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 (2014-08-01)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141003C00050000 C 10/03/14 50.0 13.10 16.75
BBBY 141003C00052500 C 10/03/14 52.5 10.75 12.95
BBBY 141003C00055000 C 10/03/14 55.0 8.30 10.45
BBBY 141003C00055500 C 10/03/14 55.5 7.80 9.95
BBBY 141003C00056000 C 10/03/14 56.0 7.90 10.15
BBBY 141003C00056500 C 10/03/14 56.5 7.80 8.95
BBBY 141003C00057000 C 10/03/14 57.0 7.60 8.45
BBBY 141003C00057500 C 10/03/14 57.5 6.95 7.95
BBBY 141003C00058000 C 10/03/14 58.0 6.45 7.45
BBBY 141003C00058500 C 10/03/14 58.5 6.05 6.95
BBBY 141003C00059000 C 10/03/14 59.0 5.45 6.45
BBBY 141003C00059500 C 10/03/14 59.5 4.90 5.95
BBBY 141003C00060000 C 10/03/14 60.0 4.45 5.45
BBBY 141003C00060500 C 10/03/14 60.5 4.10 4.95
BBBY 141003C00061000 C 10/03/14 61.0 3.45 4.45
BBBY 141003C00061500 C 10/03/14 61.5 3.40 3.90
BBBY 141003C00062000 C 10/03/14 62.0 2.91 3.75
BBBY 141003C00062500 C 10/03/14 62.5 2.41 2.92
BBBY 141003C00063000 C 10/03/14 63.0 1.93 2.42
BBBY 141003C00063500 C 10/03/14 63.5 1.46 1.90
BBBY 141003C00064000 C 10/03/14 64.0 0.97 1.39
BBBY 141003C00064500 C 10/03/14 64.5 0.44 0.85
BBBY 141003C00065000 C 10/03/14 65.0 0.34 0.39
BBBY 141003C00065500 C 10/03/14 65.5 0.15 0.19
BBBY 141003C00066000 C 10/03/14 66.0 0.05 0.10
BBBY 141003C00066500 C 10/03/14 66.5 0.00 0.08
BBBY 141003C00067000 C 10/03/14 67.0 0.00 0.07
BBBY 141003C00067500 C 10/03/14 67.5 0.00 0.05
BBBY 141003C00068000 C 10/03/14 68.0 0.00 0.05
BBBY 141003C00068500 C 10/03/14 68.5 0.00 0.05
BBBY 141003C00069000 C 10/03/14 69.0 0.00 0.05
BBBY 141003C00069500 C 10/03/14 69.5 0.00 0.05
BBBY 141003C00070000 C 10/03/14 70.0 0.00 0.14
BBBY 141003C00070500 C 10/03/14 70.5 0.00 0.05
BBBY 141003C00071000 C 10/03/14 71.0 0.00 0.05
BBBY 141003C00071500 C 10/03/14 71.5 0.00 0.05
BBBY 141003C00072000 C 10/03/14 72.0 0.00 0.05
BBBY 141003C00072500 C 10/03/14 72.5 0.00 0.05
BBBY 141003C00073000 C 10/03/14 73.0 0.00 0.05
BBBY 141003C00073500 C 10/03/14 73.5 0.00 0.05
BBBY 141003C00074000 C 10/03/14 74.0 0.00 0.05
BBBY 141003C00074500 C 10/03/14 74.5 0.00 0.05
BBBY 141003C00075000 C 10/03/14 75.0 0.00 0.05
BBBY 141003C00080000 C 10/03/14 80.0 0.00 0.10
BBBY 141003C00085000 C 10/03/14 85.0 0.00 0.05
BBBY 141003P00050000 P 10/03/14 50.0 0.00 0.05
BBBY 141003P00052500 P 10/03/14 52.5 0.00 0.09
BBBY 141003P00055000 P 10/03/14 55.0 0.00 0.09
BBBY 141003P00055500 P 10/03/14 55.5 0.00 0.09
BBBY 141003P00056000 P 10/03/14 56.0 0.00 0.09
BBBY 141003P00056500 P 10/03/14 56.5 0.00 0.01
BBBY 141003P00057000 P 10/03/14 57.0 0.00 0.02
BBBY 141003P00057500 P 10/03/14 57.5 0.00 0.03
BBBY 141003P00058000 P 10/03/14 58.0 0.00 0.01
BBBY 141003P00058500 P 10/03/14 58.5 0.00 0.12
BBBY 141003P00059000 P 10/03/14 59.0 0.00 0.04
BBBY 141003P00059500 P 10/03/14 59.5 0.00 0.13
BBBY 141003P00060000 P 10/03/14 60.0 0.00 0.06
BBBY 141003P00060500 P 10/03/14 60.5 0.00 0.06
BBBY 141003P00061000 P 10/03/14 61.0 0.00 0.06
BBBY 141003P00061500 P 10/03/14 61.5 0.00 0.06
BBBY 141003P00062000 P 10/03/14 62.0 0.00 0.06
BBBY 141003P00062500 P 10/03/14 62.5 0.00 0.06
BBBY 141003P00063000 P 10/03/14 63.0 0.00 0.03
BBBY 141003P00063500 P 10/03/14 63.5 0.00 0.05
BBBY 141003P00064000 P 10/03/14 64.0 0.06 0.12
BBBY 141003P00064500 P 10/03/14 64.5 0.14 0.23
BBBY 141003P00065000 P 10/03/14 65.0 0.39 0.43
BBBY 141003P00065500 P 10/03/14 65.5 0.65 0.75
BBBY 141003P00066000 P 10/03/14 66.0 0.80 1.20
BBBY 141003P00066500 P 10/03/14 66.5 1.09 1.61
BBBY 141003P00067000 P 10/03/14 67.0 1.25 2.10
BBBY 141003P00067500 P 10/03/14 67.5 1.69 2.60
BBBY 141003P00068000 P 10/03/14 68.0 2.13 3.10
BBBY 141003P00068500 P 10/03/14 68.5 2.67 3.60
BBBY 141003P00069000 P 10/03/14 69.0 3.15 4.15
BBBY 141003P00069500 P 10/03/14 69.5 3.65 4.65
BBBY 141003P00070000 P 10/03/14 70.0 4.15 5.15
BBBY 141003P00070500 P 10/03/14 70.5 4.60 5.65
BBBY 141003P00071000 P 10/03/14 71.0 5.25 6.15
BBBY 141003P00071500 P 10/03/14 71.5 5.60 6.75
BBBY 141003P00072000 P 10/03/14 72.0 6.05 7.15
BBBY 141003P00072500 P 10/03/14 72.5 6.60 7.65
