.0 0.38 0.71
BBBY 150424P00068500 P 04/24/15 68.5 0.42 0.68
BBBY 150424P00069000 P 04/24/15 69.0 0.50 0.60
BBBY 150424P00069500 P 04/24/15 69.5 0.57 0.67
BBBY 150424P00070000 P 04/24/15 70.0 0.64 0.74
BBBY 150424P00070500 P 04/24/15 70.5 0.68 1.04
BBBY 150424P00071000 P 04/24/15 71.0 0.78 0.89
BBBY 150424P00071500 P 04/24/15 71.5 0.84 1.19
BBBY 150424P00072000 P 04/24/15 72.0 0.98 1.10
BBBY 150424P00072500 P 04/24/15 72.5 1.06 1.40
BBBY 150424P00073000 P 04/24/15 73.0 1.24 1.35
BBBY 150424P00073500 P 04/24/15 73.5 1.36 1.73
BBBY 150424P00074000 P 04/24/15 74.0 1.56 1.67
BBBY 150424P00074500 P 04/24/15 74.5 1.70 1.94
BBBY 150424P00075000 P 04/24/15 75.0 1.90 2.03
BBBY 150424P00075500 P 04/24/15 75.5 2.09 2.24
BBBY 150424P00076000 P 04/24/15 76.0 2.33 2.47
BBBY 150424P00076500 P 04/24/15 76.5 2.53 2.70
BBBY 150424P00077000 P 04/24/15 77.0 2.77 2.99
BBBY 150424P00077500 P 04/24/15 77.5 3.00 3.35
BBBY 150424P00078000 P 04/24/15 78.0 3.30 3.60
BBBY 150424P00078500 P 04/24/15 78.5 3.70 3.90
BBBY 150424P00079000 P 04/24/15 79.0 3.90 4.20
BBBY 150424P00079500 P 04/24/15 79.5 4.25 4.45
BBBY 150424P00080000 P 04/24/15 80.0 4.55 4.90
BBBY 150424P00080500 P 04/24/15 80.5 4.90 5.25
BBBY 150424P00081000 P 04/24/15 81.0 5.25 5.70
BBBY 150424P00081500 P 04/24/15 81.5 5.65 6.20
BBBY 150424P00082000 P 04/24/15 82.0 6.00 6.80
BBBY 150424P00082500 P 04/24/15 82.5 6.40 6.90
BBBY 150424P00083000 P 04/24/15 83.0 6.90 7.35
BBBY 150424P00084000 P 04/24/15 84.0 7.65 8.35
BBBY 150424P00085000 P 04/24/15 85.0 7.50 10.05
BBBY 150424P00086000 P 04/24/15 86.0 8.90 10.95
BBBY 150424P00087000 P 04/24/15 87.0 9.35 12.20
BBBY 150424P00088000 P 04/24/15 88.0 10.80 13.15
BBBY 150424P00090000 P 04/24/15 90.0 12.75 15.05
BBBY 150501C00060000 C 05/01/15 60.0 15.35 17.35
BBBY 150501C00065000 C 05/01/15 65.0 10.60 12.90
BBBY 150501C00066000 C 05/01/15 66.0 9.70 11.35
BBBY 150501C00066500 C 05/01/15 66.5 9.25 11.15
BBBY 150501C00067000 C 05/01/15 67.0 8.80 10.40
BBBY 150501C00067500 C 05/01/15 67.5 8.35 9.80
BBBY 150501C00068000 C 05/01/15 68.0 7.95 9.30
BBBY 150501C00068500 C 05/01/15 68.5 7.50 8.90
BBBY 150501C00069000 C 05/01/15 69.0 7.35 8.40
BBBY 150501C00069500 C 05/01/15 69.5 7.00 8.00
BBBY 150501C00070000 C 05/01/15 70.0 6.80 7.65
BBBY 150501C00070500 C 05/01/15 70.5 6.20 7.15
BBBY 150501C00071000 C 05/01/15 71.0 6.40 6.75
BBBY 150501C00071500 C 05/01/15 71.5 5.90 6.35
BBBY 150501C00072000 C 05/01/15 72.0 5.60 5.95
BBBY 150501C00072500 C 05/01/15 72.5 4.85 5.60
BBBY 150501C00073000 C 05/01/15 73.0 4.85 5.15
BBBY 150501C00073500 C 05/01/15 73.5 4.50 4.80
BBBY 150501C00074000 C 05/01/15 74.0 4.15 4.45
