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 (2014-05-02)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140725C00045000 C 07/25/14 45.0 16.00 18.15
BBBY 140725C00047500 C 07/25/14 47.5 13.50 15.25
BBBY 140725C00050000 C 07/25/14 50.0 11.00 12.95
BBBY 140725C00052500 C 07/25/14 52.5 8.65 10.20
BBBY 140725C00053500 C 07/25/14 53.5 8.05 9.15
BBBY 140725C00054000 C 07/25/14 54.0 7.55 8.65
BBBY 140725C00054500 C 07/25/14 54.5 7.00 8.15
BBBY 140725C00055000 C 07/25/14 55.0 6.55 7.80
BBBY 140725C00055500 C 07/25/14 55.5 6.10 7.20
BBBY 140725C00056000 C 07/25/14 56.0 5.60 6.65
BBBY 140725C00056500 C 07/25/14 56.5 5.15 6.15
BBBY 140725C00057000 C 07/25/14 57.0 4.70 5.65
BBBY 140725C00057500 C 07/25/14 57.5 4.20 5.10
BBBY 140725C00058000 C 07/25/14 58.0 3.70 4.60
BBBY 140725C00058500 C 07/25/14 58.5 3.50 4.10
BBBY 140725C00059000 C 07/25/14 59.0 2.71 3.60
BBBY 140725C00059500 C 07/25/14 59.5 2.23 3.10
BBBY 140725C00060000 C 07/25/14 60.0 2.05 2.30
BBBY 140725C00060500 C 07/25/14 60.5 1.27 1.85
BBBY 140725C00061000 C 07/25/14 61.0 1.09 1.33
BBBY 140725C00061500 C 07/25/14 61.5 0.63 0.84
BBBY 140725C00062000 C 07/25/14 62.0 0.27 0.35
BBBY 140725C00062500 C 07/25/14 62.5 0.08 0.14
BBBY 140725C00063000 C 07/25/14 63.0 0.03 0.10
BBBY 140725C00063500 C 07/25/14 63.5 0.00 0.16
BBBY 140725C00064000 C 07/25/14 64.0 0.00 0.16
BBBY 140725C00064500 C 07/25/14 64.5 0.00 0.15
BBBY 140725C00065000 C 07/25/14 65.0 0.00 0.15
BBBY 140725C00065500 C 07/25/14 65.5 0.00 0.15
BBBY 140725C00066000 C 07/25/14 66.0 0.00 0.15
BBBY 140725C00066500 C 07/25/14 66.5 0.00 0.15
BBBY 140725C00067000 C 07/25/14 67.0 0.00 0.15
BBBY 140725C00067500 C 07/25/14 67.5 0.00 0.15
BBBY 140725C00068000 C 07/25/14 68.0 0.00 0.15
BBBY 140725C00068500 C 07/25/14 68.5 0.00 0.15
BBBY 140725C00069000 C 07/25/14 69.0 0.00 0.15
BBBY 140725C00070000 C 07/25/14 70.0 0.00 0.15
BBBY 140725C00072500 C 07/25/14 72.5 0.00 0.15
BBBY 140725C00075000 C 07/25/14 75.0 0.00 0.15
BBBY 140725P00045000 P 07/25/14 45.0 0.00 0.15
BBBY 140725P00047500 P 07/25/14 47.5 0.00 0.15
BBBY 140725P00050000 P 07/25/14 50.0 0.00 0.15
BBBY 140725P00052500 P 07/25/14 52.5 0.00 0.15
BBBY 140725P00053500 P 07/25/14 53.5 0.00 0.15
BBBY 140725P00054000 P 07/25/14 54.0 0.00 0.15
BBBY 140725P00054500 P 07/25/14 54.5 0.00 0.15
BBBY 140725P00055000 P 07/25/14 55.0 0.00 0.10
BBBY 140725P00055500 P 07/25/14 55.5 0.00 0.15
BBBY 140725P00056000 P 07/25/14 56.0 0.00 0.05
BBBY 140725P00056500 P 07/25/14 56.5 0.00 0.15
BBBY 140725P00057000 P 07/25/14 57.0 0.00 0.15