BBBY 141003P00073000 P 10/03/14 73.0 6.95 8.25
BBBY 141003P00073500 P 10/03/14 73.5 7.40 8.65
BBBY 141003P00074000 P 10/03/14 74.0 7.90 9.25
BBBY 141003P00074500 P 10/03/14 74.5 8.45 9.75
BBBY 141003P00075000 P 10/03/14 75.0 8.65 10.30
BBBY 141003P00080000 P 10/03/14 80.0 12.75 16.05
BBBY 141003P00085000 P 10/03/14 85.0 17.65 21.15
BBBY 141010C00055000 C 10/10/14 55.0 9.05 11.00
BBBY 141010C00056000 C 10/10/14 56.0 8.85 9.75
BBBY 141010C00057000 C 10/10/14 57.0 7.85 8.75
BBBY 141010C00057500 C 10/10/14 57.5 6.95 8.25
BBBY 141010C00058000 C 10/10/14 58.0 6.85 7.75
BBBY 141010C00058500 C 10/10/14 58.5 5.95 7.30
BBBY 141010C00059000 C 10/10/14 59.0 5.35 6.75
BBBY 141010C00059500 C 10/10/14 59.5 5.00 6.30
BBBY 141010C00060000 C 10/10/14 60.0 4.95 5.75
BBBY 141010C00060500 C 10/10/14 60.5 4.00 5.25
BBBY 141010C00061000 C 10/10/14 61.0 3.95 4.90
BBBY 141010C00061500 C 10/10/14 61.5 3.05 4.40
BBBY 141010C00062000 C 10/10/14 62.0 3.00 3.90
BBBY 141010C00062500 C 10/10/14 62.5 2.54 3.20
BBBY 141010C00063000 C 10/10/14 63.0 2.11 2.51
BBBY 141010C00063500 C 10/10/14 63.5 1.64 2.00
BBBY 141010C00064000 C 10/10/14 64.0 1.25 1.60
BBBY 141010C00064500 C 10/10/14 64.5 0.99 1.06
BBBY 141010C00065000 C 10/10/14 65.0 0.72 0.76
BBBY 141010C00065500 C 10/10/14 65.5 0.49 0.54
BBBY 141010C00066000 C 10/10/14 66.0 0.33 0.37
BBBY 141010C00066500 C 10/10/14 66.5 0.21 0.26
BBBY 141010C00067000 C 10/10/14 67.0 0.13 0.21
BBBY 141010C00067500 C 10/10/14 67.5 0.10 0.17
BBBY 141010C00068000 C 10/10/14 68.0 0.05 0.12
BBBY 141010C00068500 C 10/10/14 68.5 0.02 0.09
BBBY 141010C00069000 C 10/10/14 69.0 0.01 0.07
BBBY 141010C00069500 C 10/10/14 69.5 0.00 0.05
BBBY 141010C00070000 C 10/10/14 70.0 0.00 0.04
BBBY 141010C00070500 C 10/10/14 70.5 0.00 0.04
BBBY 141010C00071000 C 10/10/14 71.0 0.00 0.04
BBBY 141010C00071500 C 10/10/14 71.5 0.00 0.04
BBBY 141010C00072000 C 10/10/14 72.0 0.00 0.03
BBBY 141010C00072500 C 10/10/14 72.5 0.00 0.03
BBBY 141010C00073000 C 10/10/14 73.0 0.00 0.03
BBBY 141010C00075000 C 10/10/14 75.0 0.00 0.03
BBBY 141010C00080000 C 10/10/14 80.0 0.00 0.03
BBBY 141010P00055000 P 10/10/14 55.0 0.00 0.03
BBBY 141010P00056000 P 10/10/14 56.0 0.00 0.03
BBBY 141010P00057000 P 10/10/14 57.0 0.00 0.03
BBBY 141010P00057500 P 10/10/14 57.5 0.00 0.03
BBBY 141010P00058000 P 10/10/14 58.0 0.00 0.04
BBBY 141010P00058500 P 10/10/14 58.5 0.00 0.04
BBBY 141010P00059000 P 10/10/14 59.0 0.00 0.04
BBBY 141010P00059500 P 10/10/14 59.5 0.00 0.06
BBBY 141010P00060000 P 10/10/14 60.0 0.01 0.06
BBBY 141010P00060500 P 10/10/14 60.5 0.02 0.06
BBBY 141010P00061000 P 10/10/14 61.0 0.03 0.08
BBBY 141010P00061500 P 10/10/14 61.5 0.03 0.12
BBBY 141010P00062000 P 10/10/14 62.0 0.04 0.13
BBBY 141010P00062500 P 10/10/14 62.5 0.06 0.16
BBBY 141010P00063000 P 10/10/14 63.0 0.10 0.22
BBBY 141010P00063500 P 10/10/14 63.5 0.17 0.29
BBBY 141010P00064000 P 10/10/14 64.0 0.34 0.41
BBBY 141010P00064500 P 10/10/14 64.5 0.52 0.59
BBBY 141010P00065000 P 10/10/14 65.0 0.74 0.80
BBBY 141010P00065500 P 10/10/14 65.5 1.03 1.09
BBBY 141010P00066000 P 10/10/14 66.0 1.22 1.47
BBBY 141010P00066500 P 10/10/14 66.5 1.56 1.91
BBBY 141010P00067000 P 10/10/14 67.0 1.87 2.24
BBBY 141010P00067500 P 10/10/14 67.5 1.94 2.72
BBBY 141010P00068000 P 10/10/14 68.0 2.51 3.35
BBBY 141010P00068500 P 10/10/14 68.5 2.74 3.65
BBBY 141010P00069000 P 10/10/14 69.0 3.20 4.60
BBBY 141010P00069500 P 10/10/14 69.5 3.70 5.15
BBBY 141010P00070000 P 10/10/14 70.0 4.15 5.15
BBBY 141010P00070500 P 10/10/14 70.5 4.65 5.65
BBBY 141010P00071000 P 10/10/14 71.0 5.25 6.55
BBBY 141010P00071500 P 10/10/14 71.5 5.75 6.80
BBBY 141010P00072000 P 10/10/14 72.0 6.15 7.45
BBBY 141010P00072500 P 10/10/14 72.5 6.70 7.95
BBBY 141010P00073000 P 10/10/14 73.0 7.20 8.60
BBBY 141010P00075000 P 10/10/14 75.0 8.75 10.95
BBBY 141010P00080000 P 10/10/14 80.0 13.30 15.40
BBBY 141018C00045000 C 10/18/14 45.0 19.00 20.90
BBBY 141018C00047500 C 10/18/14 47.5 16.05 19.75
BBBY 141018C00050000 C 10/18/14 50.0 13.50 17.20
BBBY 141018C00052500 C 10/18/14 52.5 11.00 14.70
BBBY 141018C00054000 C 10/18/14 54.0 9.50 12.80