BBBY 150501C00074500 C 05/01/15 74.5 3.85 4.15
BBBY 150501C00075000 C 05/01/15 75.0 3.55 3.85
BBBY 150501C00075500 C 05/01/15 75.5 3.25 3.55
BBBY 150501C00076000 C 05/01/15 76.0 2.99 3.25
BBBY 150501C00076500 C 05/01/15 76.5 2.72 2.85
BBBY 150501C00077000 C 05/01/15 77.0 2.49 2.70
BBBY 150501C00077500 C 05/01/15 77.5 2.25 2.48
BBBY 150501C00078000 C 05/01/15 78.0 2.04 2.18
BBBY 150501C00078500 C 05/01/15 78.5 1.82 1.95
BBBY 150501C00079000 C 05/01/15 79.0 1.63 1.78
BBBY 150501C00079500 C 05/01/15 79.5 1.46 1.63
BBBY 150501C00080000 C 05/01/15 80.0 1.30 1.46
BBBY 150501C00080500 C 05/01/15 80.5 1.15 1.27
BBBY 150501C00081000 C 05/01/15 81.0 1.02 1.13
BBBY 150501C00081500 C 05/01/15 81.5 0.89 1.06
BBBY 150501C00082000 C 05/01/15 82.0 0.79 0.89
BBBY 150501C00082500 C 05/01/15 82.5 0.69 0.82
BBBY 150501C00083000 C 05/01/15 83.0 0.60 0.72
BBBY 150501C00084000 C 05/01/15 84.0 0.39 0.58
BBBY 150501C00085000 C 05/01/15 85.0 0.27 0.45
BBBY 150501C00086000 C 05/01/15 86.0 0.21 0.36
BBBY 150501C00087000 C 05/01/15 87.0 0.18 0.29
BBBY 150501C00090000 C 05/01/15 90.0 0.03 0.21
BBBY 150501P00060000 P 05/01/15 60.0 0.07 0.28
BBBY 150501P00065000 P 05/01/15 65.0 0.20 0.42
BBBY 150501P00066000 P 05/01/15 66.0 0.26 0.60
BBBY 150501P00066500 P 05/01/15 66.5 0.29 0.65
BBBY 150501P00067000 P 05/01/15 67.0 0.33 0.69
BBBY 150501P00067500 P 05/01/15 67.5 0.38 0.62
BBBY 150501P00068000 P 05/01/15 68.0 0.41 0.76
BBBY 150501P00068500 P 05/01/15 68.5 0.38 0.76
BBBY 150501P00069000 P 05/01/15 69.0 0.43 0.86
BBBY 150501P00069500 P 05/01/15 69.5 0.61 0.82
BBBY 150501P00070000 P 05/01/15 70.0 0.70 0.89
BBBY 150501P00070500 P 05/01/15 70.5 0.75 0.89
BBBY 150501P00071000 P 05/01/15 71.0 0.87 0.97
BBBY 150501P00071500 P 05/01/15 71.5 0.98 1.07
BBBY 150501P00072000 P 05/01/15 72.0 1.09 1.17
BBBY 150501P00072500 P 05/01/15 72.5 1.21 1.31
BBBY 150501P00073000 P 05/01/15 73.0 1.34 1.44
BBBY 150501P00073500 P 05/01/15 73.5 1.49 1.59
BBBY 150501P00074000 P 05/01/15 74.0 1.67 1.80
BBBY 150501P00074500 P 05/01/15 74.5 1.84 1.98
BBBY 150501P00075000 P 05/01/15 75.0 2.03 2.16
BBBY 150501P00075500 P 05/01/15 75.5 2.23 2.37
BBBY 150501P00076000 P 05/01/15 76.0 2.45 2.57
BBBY 150501P00076500 P 05/01/15 76.5 2.69 2.83
BBBY 150501P00077000 P 05/01/15 77.0 2.94 3.05
BBBY 150501P00077500 P 05/01/15 77.5 3.20 3.40
BBBY 150501P00078000 P 05/01/15 78.0 3.45 3.90
BBBY 150501P00078500 P 05/01/15 78.5 3.75 4.20
BBBY 150501P00079000 P 05/01/15 79.0 4.10 5.10
BBBY 150501P00079500 P 05/01/15 79.5 4.40 5.50
BBBY 150501P00080000 P 05/01/15 80.0 4.75 5.00
BBBY 150501P00080500 P 05/01/15 80.5 5.10 5.45
BBBY 150501P00081000 P 05/01/15 81.0 5.30 5.95