BBBY 140725P00057500 P 07/25/14 57.5 0.00 0.07
BBBY 140725P00058000 P 07/25/14 58.0 0.00 0.15
BBBY 140725P00058500 P 07/25/14 58.5 0.00 0.15
BBBY 140725P00059000 P 07/25/14 59.0 0.00 0.15
BBBY 140725P00059500 P 07/25/14 59.5 0.00 0.15
BBBY 140725P00060000 P 07/25/14 60.0 0.00 0.04
BBBY 140725P00060500 P 07/25/14 60.5 0.00 0.16
BBBY 140725P00061000 P 07/25/14 61.0 0.01 0.10
BBBY 140725P00061500 P 07/25/14 61.5 0.05 0.18
BBBY 140725P00062000 P 07/25/14 62.0 0.17 0.22
BBBY 140725P00062500 P 07/25/14 62.5 0.46 0.55
BBBY 140725P00063000 P 07/25/14 63.0 0.71 1.12
BBBY 140725P00063500 P 07/25/14 63.5 0.96 1.57
BBBY 140725P00064000 P 07/25/14 64.0 1.41 2.31
BBBY 140725P00064500 P 07/25/14 64.5 1.90 2.82
BBBY 140725P00065000 P 07/25/14 65.0 2.39 3.35
BBBY 140725P00065500 P 07/25/14 65.5 2.87 3.85
BBBY 140725P00066000 P 07/25/14 66.0 3.30 4.35
BBBY 140725P00066500 P 07/25/14 66.5 3.80 4.85
BBBY 140725P00067000 P 07/25/14 67.0 4.35 5.35
BBBY 140725P00067500 P 07/25/14 67.5 4.80 5.90
BBBY 140725P00068000 P 07/25/14 68.0 5.40 6.45
BBBY 140725P00068500 P 07/25/14 68.5 5.80 7.00
BBBY 140725P00069000 P 07/25/14 69.0 6.20 7.50
BBBY 140725P00070000 P 07/25/14 70.0 7.30 8.50
BBBY 140725P00072500 P 07/25/14 72.5 8.95 11.85
BBBY 140725P00075000 P 07/25/14 75.0 11.20 14.30
BBBY 140801C00045000 C 08/01/14 45.0 15.15 19.20
BBBY 140801C00047500 C 08/01/14 47.5 13.75 15.65
BBBY 140801C00050000 C 08/01/14 50.0 11.25 13.15
BBBY 140801C00052500 C 08/01/14 52.5 9.10 10.25
BBBY 140801C00053500 C 08/01/14 53.5 8.10 9.20
BBBY 140801C00054000 C 08/01/14 54.0 7.60 8.65
BBBY 140801C00054500 C 08/01/14 54.5 7.10 8.10
BBBY 140801C00055000 C 08/01/14 55.0 6.60 7.60
BBBY 140801C00055500 C 08/01/14 55.5 6.10 7.10
BBBY 140801C00056000 C 08/01/14 56.0 5.60 6.65
BBBY 140801C00056500 C 08/01/14 56.5 5.15 6.20
BBBY 140801C00057000 C 08/01/14 57.0 4.70 5.70
BBBY 140801C00057500 C 08/01/14 57.5 4.20 5.15
BBBY 140801C00058000 C 08/01/14 58.0 3.70 4.65
BBBY 140801C00058500 C 08/01/14 58.5 3.20 4.15
BBBY 140801C00059000 C 08/01/14 59.0 2.75 3.65
BBBY 140801C00059500 C 08/01/14 59.5 2.29 3.15
BBBY 140801C00060000 C 08/01/14 60.0 1.88 2.50
BBBY 140801C00060500 C 08/01/14 60.5 1.69 2.01
BBBY 140801C00061000 C 08/01/14 61.0 1.31 1.42
BBBY 140801C00061500 C 08/01/14 61.5 0.93 1.17
BBBY 140801C00062000 C 08/01/14 62.0 0.66 0.73
BBBY 140801C00062500 C 08/01/14 62.5 0.42 0.48
BBBY 140801C00063000 C 08/01/14 63.0 0.26 0.32
BBBY 140801C00063500 C 08/01/14 63.5 0.16 0.22
BBBY 140801C00064000 C 08/01/14 64.0 0.10 0.20