BBBY 141018C00055000 C 10/18/14 55.0 8.55 11.80
BBBY 141018C00055500 C 10/18/14 55.5 8.75 10.45
BBBY 141018C00056000 C 10/18/14 56.0 8.45 9.75
BBBY 141018C00056500 C 10/18/14 56.5 7.95 9.25
BBBY 141018C00057000 C 10/18/14 57.0 7.45 8.75
BBBY 141018C00057500 C 10/18/14 57.5 6.95 8.25
BBBY 141018C00058000 C 10/18/14 58.0 6.50 7.75
BBBY 141018C00058500 C 10/18/14 58.5 6.00 7.25
BBBY 141018C00059000 C 10/18/14 59.0 5.50 6.75
BBBY 141018C00059500 C 10/18/14 59.5 4.95 6.30
BBBY 141018C00060000 C 10/18/14 60.0 4.50 5.70
BBBY 141018C00060500 C 10/18/14 60.5 4.05 5.30
BBBY 141018C00061000 C 10/18/14 61.0 3.60 4.80
BBBY 141018C00061500 C 10/18/14 61.5 3.55 4.30
BBBY 141018C00062000 C 10/18/14 62.0 3.05 3.75
BBBY 141018C00062500 C 10/18/14 62.5 2.67 2.98
BBBY 141018C00063000 C 10/18/14 63.0 2.26 2.53
BBBY 141018C00063500 C 10/18/14 63.5 1.89 2.01
BBBY 141018C00064000 C 10/18/14 64.0 1.54 1.61
BBBY 141018C00064500 C 10/18/14 64.5 1.23 1.29
BBBY 141018C00065000 C 10/18/14 65.0 0.96 1.01
BBBY 141018C00065500 C 10/18/14 65.5 0.73 0.77
BBBY 141018C00066000 C 10/18/14 66.0 0.54 0.61
BBBY 141018C00066500 C 10/18/14 66.5 0.39 0.43
BBBY 141018C00067000 C 10/18/14 67.0 0.27 0.31
BBBY 141018C00067500 C 10/18/14 67.5 0.17 0.26
BBBY 141018C00068000 C 10/18/14 68.0 0.15 0.20
BBBY 141018C00068500 C 10/18/14 68.5 0.07 0.16
BBBY 141018C00069000 C 10/18/14 69.0 0.04 0.13
BBBY 141018C00069500 C 10/18/14 69.5 0.02 0.10
BBBY 141018C00070000 C 10/18/14 70.0 0.01 0.09
BBBY 141018C00070500 C 10/18/14 70.5 0.01 0.07
BBBY 141018C00071000 C 10/18/14 71.0 0.00 0.06
BBBY 141018C00071500 C 10/18/14 71.5 0.00 0.05
BBBY 141018C00072000 C 10/18/14 72.0 0.00 0.05
BBBY 141018C00072500 C 10/18/14 72.5 0.00 0.04
BBBY 141018C00073000 C 10/18/14 73.0 0.00 0.04
BBBY 141018C00075000 C 10/18/14 75.0 0.00 0.03
BBBY 141018C00080000 C 10/18/14 80.0 0.00 0.03
BBBY 141018P00045000 P 10/18/14 45.0 0.00 0.02
BBBY 141018P00047500 P 10/18/14 47.5 0.00 0.03
BBBY 141018P00050000 P 10/18/14 50.0 0.00 0.03
BBBY 141018P00052500 P 10/18/14 52.5 0.00 0.03
BBBY 141018P00054000 P 10/18/14 54.0 0.00 0.03
BBBY 141018P00055000 P 10/18/14 55.0 0.00 0.04
BBBY 141018P00055500 P 10/18/14 55.5 0.00 0.04
BBBY 141018P00056000 P 10/18/14 56.0 0.00 0.04
BBBY 141018P00056500 P 10/18/14 56.5 0.00 0.05
BBBY 141018P00057000 P 10/18/14 57.0 0.00 0.06
BBBY 141018P00057500 P 10/18/14 57.5 0.00 0.06
BBBY 141018P00058000 P 10/18/14 58.0 0.01 0.06
BBBY 141018P00058500 P 10/18/14 58.5 0.01 0.08
BBBY 141018P00059000 P 10/18/14 59.0 0.02 0.09
BBBY 141018P00059500 P 10/18/14 59.5 0.02 0.09
BBBY 141018P00060000 P 10/18/14 60.0 0.06 0.11
BBBY 141018P00060500 P 10/18/14 60.5 0.05 0.12
BBBY 141018P00061000 P 10/18/14 61.0 0.07 0.14
BBBY 141018P00061500 P 10/18/14 61.5 0.10 0.17
BBBY 141018P00062000 P 10/18/14 62.0 0.14 0.22
BBBY 141018P00062500 P 10/18/14 62.5 0.25 0.28
BBBY 141018P00063000 P 10/18/14 63.0 0.32 0.37
BBBY 141018P00063500 P 10/18/14 63.5 0.42 0.49
BBBY 141018P00064000 P 10/18/14 64.0 0.56 0.64
BBBY 141018P00064500 P 10/18/14 64.5 0.72 0.82
BBBY 141018P00065000 P 10/18/14 65.0 0.94 1.03
BBBY 141018P00065500 P 10/18/14 65.5 1.23 1.35
BBBY 141018P00066000 P 10/18/14 66.0 1.49 1.62
BBBY 141018P00066500 P 10/18/14 66.5 1.85 2.02
BBBY 141018P00067000 P 10/18/14 67.0 2.17 2.41
BBBY 141018P00067500 P 10/18/14 67.5 2.49 2.83
BBBY 141018P00068000 P 10/18/14 68.0 2.78 3.30
BBBY 141018P00068500 P 10/18/14 68.5 2.98 3.80
BBBY 141018P00069000 P 10/18/14 69.0 3.40 4.60
BBBY 141018P00069500 P 10/18/14 69.5 3.85 5.10
BBBY 141018P00070000 P 10/18/14 70.0 4.35 5.60
BBBY 141018P00070500 P 10/18/14 70.5 4.80 6.10
BBBY 141018P00071000 P 10/18/14 71.0 5.30 6.60
BBBY 141018P00071500 P 10/18/14 71.5 5.80 7.15
BBBY 141018P00072000 P 10/18/14 72.0 6.25 7.60
BBBY 141018P00072500 P 10/18/14 72.5 6.75 8.10
BBBY 141018P00073000 P 10/18/14 73.0 7.25 8.60
BBBY 141018P00075000 P 10/18/14 75.0 9.25 10.25
BBBY 141018P00080000 P 10/18/14 80.0 13.30 15.30
BBBY 141024C00056000 C 10/24/14 56.0 8.45 9.80
BBBY 141024C00057000 C 10/24/14 57.0 7.90 8.80