BBBY 150501P00081500 P 05/01/15 81.5 5.65 7.00
BBBY 150501P00082000 P 05/01/15 82.0 5.95 7.45
BBBY 150501P00082500 P 05/01/15 82.5 6.45 6.85
BBBY 150501P00083000 P 05/01/15 83.0 6.85 7.40
BBBY 150501P00084000 P 05/01/15 84.0 7.70 8.35
BBBY 150501P00085000 P 05/01/15 85.0 8.20 10.15
BBBY 150501P00086000 P 05/01/15 86.0 9.15 11.10
BBBY 150501P00087000 P 05/01/15 87.0 9.95 12.05
BBBY 150501P00090000 P 05/01/15 90.0 12.65 14.95
BBBY 150508C00060000 C 05/08/15 60.0 15.10 17.35
BBBY 150508C00065000 C 05/08/15 65.0 10.35 12.65
BBBY 150508C00066000 C 05/08/15 66.0 9.75 11.60
BBBY 150508C00066500 C 05/08/15 66.5 9.30 11.25
BBBY 150508C00067000 C 05/08/15 67.0 9.00 10.50
BBBY 150508C00067500 C 05/08/15 67.5 8.45 9.85
BBBY 150508C00068000 C 05/08/15 68.0 8.00 9.45
BBBY 150508C00068500 C 05/08/15 68.5 7.60 9.00
BBBY 150508C00069000 C 05/08/15 69.0 7.40 8.55
BBBY 150508C00069500 C 05/08/15 69.5 7.05 8.05
BBBY 150508C00070000 C 05/08/15 70.0 6.85 7.75
BBBY 150508C00070500 C 05/08/15 70.5 6.30 7.25
BBBY 150508C00071000 C 05/08/15 71.0 6.40 6.85
BBBY 150508C00071500 C 05/08/15 71.5 5.80 6.45
BBBY 150508C00072000 C 05/08/15 72.0 5.60 6.05
BBBY 150508C00072500 C 05/08/15 72.5 5.15 5.70
BBBY 150508C00073000 C 05/08/15 73.0 4.90 5.35
BBBY 150508C00073500 C 05/08/15 73.5 4.60 5.00
BBBY 150508C00074000 C 05/08/15 74.0 4.25 4.65
BBBY 150508C00074500 C 05/08/15 74.5 3.95 4.30
BBBY 150508C00075000 C 05/08/15 75.0 3.60 3.95
BBBY 150508C00075500 C 05/08/15 75.5 3.35 3.70
BBBY 150508C00076000 C 05/08/15 76.0 3.10 3.35
BBBY 150508C00076500 C 05/08/15 76.5 2.82 3.10
BBBY 150508C00077000 C 05/08/15 77.0 2.60 2.76
BBBY 150508C00077500 C 05/08/15 77.5 2.37 2.60
BBBY 150508C00078000 C 05/08/15 78.0 2.13 2.38
BBBY 150508C00078500 C 05/08/15 78.5 1.93 2.14
BBBY 150508C00079000 C 05/08/15 79.0 1.73 1.94
BBBY 150508C00079500 C 05/08/15 79.5 1.55 1.75
BBBY 150508C00080000 C 05/08/15 80.0 1.40 1.57
BBBY 150508C00080500 C 05/08/15 80.5 1.23 1.45
BBBY 150508C00081000 C 05/08/15 81.0 1.09 1.30
BBBY 150508C00081500 C 05/08/15 81.5 0.97 1.13
BBBY 150508C00082000 C 05/08/15 82.0 0.89 1.01
BBBY 150508C00082500 C 05/08/15 82.5 0.78 0.92
BBBY 150508C00083000 C 05/08/15 83.0 0.45 0.82
BBBY 150508C00084000 C 05/08/15 84.0 0.39 0.65
BBBY 150508C00085000 C 05/08/15 85.0 0.29 0.51
BBBY 150508C00090000 C 05/08/15 90.0 0.10 0.15
BBBY 150508P00060000 P 05/08/15 60.0 0.09 0.20
BBBY 150508P00065000 P 05/08/15 65.0 0.23 0.44
BBBY 150508P00066000 P 05/08/15 66.0 0.29 0.70
BBBY 150508P00066500 P 05/08/15 66.5 0.33 0.63
BBBY 150508P00067000 P 05/08/15 67.0 0.37 0.63
BBBY 150508P00067500 P 05/08/15 67.5 0.44 0.54