BBBY 140801C00064500 C 08/01/14 64.5 0.00 0.25
BBBY 140801C00065000 C 08/01/14 65.0 0.00 0.17
BBBY 140801C00065500 C 08/01/14 65.5 0.00 0.17
BBBY 140801C00066000 C 08/01/14 66.0 0.00 0.17
BBBY 140801C00066500 C 08/01/14 66.5 0.00 0.18
BBBY 140801C00067000 C 08/01/14 67.0 0.00 0.17
BBBY 140801C00067500 C 08/01/14 67.5 0.00 0.15
BBBY 140801C00068000 C 08/01/14 68.0 0.00 0.18
BBBY 140801C00068500 C 08/01/14 68.5 0.00 0.18
BBBY 140801C00069000 C 08/01/14 69.0 0.00 0.18
BBBY 140801C00070000 C 08/01/14 70.0 0.00 0.15
BBBY 140801C00072500 C 08/01/14 72.5 0.00 0.15
BBBY 140801C00075000 C 08/01/14 75.0 0.00 0.15
BBBY 140801C00080000 C 08/01/14 80.0 0.00 0.19
BBBY 140801P00045000 P 08/01/14 45.0 0.00 0.19
BBBY 140801P00047500 P 08/01/14 47.5 0.00 0.15
BBBY 140801P00050000 P 08/01/14 50.0 0.00 0.15
BBBY 140801P00052500 P 08/01/14 52.5 0.00 0.16
BBBY 140801P00053500 P 08/01/14 53.5 0.00 0.17
BBBY 140801P00054000 P 08/01/14 54.0 0.00 0.16
BBBY 140801P00054500 P 08/01/14 54.5 0.00 0.16
BBBY 140801P00055000 P 08/01/14 55.0 0.00 0.10
BBBY 140801P00055500 P 08/01/14 55.5 0.00 0.16
BBBY 140801P00056000 P 08/01/14 56.0 0.00 0.18
BBBY 140801P00056500 P 08/01/14 56.5 0.00 0.19
BBBY 140801P00057000 P 08/01/14 57.0 0.00 0.17
BBBY 140801P00057500 P 08/01/14 57.5 0.00 0.19
BBBY 140801P00058000 P 08/01/14 58.0 0.00 0.19
BBBY 140801P00058500 P 08/01/14 58.5 0.00 0.16
BBBY 140801P00059000 P 08/01/14 59.0 0.00 0.25
BBBY 140801P00059500 P 08/01/14 59.5 0.01 0.17
BBBY 140801P00060000 P 08/01/14 60.0 0.02 0.23
BBBY 140801P00060500 P 08/01/14 60.5 0.14 0.26
BBBY 140801P00061000 P 08/01/14 61.0 0.19 0.28
BBBY 140801P00061500 P 08/01/14 61.5 0.33 0.41
BBBY 140801P00062000 P 08/01/14 62.0 0.48 0.61
BBBY 140801P00062500 P 08/01/14 62.5 0.80 0.89
BBBY 140801P00063000 P 08/01/14 63.0 1.12 1.22
BBBY 140801P00063500 P 08/01/14 63.5 1.36 1.63
BBBY 140801P00064000 P 08/01/14 64.0 1.57 2.06
BBBY 140801P00064500 P 08/01/14 64.5 2.02 2.69
BBBY 140801P00065000 P 08/01/14 65.0 2.40 3.20
BBBY 140801P00065500 P 08/01/14 65.5 2.94 3.90
BBBY 140801P00066000 P 08/01/14 66.0 3.40 4.40
BBBY 140801P00066500 P 08/01/14 66.5 3.90 4.90
BBBY 140801P00067000 P 08/01/14 67.0 4.40 5.35
BBBY 140801P00067500 P 08/01/14 67.5 4.90 5.90
BBBY 140801P00068000 P 08/01/14 68.0 5.35 6.40
BBBY 140801P00068500 P 08/01/14 68.5 5.85 6.95
BBBY 140801P00069000 P 08/01/14 69.0 6.25 7.50
BBBY 140801P00070000 P 08/01/14 70.0 7.35 8.45
BBBY 140801P00072500 P 08/01/14 72.5 9.15 11.60
BBBY 140801P00075000 P 08/01/14 75.0 11.60 14.30
BBBY 140801P00080000 P 08/01/14 80.0 16.20 19.85