BBBY 141024C00057500 C 10/24/14 57.5 7.45 8.30
BBBY 141024C00058000 C 10/24/14 58.0 6.90 7.80
BBBY 141024C00058500 C 10/24/14 58.5 6.00 7.30
BBBY 141024C00059000 C 10/24/14 59.0 6.00 6.85
BBBY 141024C00059500 C 10/24/14 59.5 5.50 6.35
BBBY 141024C00060000 C 10/24/14 60.0 5.05 6.05
BBBY 141024C00060500 C 10/24/14 60.5 4.15 5.50
BBBY 141024C00061000 C 10/24/14 61.0 4.10 5.00
BBBY 141024C00061500 C 10/24/14 61.5 3.65 4.50
BBBY 141024C00062000 C 10/24/14 62.0 3.20 4.05
BBBY 141024C00062500 C 10/24/14 62.5 2.79 3.40
BBBY 141024C00063000 C 10/24/14 63.0 2.43 2.73
BBBY 141024C00063500 C 10/24/14 63.5 2.06 2.31
BBBY 141024C00064000 C 10/24/14 64.0 1.64 1.87
BBBY 141024C00064500 C 10/24/14 64.5 1.42 1.54
BBBY 141024C00065000 C 10/24/14 65.0 1.16 1.27
BBBY 141024C00065500 C 10/24/14 65.5 0.81 1.01
BBBY 141024C00066000 C 10/24/14 66.0 0.72 0.81
BBBY 141024C00066500 C 10/24/14 66.5 0.55 0.65
BBBY 141024C00067000 C 10/24/14 67.0 0.41 0.53
BBBY 141024C00067500 C 10/24/14 67.5 0.23 0.38
BBBY 141024C00068000 C 10/24/14 68.0 0.16 0.31
BBBY 141024C00068500 C 10/24/14 68.5 0.11 0.25
BBBY 141024C00069000 C 10/24/14 69.0 0.10 0.20
BBBY 141024C00069500 C 10/24/14 69.5 0.07 0.15
BBBY 141024C00070000 C 10/24/14 70.0 0.05 0.12
BBBY 141024C00070500 C 10/24/14 70.5 0.03 0.10
BBBY 141024C00071000 C 10/24/14 71.0 0.02 0.08
BBBY 141024C00071500 C 10/24/14 71.5 0.00 0.07
BBBY 141024C00072000 C 10/24/14 72.0 0.00 0.05
BBBY 141024C00072500 C 10/24/14 72.5 0.00 0.05
BBBY 141024C00073000 C 10/24/14 73.0 0.00 0.04
BBBY 141024P00056000 P 10/24/14 56.0 0.00 0.05
BBBY 141024P00057000 P 10/24/14 57.0 0.01 0.06
BBBY 141024P00057500 P 10/24/14 57.5 0.01 0.07
BBBY 141024P00058000 P 10/24/14 58.0 0.02 0.08
BBBY 141024P00058500 P 10/24/14 58.5 0.03 0.12
BBBY 141024P00059000 P 10/24/14 59.0 0.04 0.11
BBBY 141024P00059500 P 10/24/14 59.5 0.05 0.12
BBBY 141024P00060000 P 10/24/14 60.0 0.06 0.15
BBBY 141024P00060500 P 10/24/14 60.5 0.08 0.19
BBBY 141024P00061000 P 10/24/14 61.0 0.11 0.22
BBBY 141024P00061500 P 10/24/14 61.5 0.14 0.27
BBBY 141024P00062000 P 10/24/14 62.0 0.22 0.34
BBBY 141024P00062500 P 10/24/14 62.5 0.31 0.42
BBBY 141024P00063000 P 10/24/14 63.0 0.38 0.52
BBBY 141024P00063500 P 10/24/14 63.5 0.58 0.65
BBBY 141024P00064000 P 10/24/14 64.0 0.71 0.81
BBBY 141024P00064500 P 10/24/14 64.5 0.91 1.00
BBBY 141024P00065000 P 10/24/14 65.0 1.14 1.20
BBBY 141024P00065500 P 10/24/14 65.5 1.31 1.50
BBBY 141024P00066000 P 10/24/14 66.0 1.70 1.81
BBBY 141024P00066500 P 10/24/14 66.5 1.92 2.18
BBBY 141024P00067000 P 10/24/14 67.0 2.22 2.59
BBBY 141024P00067500 P 10/24/14 67.5 2.68 3.00
BBBY 141024P00068000 P 10/24/14 68.0 2.65 3.35
BBBY 141024P00068500 P 10/24/14 68.5 2.94 3.80
BBBY 141024P00069000 P 10/24/14 69.0 3.35 4.25
BBBY 141024P00069500 P 10/24/14 69.5 3.70 4.70
BBBY 141024P00070000 P 10/24/14 70.0 4.20 5.15
BBBY 141024P00070500 P 10/24/14 70.5 4.65 5.70
BBBY 141024P00071000 P 10/24/14 71.0 5.05 6.60
BBBY 141024P00071500 P 10/24/14 71.5 5.75 6.75
BBBY 141024P00072000 P 10/24/14 72.0 6.20 7.65
BBBY 141024P00072500 P 10/24/14 72.5 6.70 8.15
BBBY 141024P00073000 P 10/24/14 73.0 7.20 8.15
BBBY 141031C00056000 C 10/31/14 56.0 8.50 9.80
BBBY 141031C00057000 C 10/31/14 57.0 7.50 8.80
BBBY 141031C00058000 C 10/31/14 58.0 6.55 7.85
BBBY 141031C00058500 C 10/31/14 58.5 6.10 7.35
BBBY 141031C00059000 C 10/31/14 59.0 5.95 7.05
BBBY 141031C00059500 C 10/31/14 59.5 5.15 6.55
BBBY 141031C00060000 C 10/31/14 60.0 5.10 5.95
BBBY 141031C00060500 C 10/31/14 60.5 4.65 5.55
BBBY 141031C00061000 C 10/31/14 61.0 4.15 5.05
BBBY 141031C00061500 C 10/31/14 61.5 3.75 4.55
BBBY 141031C00062000 C 10/31/14 62.0 3.30 4.10
BBBY 141031C00062500 C 10/31/14 62.5 2.84 3.25
BBBY 141031C00063000 C 10/31/14 63.0 2.56 2.87
BBBY 141031C00063500 C 10/31/14 63.5 2.17 2.49
BBBY 141031C00064000 C 10/31/14 64.0 1.89 2.13
BBBY 141031C00064500 C 10/31/14 64.5 1.57 1.81
BBBY 141031C00065000 C 10/31/14 65.0 1.29 1.52
BBBY 141031C00065500 C 10/31/14 65.5 0.97 1.26
BBBY 141031C00066000 C 10/31/14 66.0 0.86 1.06
BBBY 141031C00066500 C 10/31/14 66.5 0.68 0.85