BBBY 150508P00068000 P 05/08/15 68.0 0.50 0.59
BBBY 150508P00068500 P 05/08/15 68.5 0.54 0.67
BBBY 150508P00069000 P 05/08/15 69.0 0.60 0.73
BBBY 150508P00069500 P 05/08/15 69.5 0.67 0.88
BBBY 150508P00070000 P 05/08/15 70.0 0.73 0.88
BBBY 150508P00070500 P 05/08/15 70.5 0.79 0.97
BBBY 150508P00071000 P 05/08/15 71.0 0.91 1.07
BBBY 150508P00071500 P 05/08/15 71.5 1.02 1.16
BBBY 150508P00072000 P 05/08/15 72.0 1.13 1.31
BBBY 150508P00072500 P 05/08/15 72.5 1.26 1.44
BBBY 150508P00073000 P 05/08/15 73.0 1.38 1.57
BBBY 150508P00073500 P 05/08/15 73.5 1.55 1.71
BBBY 150508P00074000 P 05/08/15 74.0 1.71 1.89
BBBY 150508P00074500 P 05/08/15 74.5 1.88 2.06
BBBY 150508P00075000 P 05/08/15 75.0 2.07 2.27
BBBY 150508P00075500 P 05/08/15 75.5 2.28 2.49
BBBY 150508P00076000 P 05/08/15 76.0 2.49 2.68
BBBY 150508P00076500 P 05/08/15 76.5 2.72 2.92
BBBY 150508P00077000 P 05/08/15 77.0 2.98 3.25
BBBY 150508P00077500 P 05/08/15 77.5 3.20 3.50
BBBY 150508P00078000 P 05/08/15 78.0 3.50 3.80
BBBY 150508P00078500 P 05/08/15 78.5 3.75 4.30
BBBY 150508P00079000 P 05/08/15 79.0 4.00 5.20
BBBY 150508P00079500 P 05/08/15 79.5 4.40 5.55
BBBY 150508P00080000 P 05/08/15 80.0 4.70 5.05
BBBY 150508P00080500 P 05/08/15 80.5 5.05 5.50
BBBY 150508P00081000 P 05/08/15 81.0 5.40 5.95
BBBY 150508P00081500 P 05/08/15 81.5 5.75 6.45
BBBY 150508P00082000 P 05/08/15 82.0 6.15 7.55
BBBY 150508P00082500 P 05/08/15 82.5 6.40 7.05
BBBY 150508P00083000 P 05/08/15 83.0 6.85 7.40
BBBY 150508P00084000 P 05/08/15 84.0 7.70 8.35
BBBY 150508P00085000 P 05/08/15 85.0 7.80 10.20
BBBY 150508P00090000 P 05/08/15 90.0 12.55 15.25
BBBY 150515C00032500 C 05/15/15 32.5 41.75 45.60
BBBY 150515C00035000 C 05/15/15 35.0 39.70 43.10
BBBY 150515C00037500 C 05/15/15 37.5 37.25 40.45
BBBY 150515C00040000 C 05/15/15 40.0 34.80 37.95
BBBY 150515C00042500 C 05/15/15 42.5 32.30 35.45
BBBY 150515C00045000 C 05/15/15 45.0 29.80 33.05
BBBY 150515C00047500 C 05/15/15 47.5 27.30 30.55
BBBY 150515C00050000 C 05/15/15 50.0 25.30 26.90
BBBY 150515C00055000 C 05/15/15 55.0 19.90 22.95
BBBY 150515C00057500 C 05/15/15 57.5 17.45 20.50
BBBY 150515C00060000 C 05/15/15 60.0 15.45 17.30
BBBY 150515C00062500 C 05/15/15 62.5 13.05 14.60
BBBY 150515C00065000 C 05/15/15 65.0 10.70 12.20
BBBY 150515C00067500 C 05/15/15 67.5 8.50 9.90
BBBY 150515C00070000 C 05/15/15 70.0 7.35 7.70
BBBY 150515C00072500 C 05/15/15 72.5 5.45 5.70
BBBY 150515C00075000 C 05/15/15 75.0 3.80 4.00
BBBY 150515C00077500 C 05/15/15 77.5 2.51 2.62
BBBY 150515C00080000 C 05/15/15 80.0 1.53 1.63
BBBY 150515C00082500 C 05/15/15 82.5 0.87 0.98
BBBY 150515C00085000 C 05/15/15 85.0 0.48 0.54