BBBY 140808C00050000 C 08/08/14 50.0 11.45 12.70
BBBY 140808C00052500 C 08/08/14 52.5 9.20 10.15
BBBY 140808C00054000 C 08/08/14 54.0 7.70 8.70
BBBY 140808C00054500 C 08/08/14 54.5 7.20 8.15
BBBY 140808C00055000 C 08/08/14 55.0 6.75 7.65
BBBY 140808C00055500 C 08/08/14 55.5 6.25 7.15
BBBY 140808C00056000 C 08/08/14 56.0 5.75 6.65
BBBY 140808C00056500 C 08/08/14 56.5 5.15 5.85
BBBY 140808C00057000 C 08/08/14 57.0 4.80 5.75
BBBY 140808C00057500 C 08/08/14 57.5 4.30 4.90
BBBY 140808C00058000 C 08/08/14 58.0 4.05 4.70
BBBY 140808C00058500 C 08/08/14 58.5 3.35 4.20
BBBY 140808C00059000 C 08/08/14 59.0 3.15 3.60
BBBY 140808C00059500 C 08/08/14 59.5 2.40 3.25
BBBY 140808C00060000 C 08/08/14 60.0 2.29 2.43
BBBY 140808C00060500 C 08/08/14 60.5 1.87 2.08
BBBY 140808C00061000 C 08/08/14 61.0 1.50 1.61
BBBY 140808C00061500 C 08/08/14 61.5 1.16 1.36
BBBY 140808C00062000 C 08/08/14 62.0 0.89 0.96
BBBY 140808C00062500 C 08/08/14 62.5 0.65 0.80
BBBY 140808C00063000 C 08/08/14 63.0 0.47 0.59
BBBY 140808C00063500 C 08/08/14 63.5 0.33 0.42
BBBY 140808C00064000 C 08/08/14 64.0 0.24 0.31
BBBY 140808C00064500 C 08/08/14 64.5 0.17 0.25
BBBY 140808C00065000 C 08/08/14 65.0 0.13 0.19
BBBY 140808C00065500 C 08/08/14 65.5 0.08 0.15
BBBY 140808C00066000 C 08/08/14 66.0 0.06 0.12
BBBY 140808C00066500 C 08/08/14 66.5 0.04 0.09
BBBY 140808C00067000 C 08/08/14 67.0 0.03 0.08
BBBY 140808C00067500 C 08/08/14 67.5 0.02 0.07
BBBY 140808C00068000 C 08/08/14 68.0 0.01 0.06
BBBY 140808C00068500 C 08/08/14 68.5 0.00 0.06
BBBY 140808C00069000 C 08/08/14 69.0 0.00 0.05
BBBY 140808C00070000 C 08/08/14 70.0 0.00 0.05
BBBY 140808P00050000 P 08/08/14 50.0 0.00 0.03
BBBY 140808P00052500 P 08/08/14 52.5 0.00 0.03
BBBY 140808P00054000 P 08/08/14 54.0 0.00 0.04
BBBY 140808P00054500 P 08/08/14 54.5 0.00 0.04
BBBY 140808P00055000 P 08/08/14 55.0 0.00 0.05
BBBY 140808P00055500 P 08/08/14 55.5 0.00 0.05
BBBY 140808P00056000 P 08/08/14 56.0 0.01 0.06
BBBY 140808P00056500 P 08/08/14 56.5 0.01 0.06
BBBY 140808P00057000 P 08/08/14 57.0 0.01 0.07
BBBY 140808P00057500 P 08/08/14 57.5 0.02 0.08
BBBY 140808P00058000 P 08/08/14 58.0 0.03 0.09
BBBY 140808P00058500 P 08/08/14 58.5 0.06 0.11
BBBY 140808P00059000 P 08/08/14 59.0 0.09 0.15
BBBY 140808P00059500 P 08/08/14 59.5 0.12 0.19
BBBY 140808P00060000 P 08/08/14 60.0 0.18 0.25
BBBY 140808P00060500 P 08/08/14 60.5 0.29 0.34
BBBY 140808P00061000 P 08/08/14 61.0 0.38 0.46
BBBY 140808P00061500 P 08/08/14 61.5 0.52 0.63
BBBY 140808P00062000 P 08/08/14 62.0 0.71 0.85