BBBY 141031C00067000 C 10/31/14 67.0 0.54 0.70
BBBY 141031C00067500 C 10/31/14 67.5 0.42 0.56
BBBY 141031C00068000 C 10/31/14 68.0 0.32 0.44
BBBY 141031C00068500 C 10/31/14 68.5 0.24 0.36
BBBY 141031C00069000 C 10/31/14 69.0 0.18 0.28
BBBY 141031C00069500 C 10/31/14 69.5 0.09 0.22
BBBY 141031C00070000 C 10/31/14 70.0 0.09 0.18
BBBY 141031C00070500 C 10/31/14 70.5 0.06 0.14
BBBY 141031C00071000 C 10/31/14 71.0 0.04 0.12
BBBY 141031C00071500 C 10/31/14 71.5 0.03 0.09
BBBY 141031C00072000 C 10/31/14 72.0 0.01 0.07
BBBY 141031C00072500 C 10/31/14 72.5 0.01 0.06
BBBY 141031C00073000 C 10/31/14 73.0 0.01 0.06
BBBY 141031P00056000 P 10/31/14 56.0 0.01 0.07
BBBY 141031P00057000 P 10/31/14 57.0 0.02 0.08
BBBY 141031P00058000 P 10/31/14 58.0 0.04 0.12
BBBY 141031P00058500 P 10/31/14 58.5 0.06 0.16
BBBY 141031P00059000 P 10/31/14 59.0 0.06 0.15
BBBY 141031P00059500 P 10/31/14 59.5 0.09 0.17
BBBY 141031P00060000 P 10/31/14 60.0 0.10 0.21
BBBY 141031P00060500 P 10/31/14 60.5 0.14 0.25
BBBY 141031P00061000 P 10/31/14 61.0 0.18 0.31
BBBY 141031P00061500 P 10/31/14 61.5 0.23 0.43
BBBY 141031P00062000 P 10/31/14 62.0 0.30 0.48
BBBY 141031P00062500 P 10/31/14 62.5 0.42 0.58
BBBY 141031P00063000 P 10/31/14 63.0 0.52 0.71
BBBY 141031P00063500 P 10/31/14 63.5 0.66 0.85
BBBY 141031P00064000 P 10/31/14 64.0 0.82 0.98
BBBY 141031P00064500 P 10/31/14 64.5 1.04 1.28
BBBY 141031P00065000 P 10/31/14 65.0 1.28 1.49
BBBY 141031P00065500 P 10/31/14 65.5 1.47 1.66
BBBY 141031P00066000 P 10/31/14 66.0 1.83 2.08
BBBY 141031P00066500 P 10/31/14 66.5 2.02 2.30
BBBY 141031P00067000 P 10/31/14 67.0 2.34 2.76
BBBY 141031P00067500 P 10/31/14 67.5 2.71 3.10
BBBY 141031P00068000 P 10/31/14 68.0 3.15 3.50
BBBY 141031P00068500 P 10/31/14 68.5 3.00 3.85
BBBY 141031P00069000 P 10/31/14 69.0 3.45 4.30
BBBY 141031P00069500 P 10/31/14 69.5 3.85 4.75
BBBY 141031P00070000 P 10/31/14 70.0 4.20 5.65
BBBY 141031P00070500 P 10/31/14 70.5 4.70 5.70
BBBY 141031P00071000 P 10/31/14 71.0 5.20 6.20
BBBY 141031P00071500 P 10/31/14 71.5 5.70 7.10
BBBY 141031P00072000 P 10/31/14 72.0 6.15 7.20
BBBY 141031P00072500 P 10/31/14 72.5 6.75 7.85
BBBY 141031P00073000 P 10/31/14 73.0 7.20 8.15
BBBY 141107C00055000 C 11/07/14 55.0 9.05 11.85
BBBY 141107C00056000 C 11/07/14 56.0 8.50 9.85
BBBY 141107C00057000 C 11/07/14 57.0 7.55 8.90
BBBY 141107C00058000 C 11/07/14 58.0 7.00 8.00
BBBY 141107C00059000 C 11/07/14 59.0 6.05 7.00
BBBY 141107C00060000 C 11/07/14 60.0 5.10 6.05
BBBY 141107C00060500 C 11/07/14 60.5 4.70 5.60
BBBY 141107C00061000 C 11/07/14 61.0 4.25 5.10
BBBY 141107C00061500 C 11/07/14 61.5 3.80 4.65
BBBY 141107C00062000 C 11/07/14 62.0 3.40 3.80
BBBY 141107C00062500 C 11/07/14 62.5 3.00 3.35
BBBY 141107C00063000 C 11/07/14 63.0 2.66 2.98
BBBY 141107C00063500 C 11/07/14 63.5 2.24 2.62
BBBY 141107C00064000 C 11/07/14 64.0 2.02 2.30
BBBY 141107C00064500 C 11/07/14 64.5 1.73 1.98
BBBY 141107C00065000 C 11/07/14 65.0 1.47 1.68
BBBY 141107C00065500 C 11/07/14 65.5 1.12 1.38
BBBY 141107C00066000 C 11/07/14 66.0 1.01 1.20
BBBY 141107C00066500 C 11/07/14 66.5 0.72 1.02
BBBY 141107C00067000 C 11/07/14 67.0 0.57 0.85
BBBY 141107C00067500 C 11/07/14 67.5 0.44 0.69
BBBY 141107C00068000 C 11/07/14 68.0 0.34 0.58
BBBY 141107C00068500 C 11/07/14 68.5 0.29 0.46
BBBY 141107C00069000 C 11/07/14 69.0 0.24 0.37
BBBY 141107C00069500 C 11/07/14 69.5 0.18 0.30
BBBY 141107C00070000 C 11/07/14 70.0 0.10 0.25
BBBY 141107C00070500 C 11/07/14 70.5 0.09 0.20
BBBY 141107C00071000 C 11/07/14 71.0 0.07 0.16
BBBY 141107C00071500 C 11/07/14 71.5 0.05 0.13
BBBY 141107C00072000 C 11/07/14 72.0 0.04 0.10
BBBY 141107C00072500 C 11/07/14 72.5 0.02 0.08
BBBY 141107C00073000 C 11/07/14 73.0 0.01 0.07
BBBY 141107C00073500 C 11/07/14 73.5 0.01 0.07
BBBY 141107C00074000 C 11/07/14 74.0 0.00 0.06
BBBY 141107C00074500 C 11/07/14 74.5 0.00 0.05
BBBY 141107P00055000 P 11/07/14 55.0 0.00 0.07
BBBY 141107P00056000 P 11/07/14 56.0 0.02 0.09
BBBY 141107P00057000 P 11/07/14 57.0 0.04 0.12
BBBY 141107P00058000 P 11/07/14 58.0 0.06 0.15
BBBY 141107P00059000 P 11/07/14 59.0 0.10 0.24