BBBY 150515C00087500 C 05/15/15 87.5 0.25 0.32
BBBY 150515C00090000 C 05/15/15 90.0 0.13 0.17
BBBY 150515C00095000 C 05/15/15 95.0 0.02 0.09
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.02
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.02
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.02
BBBY 150515P00040000 P 05/15/15 40.0 0.00 0.02
BBBY 150515P00042500 P 05/15/15 42.5 0.00 0.03
BBBY 150515P00045000 P 05/15/15 45.0 0.00 0.03
BBBY 150515P00047500 P 05/15/15 47.5 0.00 0.04
BBBY 150515P00050000 P 05/15/15 50.0 0.03 0.05
BBBY 150515P00055000 P 05/15/15 55.0 0.05 0.11
BBBY 150515P00057500 P 05/15/15 57.5 0.08 0.13
BBBY 150515P00060000 P 05/15/15 60.0 0.13 0.16
BBBY 150515P00062500 P 05/15/15 62.5 0.20 0.24
BBBY 150515P00065000 P 05/15/15 65.0 0.33 0.36
BBBY 150515P00067500 P 05/15/15 67.5 0.54 0.58
BBBY 150515P00070000 P 05/15/15 70.0 0.89 0.96
BBBY 150515P00072500 P 05/15/15 72.5 1.45 1.52
BBBY 150515P00075000 P 05/15/15 75.0 2.28 2.36
BBBY 150515P00077500 P 05/15/15 77.5 3.40 3.55
BBBY 150515P00080000 P 05/15/15 80.0 4.95 5.10
BBBY 150515P00082500 P 05/15/15 82.5 6.75 6.95
BBBY 150515P00085000 P 05/15/15 85.0 8.65 9.35
BBBY 150515P00087500 P 05/15/15 87.5 9.70 12.55
BBBY 150515P00090000 P 05/15/15 90.0 12.20 14.95
BBBY 150515P00095000 P 05/15/15 95.0 18.05 20.15
BBBY 150821C00047500 C 08/21/15 47.5 27.50 29.70
BBBY 150821C00050000 C 08/21/15 50.0 24.55 27.35
BBBY 150821C00055000 C 08/21/15 55.0 20.20 22.45
BBBY 150821C00060000 C 08/21/15 60.0 16.00 17.55
BBBY 150821C00065000 C 08/21/15 65.0 11.70 13.30
BBBY 150821C00067500 C 08/21/15 67.5 10.70 11.05
BBBY 150821C00070000 C 08/21/15 70.0 8.80 9.15
BBBY 150821C00072500 C 08/21/15 72.5 7.15 7.30
BBBY 150821C00075000 C 08/21/15 75.0 5.65 5.80
BBBY 150821C00077500 C 08/21/15 77.5 4.35 4.50
BBBY 150821C00080000 C 08/21/15 80.0 3.25 3.45
BBBY 150821C00082500 C 08/21/15 82.5 2.41 2.53
BBBY 150821C00085000 C 08/21/15 85.0 1.74 1.83
BBBY 150821C00087500 C 08/21/15 87.5 1.22 1.32
BBBY 150821C00090000 C 08/21/15 90.0 0.85 0.93
BBBY 150821C00095000 C 08/21/15 95.0 0.40 0.46
BBBY 150821C00100000 C 08/21/15 100.0 0.17 0.24
BBBY 150821P00047500 P 08/21/15 47.5 0.12 0.19
BBBY 150821P00050000 P 08/21/15 50.0 0.18 0.24
BBBY 150821P00055000 P 08/21/15 55.0 0.33 0.40
BBBY 150821P00060000 P 08/21/15 60.0 0.62 0.70
BBBY 150821P00065000 P 08/21/15 65.0 1.20 1.29
BBBY 150821P00067500 P 08/21/15 67.5 1.66 1.75
BBBY 150821P00070000 P 08/21/15 70.0 2.25 2.36
BBBY 150821P00072500 P 08/21/15 72.5 3.00 3.15
BBBY 150821P00075000 P 08/21/15 75.0 4.00 4.15
BBBY 150821P00077500 P 08/21/15 77.5 5.15 5.35