BBBY 141107P00060000 P 11/07/14 60.0 0.16 0.32
BBBY 141107P00060500 P 11/07/14 60.5 0.21 0.38
BBBY 141107P00061000 P 11/07/14 61.0 0.26 0.39
BBBY 141107P00061500 P 11/07/14 61.5 0.33 0.45
BBBY 141107P00062000 P 11/07/14 62.0 0.42 0.62
BBBY 141107P00062500 P 11/07/14 62.5 0.53 0.74
BBBY 141107P00063000 P 11/07/14 63.0 0.64 0.78
BBBY 141107P00063500 P 11/07/14 63.5 0.77 0.93
BBBY 141107P00064000 P 11/07/14 64.0 0.99 1.11
BBBY 141107P00064500 P 11/07/14 64.5 1.16 1.45
BBBY 141107P00065000 P 11/07/14 65.0 1.44 1.66
BBBY 141107P00065500 P 11/07/14 65.5 1.59 1.80
BBBY 141107P00066000 P 11/07/14 66.0 1.97 2.10
BBBY 141107P00066500 P 11/07/14 66.5 2.15 2.41
BBBY 141107P00067000 P 11/07/14 67.0 2.47 2.75
BBBY 141107P00067500 P 11/07/14 67.5 2.82 3.25
BBBY 141107P00068000 P 11/07/14 68.0 3.25 3.60
BBBY 141107P00068500 P 11/07/14 68.5 3.60 3.95
BBBY 141107P00069000 P 11/07/14 69.0 3.50 4.45
BBBY 141107P00069500 P 11/07/14 69.5 3.90 4.85
BBBY 141107P00070000 P 11/07/14 70.0 4.35 5.30
BBBY 141107P00070500 P 11/07/14 70.5 4.75 5.75
BBBY 141107P00071000 P 11/07/14 71.0 5.15 6.65
BBBY 141107P00071500 P 11/07/14 71.5 5.65 6.70
BBBY 141107P00072000 P 11/07/14 72.0 6.20 7.60
BBBY 141107P00072500 P 11/07/14 72.5 6.65 8.10
BBBY 141107P00073000 P 11/07/14 73.0 7.25 8.60
BBBY 141107P00073500 P 11/07/14 73.5 7.70 8.85
BBBY 141107P00074000 P 11/07/14 74.0 8.20 9.70
BBBY 141107P00074500 P 11/07/14 74.5 8.70 10.10
BBBY 141122C00045000 C 11/22/14 45.0 18.10 21.25
BBBY 141122C00047500 C 11/22/14 47.5 15.85 18.40
BBBY 141122C00050000 C 11/22/14 50.0 14.10 16.05
BBBY 141122C00052500 C 11/22/14 52.5 11.65 13.45
BBBY 141122C00055000 C 11/22/14 55.0 9.05 11.00
BBBY 141122C00057500 C 11/22/14 57.5 7.55 8.55
BBBY 141122C00060000 C 11/22/14 60.0 5.30 6.15
BBBY 141122C00062500 C 11/22/14 62.5 3.30 3.60
BBBY 141122C00065000 C 11/22/14 65.0 1.75 1.84
BBBY 141122C00067500 C 11/22/14 67.5 0.77 0.84
BBBY 141122C00070000 C 11/22/14 70.0 0.28 0.35
BBBY 141122C00072500 C 11/22/14 72.5 0.11 0.16
BBBY 141122C00075000 C 11/22/14 75.0 0.02 0.07
BBBY 141122C00077500 C 11/22/14 77.5 0.00 0.04
BBBY 141122C00080000 C 11/22/14 80.0 0.00 0.03
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.03
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.03
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 0.03
BBBY 141122P00050000 P 11/22/14 50.0 0.00 0.04
BBBY 141122P00052500 P 11/22/14 52.5 0.00 0.06
BBBY 141122P00055000 P 11/22/14 55.0 0.05 0.10
BBBY 141122P00057500 P 11/22/14 57.5 0.13 0.19
BBBY 141122P00060000 P 11/22/14 60.0 0.35 0.42
BBBY 141122P00062500 P 11/22/14 62.5 0.81 0.87
BBBY 141122P00065000 P 11/22/14 65.0 1.73 1.81
BBBY 141122P00067500 P 11/22/14 67.5 3.25 3.35
BBBY 141122P00070000 P 11/22/14 70.0 5.05 5.40
BBBY 141122P00072500 P 11/22/14 72.5 6.70 8.15
BBBY 141122P00075000 P 11/22/14 75.0 9.45 10.15
BBBY 141122P00077500 P 11/22/14 77.5 11.55 13.45
BBBY 141122P00080000 P 11/22/14 80.0 13.80 15.95
BBBY 141122P00085000 P 11/22/14 85.0 17.85 21.30
BBBY 141122P00090000 P 11/22/14 90.0 22.75 26.70
BBBY 141122P00095000 P 11/22/14 95.0 28.75 30.55
BBBY 150117C00027500 C 01/17/15 27.5 36.50 38.75
BBBY 150117C00030000 C 01/17/15 30.0 34.45 36.25
BBBY 150117C00032500 C 01/17/15 32.5 31.55 34.35
BBBY 150117C00035000 C 01/17/15 35.0 29.75 31.25
BBBY 150117C00037500 C 01/17/15 37.5 26.65 29.20
BBBY 150117C00040000 C 01/17/15 40.0 24.15 26.45
BBBY 150117C00042500 C 01/17/15 42.5 22.00 23.45
BBBY 150117C00045000 C 01/17/15 45.0 19.15 21.00
BBBY 150117C00047500 C 01/17/15 47.5 17.25 18.60
BBBY 150117C00050000 C 01/17/15 50.0 14.85 16.15
BBBY 150117C00052500 C 01/17/15 52.5 12.70 13.75
BBBY 150117C00055000 C 01/17/15 55.0 10.40 11.30
BBBY 150117C00057500 C 01/17/15 57.5 8.25 9.05
BBBY 150117C00060000 C 01/17/15 60.0 6.25 6.45
BBBY 150117C00062500 C 01/17/15 62.5 4.50 4.70
BBBY 150117C00065000 C 01/17/15 65.0 3.10 3.20
BBBY 150117C00067500 C 01/17/15 67.5 2.00 2.08
BBBY 150117C00070000 C 01/17/15 70.0 1.20 1.30
BBBY 150117C00072500 C 01/17/15 72.5 0.69 0.78
BBBY 150117C00075000 C 01/17/15 75.0 0.41 0.49