BBBY 150821P00080000 P 08/21/15 80.0 6.60 6.75
BBBY 150821P00082500 P 08/21/15 82.5 8.20 8.40
BBBY 150821P00085000 P 08/21/15 85.0 10.05 10.20
BBBY 150821P00087500 P 08/21/15 87.5 11.90 13.20
BBBY 150821P00090000 P 08/21/15 90.0 14.00 15.55
BBBY 150821P00095000 P 08/21/15 95.0 17.45 20.25
BBBY 150821P00100000 P 08/21/15 100.0 23.05 25.45
BBBY 151120C00040000 C 11/20/15 40.0 35.05 37.55
BBBY 151120C00042500 C 11/20/15 42.5 32.60 34.85
BBBY 151120C00045000 C 11/20/15 45.0 30.15 32.50
BBBY 151120C00047500 C 11/20/15 47.5 27.75 30.20
BBBY 151120C00050000 C 11/20/15 50.0 25.65 27.55
BBBY 151120C00055000 C 11/20/15 55.0 20.95 22.70
BBBY 151120C00060000 C 11/20/15 60.0 16.55 18.15
BBBY 151120C00065000 C 11/20/15 65.0 12.60 14.00
BBBY 151120C00067500 C 11/20/15 67.5 11.70 12.10
BBBY 151120C00070000 C 11/20/15 70.0 9.90 10.25
BBBY 151120C00072500 C 11/20/15 72.5 8.35 8.50
BBBY 151120C00075000 C 11/20/15 75.0 6.90 7.05
BBBY 151120C00077500 C 11/20/15 77.5 5.60 5.80
BBBY 151120C00080000 C 11/20/15 80.0 4.50 4.65
BBBY 151120C00082500 C 11/20/15 82.5 3.55 3.75
BBBY 151120C00085000 C 11/20/15 85.0 2.79 2.92
BBBY 151120C00090000 C 11/20/15 90.0 1.66 1.75
BBBY 151120C00095000 C 11/20/15 95.0 0.95 1.04
BBBY 151120C00100000 C 11/20/15 100.0 0.54 0.60
BBBY 151120C00105000 C 11/20/15 105.0 0.30 0.36
BBBY 151120C00110000 C 11/20/15 110.0 0.17 0.23
BBBY 151120P00040000 P 11/20/15 40.0 0.12 0.19
BBBY 151120P00042500 P 11/20/15 42.5 0.16 0.23
BBBY 151120P00045000 P 11/20/15 45.0 0.21 0.29
BBBY 151120P00047500 P 11/20/15 47.5 0.29 0.36
BBBY 151120P00050000 P 11/20/15 50.0 0.37 0.45
BBBY 151120P00055000 P 11/20/15 55.0 0.66 0.74
BBBY 151120P00060000 P 11/20/15 60.0 1.15 1.23
BBBY 151120P00065000 P 11/20/15 65.0 1.97 2.06
BBBY 151120P00067500 P 11/20/15 67.5 2.54 2.64
BBBY 151120P00070000 P 11/20/15 70.0 3.25 3.40
BBBY 151120P00072500 P 11/20/15 72.5 4.10 4.25
BBBY 151120P00075000 P 11/20/15 75.0 5.15 5.30
BBBY 151120P00077500 P 11/20/15 77.5 6.35 6.50
BBBY 151120P00080000 P 11/20/15 80.0 7.70 7.90
BBBY 151120P00082500 P 11/20/15 82.5 9.25 9.45
BBBY 151120P00085000 P 11/20/15 85.0 11.00 11.20
BBBY 151120P00090000 P 11/20/15 90.0 14.75 15.15
BBBY 151120P00095000 P 11/20/15 95.0 18.70 20.70
BBBY 151120P00100000 P 11/20/15 100.0 23.50 25.35
BBBY 151120P00105000 P 11/20/15 105.0 28.20 30.55
BBBY 151120P00110000 P 11/20/15 110.0 33.00 35.45
BBBY 160115C00030000 C 01/15/16 30.0 44.30 48.30
BBBY 160115C00032500 C 01/15/16 32.5 41.90 45.80
BBBY 160115C00035000 C 01/15/16 35.0 39.45 43.35
BBBY 160115C00037500 C 01/15/16 37.5 37.00 40.90
BBBY 160115C00040000 C 01/15/16 40.0 35.25 37.65
BBBY 160115C00042500 C 01/15/16 42.5 32.55 36.00
BBBY 160115C00045000 C 01/15/16 45.0 29.70 32.95
BBBY 160115C00047500 C 01/15/16 47.5 27.35 31.20
BBBY 160115C00050000 C 01/15/16 50.0 25.00 28.40
BBBY 160115C00052500 C 01/15/16 52.5 23.05 25.45
BBBY 160115C00055000 C 01/15/16 55.0 21.30 23.10
BBBY 160115C00057500 C 01/15/16 57.5 19.10 20.75
BBBY 160115C00060000 C 01/15/16 60.0 17.75 18.60
BBBY 160115C00062500 C 01/15/16 62.5 15.00 16.55
BBBY 160115C00065000 C 01/15/16 65.0 14.15 14.60
BBBY 160115C00067500 C 01/15/16 67.5 12.35 12.75
BBBY 160115C00070000 C 01/15/16 70.0 10.70 10.85
BBBY 160115C00072500 C 01/15/16 72.5 9.10 9.25
BBBY 160115C00075000 C 01/15/16 75.0 7.70 7.90
BBBY 160115C00077500 C 01/15/16 77.5 6.40 6.55
BBBY 160115C00080000 C 01/15/16 80.0 5.30 5.40
BBBY 160115C00082500 C 01/15/16 82.5 4.35 4.50
BBBY 160115C00085000 C 01/15/16 85.0 3.50 3.70
BBBY 160115C00087500 C 01/15/16 87.5 2.83 2.93
BBBY 160115C00090000 C 01/15/16 90.0 2.26 2.35
BBBY 160115C00095000 C 01/15/16 95.0 1.42 1.52
BBBY 160115C00100000 C 01/15/16 100.0 0.88 0.95
BBBY 160115C00105000 C 01/15/16 105.0 0.54 0.60
BBBY 160115C00110000 C 01/15/16 110.0 0.33 0.40
BBBY 160115P00030000 P 01/15/16 30.0 0.04 0.08
BBBY 160115P00032500 P 01/15/16 32.5 0.06 0.14
BBBY 160115P00035000 P 01/15/16 35.0 0.10 0.17
BBBY 160115P00037500 P 01/15/16 37.5 0.14 0.21
BBBY 160115P00040000 P 01/15/16 40.0 0.19 0.26
BBBY 160115P00042500 P 01/15/16 42.5 0.25 0.33
BBBY 160115P00045000 P 01/15/16 45.0 0.32 0.41
BBBY 160115P00047500 P 01/15/16 47.5 0.42 0.51
BBBY 160115P00050000 P 01/15/16 50.0 0.56 0.64
BBBY 160115P00052500 P 01/15/16 52.5 0.72 0.80
BBBY 160115P00055000 P 01/15/16 55.0 0.93 1.01
BBBY 160115P00057500 P 01/15/16 57.5 1.20 1.29
BBBY 160115P00060000 P 01/15/16 60.0 1.54 1.63
BBBY 160115P00062500 P 01/15/16 62.5 1.98 2.07
BBBY 160115P00065000 P 01/15/16 65.0 2.50 2.60
BBBY 160115P00067500 P 01/15/16 67.5 3.15 3.25
BBBY 160115P00070000 P 01/15/16 70.0 3.90 4.05
BBBY 160115P00072500 P 01/15/16 72.5 4.80 5.00
BBBY 160115P00075000 P 01/15/16 75.0 5.85 6.05
BBBY 160115P00077500 P 01/15/16 77.5 7.10 7.25
BBBY 160115P00080000 P 01/15/16 80.0 8.50 8.65
BBBY 160115P00082500 P 01/15/16 82.5 10.00 10.20
BBBY 160115P00085000 P 01/15/16 85.0 11.70 11.85
BBBY 160115P00087500 P 01/15/16 87.5 13.50 13.65
BBBY 160115P00090000 P 01/15/16 90.0 15.45 15.60
BBBY 160115P00095000 P 01/15/16 95.0 18.30 21.10
BBBY 160115P00100000 P 01/15/16 100.0 22.70 25.60
BBBY 160115P00105000 P 01/15/16 105.0 27.40 31.10
BBBY 160115P00110000 P 01/15/16 110.0 32.65 35.90
BBBY 170120C00032500 C 01/20/17 32.5 42.50 46.45
BBBY 170120C00035000 C 01/20/17 35.0 40.15 44.10