BBBY 150117C00077500 C 01/17/15 77.5 0.22 0.30
BBBY 150117C00080000 C 01/17/15 80.0 0.11 0.19
BBBY 150117C00082500 C 01/17/15 82.5 0.06 0.11
BBBY 150117C00085000 C 01/17/15 85.0 0.01 0.08
BBBY 150117C00087500 C 01/17/15 87.5 0.01 0.05
BBBY 150117C00090000 C 01/17/15 90.0 0.01 0.04
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.03
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 0.03
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.02
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 0.04
BBBY 150117P00042500 P 01/17/15 42.5 0.01 0.06
BBBY 150117P00045000 P 01/17/15 45.0 0.05 0.08
BBBY 150117P00047500 P 01/17/15 47.5 0.08 0.13
BBBY 150117P00050000 P 01/17/15 50.0 0.14 0.21
BBBY 150117P00052500 P 01/17/15 52.5 0.26 0.32
BBBY 150117P00055000 P 01/17/15 55.0 0.42 0.51
BBBY 150117P00057500 P 01/17/15 57.5 0.73 0.81
BBBY 150117P00060000 P 01/17/15 60.0 1.25 1.32
BBBY 150117P00062500 P 01/17/15 62.5 1.97 2.07
BBBY 150117P00065000 P 01/17/15 65.0 3.00 3.15
BBBY 150117P00067500 P 01/17/15 67.5 4.40 4.55
BBBY 150117P00070000 P 01/17/15 70.0 6.15 6.30
BBBY 150117P00072500 P 01/17/15 72.5 7.90 8.35
BBBY 150117P00075000 P 01/17/15 75.0 9.60 10.50
BBBY 150117P00077500 P 01/17/15 77.5 12.25 12.85
BBBY 150117P00080000 P 01/17/15 80.0 14.70 15.35
BBBY 150117P00082500 P 01/17/15 82.5 16.60 17.90
BBBY 150117P00085000 P 01/17/15 85.0 19.20 20.40
BBBY 150117P00087500 P 01/17/15 87.5 21.60 23.30
BBBY 150117P00090000 P 01/17/15 90.0 24.10 25.90
BBBY 150117P00095000 P 01/17/15 95.0 27.85 31.55
BBBY 150117P00100000 P 01/17/15 100.0 34.10 35.40
BBBY 150117P00105000 P 01/17/15 105.0 37.80 41.25
BBBY 150117P00110000 P 01/17/15 110.0 42.75 46.80
BBBY 150117P00115000 P 01/17/15 115.0 47.75 52.10
BBBY 150220C00030000 C 02/20/15 30.0 33.80 36.70
BBBY 150220C00032500 C 02/20/15 32.5 30.60 34.95
BBBY 150220C00035000 C 02/20/15 35.0 28.40 31.70
BBBY 150220C00037500 C 02/20/15 37.5 25.60 30.00
BBBY 150220C00040000 C 02/20/15 40.0 24.25 27.25
BBBY 150220C00042500 C 02/20/15 42.5 21.75 24.20
BBBY 150220C00045000 C 02/20/15 45.0 19.30 21.70
BBBY 150220C00047500 C 02/20/15 47.5 16.60 19.00
BBBY 150220C00050000 C 02/20/15 50.0 14.35 16.65
BBBY 150220C00052500 C 02/20/15 52.5 12.90 14.00
BBBY 150220C00055000 C 02/20/15 55.0 10.60 11.55
BBBY 150220C00057500 C 02/20/15 57.5 8.55 9.35
BBBY 150220C00060000 C 02/20/15 60.0 6.60 6.80
BBBY 150220C00062500 C 02/20/15 62.5 4.90 5.05
BBBY 150220C00065000 C 02/20/15 65.0 3.45 3.60
BBBY 150220C00067500 C 02/20/15 67.5 2.40 2.44
BBBY 150220C00070000 C 02/20/15 70.0 1.54 1.62
BBBY 150220C00072500 C 02/20/15 72.5 0.92 1.04
BBBY 150220C00075000 C 02/20/15 75.0 0.59 0.66
BBBY 150220C00080000 C 02/20/15 80.0 0.18 0.27
BBBY 150220C00085000 C 02/20/15 85.0 0.03 0.11
BBBY 150220C00090000 C 02/20/15 90.0 0.00 0.06
BBBY 150220C00095000 C 02/20/15 95.0 0.00 0.04
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 0.04
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.05
BBBY 150220P00040000 P 02/20/15 40.0 0.00 0.06
BBBY 150220P00042500 P 02/20/15 42.5 0.02 0.09
BBBY 150220P00045000 P 02/20/15 45.0 0.06 0.14
BBBY 150220P00047500 P 02/20/15 47.5 0.12 0.22
BBBY 150220P00050000 P 02/20/15 50.0 0.22 0.31
BBBY 150220P00052500 P 02/20/15 52.5 0.36 0.45
BBBY 150220P00055000 P 02/20/15 55.0 0.59 0.69
BBBY 150220P00057500 P 02/20/15 57.5 0.97 1.10
BBBY 150220P00060000 P 02/20/15 60.0 1.48 1.63
BBBY 150220P00062500 P 02/20/15 62.5 2.26 2.42
BBBY 150220P00065000 P 02/20/15 65.0 3.30 3.50
BBBY 150220P00067500 P 02/20/15 67.5 4.70 4.90
BBBY 150220P00070000 P 02/20/15 70.0 6.35 6.60
BBBY 150220P00072500 P 02/20/15 72.5 8.30 8.50
BBBY 150220P00075000 P 02/20/15 75.0 9.75 10.60
BBBY 150220P00080000 P 02/20/15 80.0 14.65 15.95
BBBY 150220P00085000 P 02/20/15 85.0 18.05 21.00
BBBY 150220P00090000 P 02/20/15 90.0 22.90 26.15
BBBY 150220P00095000 P 02/20/15 95.0 27.85 31.25
BBBY 150515C00042500 C 05/15/15 42.5 21.95 24.90
BBBY 150515C00045000 C 05/15/15 45.0 19.55 21.85
BBBY 150515C00047500 C 05/15/15 47.5 17.65 19.15
BBBY 150515C00050000 C 05/15/15 50.0 15.55 16.65
BBBY 150515C00055000 C 05/15/15 55.0 11.30 12.30
BBBY 150515C00057500 C 05/15/15 57.5 9.30 9.70
BBBY 150515C00060000 C 05/15/15 60.0 7.50 7.70
BBBY 150515C00062500 C 05/15/15 62.5 5.90 6.10
BBBY 150515C00065000 C 05/15/15 65.0 4.50 4.65
BBBY 150515C00067500 C 05/15/15 67.5 3.40 3.50
BBBY 150515C00070000 C 05/15/15 70.0 2.49 2.57
BBBY 150515C00072500 C 05/15/15 72.5 1.78 1.86
BBBY 150515C00075000 C 05/15/15 75.0 1.18 1.31
BBBY 150515C00080000 C 05/15/15 80.0 0.53 0.66
BBBY 150515C00085000 C 05/15/15 85.0 0.25 0.33
BBBY 150515C00090000 C 05/15/15 90.0 0.10 0.18
BBBY 150515P00042500 P 05/15/15 42.5 0.13 0.22
BBBY 150515P00045000 P 05/15/15 45.0 0.22 0.31
BBBY 150515P00047500 P 05/15/15 47.5 0.35 0.43
BBBY 150515P00050000 P 05/15/15 50.0 0.48 0.61
BBBY 150515P00055000 P 05/15/15 55.0 1.11 1.24
BBBY 150515P00057500 P 05/15/15 57.5 1.63 1.76
BBBY 150515P00060000 P 05/15/15 60.0 2.31 2.50
BBBY 150515P00062500 P 05/15/15 62.5 3.15 3.35
BBBY 150515P00065000 P 05/15/15 65.0 4.30 4.50
BBBY 150515P00067500 P 05/15/15 67.5 5.65 5.85
BBBY 150515P00070000 P 05/15/15 70.0 7.20 7.40
BBBY 150515P00072500 P 05/15/15 72.5 9.00 9.20
BBBY 150515P00075000 P 05/15/15 75.0 10.95 11.20
BBBY 150515P00080000 P 05/15/15 80.0 14.55 15.55
BBBY 150515P00085000 P 05/15/15 85.0 19.00 21.05
BBBY 150515P00090000 P 05/15/15 90.0 22.95 25.95
BBBY 160115C00030000 C 01/15/16 30.0 33.20 37.75
BBBY 160115C00032500 C 01/15/16 32.5 30.80 35.35
BBBY 160115C00035000 C 01/15/16 35.0 28.25 32.95
BBBY 160115C00037500 C 01/15/16 37.5 26.00 30.50
BBBY 160115C00040000 C 01/15/16 40.0 23.75 28.20
BBBY 160115C00042500 C 01/15/16 42.5 21.20 25.90
BBBY 160115C00045000 C 01/15/16 45.0 20.65 23.65
BBBY 160115C00047500 C 01/15/16 47.5 18.90 20.40
BBBY 160115C00050000 C 01/15/16 50.0 16.80 17.75
BBBY 160115C00052500 C 01/15/16 52.5 13.95 15.35
BBBY 160115C00055000 C 01/15/16 55.0 12.95 13.65
BBBY 160115C00057500 C 01/15/16 57.5 11.20 11.80
BBBY 160115C00060000 C 01/15/16 60.0 9.60 9.85
BBBY 160115C00062500 C 01/15/16 62.5 8.15 8.40
BBBY 160115C00065000 C 01/15/16 65.0 6.85 7.05
BBBY 160115C00067500 C 01/15/16 67.5 5.70 5.90
BBBY 160115C00070000 C 01/15/16 70.0 4.70 4.90
BBBY 160115C00072500 C 01/15/16 72.5 3.85 4.05
BBBY 160115C00075000 C 01/15/16 75.0 3.10 3.30
BBBY 160115C00077500 C 01/15/16 77.5 2.49 2.68
BBBY 160115C00080000 C 01/15/16 80.0 2.03 2.18
BBBY 160115C00082500 C 01/15/16 82.5 1.60 1.76
BBBY 160115C00085000 C 01/15/16 85.0 1.27 1.44
BBBY 160115C00090000 C 01/15/16 90.0 0.78 0.95
BBBY 160115C00095000 C 01/15/16 95.0 0.48 0.64
BBBY 160115C00100000 C 01/15/16 100.0 0.29 0.43
BBBY 160115C00105000 C 01/15/16 105.0 0.18 0.31
BBBY 160115C00110000 C 01/15/16 110.0 0.10 0.22
BBBY 160115P00030000 P 01/15/16 30.0 0.10 0.18
BBBY 160115P00032500 P 01/15/16 32.5 0.15 0.23
BBBY 160115P00035000 P 01/15/16 35.0 0.23 0.31
BBBY 160115P00037500 P 01/15/16 37.5 0.33 0.43
BBBY 160115P00040000 P 01/15/16 40.0 0.46 0.57
BBBY 160115P00042500 P 01/15/16 42.5 0.64 0.74
BBBY 160115P00045000 P 01/15/16 45.0 0.88 0.97
BBBY 160115P00047500 P 01/15/16 47.5 1.18 1.28
BBBY 160115P00050000 P 01/15/16 50.0 1.50 1.66
BBBY 160115P00052500 P 01/15/16 52.5 1.98 2.15
BBBY 160115P00055000 P 01/15/16 55.0 2.57 2.74
BBBY 160115P00057500 P 01/15/16 57.5 3.30 3.50
BBBY 160115P00060000 P 01/15/16 60.0 4.15 4.35
BBBY 160115P00062500 P 01/15/16 62.5 5.20 5.40
BBBY 160115P00065000 P 01/15/16 65.0 6.35 6.55
BBBY 160115P00067500 P 01/15/16 67.5 7.70 7.90
BBBY 160115P00070000 P 01/15/16 70.0 9.20 9.40
BBBY 160115P00072500 P 01/15/16 72.5 10.80 11.05
BBBY 160115P00075000 P 01/15/16 75.0 12.55 12.85
BBBY 160115P00077500 P 01/15/16 77.5 14.45 14.75
BBBY 160115P00080000 P 01/15/16 80.0 16.35 16.80
BBBY 160115P00082500 P 01/15/16 82.5 17.15 18.90
BBBY 160115P00085000 P 01/15/16 85.0 19.20 21.25
BBBY 160115P00090000 P 01/15/16 90.0 24.10 25.65
BBBY 160115P00095000 P 01/15/16 95.0 27.75 32.25
BBBY 160115P00100000 P 01/15/16 100.0 32.60 37.10
BBBY 160115P00105000 P 01/15/16 105.0 37.55 42.05
BBBY 160115P00110000 P 01/15/16 110.0 42.55 47.05

OPRA data is delayed 15 minutes.