BBBY 170120C00037500 C 01/20/17 37.5 37.70 41.80
BBBY 170120C00040000 C 01/20/17 40.0 35.45 39.45
BBBY 170120C00042500 C 01/20/17 42.5 33.40 36.15
BBBY 170120C00045000 C 01/20/17 45.0 31.15 34.45
BBBY 170120C00047500 C 01/20/17 47.5 28.95 31.85
BBBY 170120C00050000 C 01/20/17 50.0 26.25 30.10
BBBY 170120C00055000 C 01/20/17 55.0 22.75 25.20
BBBY 170120C00057500 C 01/20/17 57.5 20.15 24.05
BBBY 170120C00060000 C 01/20/17 60.0 18.65 21.85
BBBY 170120C00062500 C 01/20/17 62.5 18.70 19.25
BBBY 170120C00065000 C 01/20/17 65.0 16.95 17.60
BBBY 170120C00067500 C 01/20/17 67.5 15.30 16.00
BBBY 170120C00070000 C 01/20/17 70.0 13.75 14.40
BBBY 170120C00072500 C 01/20/17 72.5 12.30 12.95
BBBY 170120C00075000 C 01/20/17 75.0 10.90 11.60
BBBY 170120C00077500 C 01/20/17 77.5 9.65 10.30
BBBY 170120C00080000 C 01/20/17 80.0 8.55 9.15
BBBY 170120C00082500 C 01/20/17 82.5 7.50 8.00
BBBY 170120C00085000 C 01/20/17 85.0 6.55 7.10
BBBY 170120C00087500 C 01/20/17 87.5 5.70 6.20
BBBY 170120C00090000 C 01/20/17 90.0 4.95 5.45
BBBY 170120C00095000 C 01/20/17 95.0 3.70 4.15
BBBY 170120C00100000 C 01/20/17 100.0 2.72 3.20
BBBY 170120C00105000 C 01/20/17 105.0 1.98 2.48
BBBY 170120C00110000 C 01/20/17 110.0 1.45 1.90
BBBY 170120C00115000 C 01/20/17 115.0 1.06 1.47
BBBY 170120P00032500 P 01/20/17 32.5 0.24 0.47
BBBY 170120P00035000 P 01/20/17 35.0 0.31 0.57
BBBY 170120P00037500 P 01/20/17 37.5 0.42 0.70
BBBY 170120P00040000 P 01/20/17 40.0 0.54 0.85
BBBY 170120P00042500 P 01/20/17 42.5 0.70 1.03
BBBY 170120P00045000 P 01/20/17 45.0 0.90 1.24
BBBY 170120P00047500 P 01/20/17 47.5 1.20 1.50
BBBY 170120P00050000 P 01/20/17 50.0 1.42 1.80
BBBY 170120P00055000 P 01/20/17 55.0 2.17 2.57
BBBY 170120P00057500 P 01/20/17 57.5 2.64 3.05
BBBY 170120P00060000 P 01/20/17 60.0 3.25 3.60
BBBY 170120P00062500 P 01/20/17 62.5 3.90 4.25
BBBY 170120P00065000 P 01/20/17 65.0 4.60 4.95
BBBY 170120P00067500 P 01/20/17 67.5 5.45 5.80
BBBY 170120P00070000 P 01/20/17 70.0 6.30 6.75
BBBY 170120P00072500 P 01/20/17 72.5 7.40 7.75
BBBY 170120P00075000 P 01/20/17 75.0 8.50 8.90
BBBY 170120P00077500 P 01/20/17 77.5 9.75 10.15
BBBY 170120P00080000 P 01/20/17 80.0 10.95 11.50
BBBY 170120P00082500 P 01/20/17 82.5 12.40 12.95
BBBY 170120P00085000 P 01/20/17 85.0 14.05 14.50
BBBY 170120P00087500 P 01/20/17 87.5 15.70 16.20
BBBY 170120P00090000 P 01/20/17 90.0 17.35 17.95
BBBY 170120P00095000 P 01/20/17 95.0 21.15 21.70
BBBY 170120P00100000 P 01/20/17 100.0 25.20 25.75
BBBY 170120P00105000 P 01/20/17 105.0 29.35 31.85
BBBY 170120P00110000 P 01/20/17 110.0 33.90 36.40
BBBY 170120P00115000 P 01/20/17 115.0 37.80 41.15

OPRA data is delayed 15 minutes.