BBBY 140808P00062500 P 08/08/14 62.5 1.03 1.12
BBBY 140808P00063000 P 08/08/14 63.0 1.26 1.45
BBBY 140808P00063500 P 08/08/14 63.5 1.60 1.82
BBBY 140808P00064000 P 08/08/14 64.0 2.00 2.22
BBBY 140808P00064500 P 08/08/14 64.5 2.15 2.66
BBBY 140808P00065000 P 08/08/14 65.0 2.55 3.20
BBBY 140808P00065500 P 08/08/14 65.5 3.00 3.90
BBBY 140808P00066000 P 08/08/14 66.0 3.45 4.40
BBBY 140808P00066500 P 08/08/14 66.5 3.95 4.90
BBBY 140808P00067000 P 08/08/14 67.0 4.40 5.35
BBBY 140808P00067500 P 08/08/14 67.5 4.85 5.90
BBBY 140808P00068000 P 08/08/14 68.0 5.40 6.40
BBBY 140808P00068500 P 08/08/14 68.5 5.80 6.90
BBBY 140808P00069000 P 08/08/14 69.0 6.30 7.35
BBBY 140808P00070000 P 08/08/14 70.0 7.30 8.40
BBBY 140816C00045000 C 08/16/14 45.0 16.50 17.70
BBBY 140816C00047500 C 08/16/14 47.5 14.20 15.15
BBBY 140816C00050000 C 08/16/14 50.0 11.70 12.70
BBBY 140816C00052500 C 08/16/14 52.5 9.25 10.15
BBBY 140816C00055000 C 08/16/14 55.0 7.00 7.35
BBBY 140816C00056500 C 08/16/14 56.5 5.30 5.90
BBBY 140816C00057000 C 08/16/14 57.0 4.85 5.40
BBBY 140816C00057500 C 08/16/14 57.5 4.65 4.85
BBBY 140816C00058000 C 08/16/14 58.0 4.15 4.45
BBBY 140816C00058500 C 08/16/14 58.5 3.70 4.00
BBBY 140816C00059000 C 08/16/14 59.0 3.25 3.50
BBBY 140816C00059500 C 08/16/14 59.5 2.85 3.10
BBBY 140816C00060000 C 08/16/14 60.0 2.44 2.60
BBBY 140816C00060500 C 08/16/14 60.5 2.05 2.25
BBBY 140816C00061000 C 08/16/14 61.0 1.69 1.79
BBBY 140816C00061500 C 08/16/14 61.5 1.37 1.47
BBBY 140816C00062000 C 08/16/14 62.0 1.09 1.18
BBBY 140816C00062500 C 08/16/14 62.5 0.86 0.92
BBBY 140816C00063000 C 08/16/14 63.0 0.66 0.72
BBBY 140816C00063500 C 08/16/14 63.5 0.50 0.58
BBBY 140816C00064000 C 08/16/14 64.0 0.37 0.43
BBBY 140816C00064500 C 08/16/14 64.5 0.28 0.35
BBBY 140816C00065000 C 08/16/14 65.0 0.20 0.23
BBBY 140816C00065500 C 08/16/14 65.5 0.16 0.23
BBBY 140816C00066000 C 08/16/14 66.0 0.12 0.19
BBBY 140816C00067500 C 08/16/14 67.5 0.05 0.10
BBBY 140816C00070000 C 08/16/14 70.0 0.05 0.06
BBBY 140816C00072500 C 08/16/14 72.5 0.04 0.05
BBBY 140816C00075000 C 08/16/14 75.0 0.00 0.04
BBBY 140816C00077500 C 08/16/14 77.5 0.00 0.03
BBBY 140816C00080000 C 08/16/14 80.0 0.00 0.01
BBBY 140816C00082500 C 08/16/14 82.5 0.00 0.03
BBBY 140816C00085000 C 08/16/14 85.0 0.00 0.03
BBBY 140816C00090000 C 08/16/14 90.0 0.00 0.03
BBBY 140816P00045000 P 08/16/14 45.0 0.00 0.03
BBBY 140816P00047500 P 08/16/14 47.5 0.00 0.03
BBBY 140816P00050000 P 08/16/14 50.0 0.01 0.03
BBBY 140816P00052500 P 08/16/14 52.5 0.01 0.05
BBBY 140816P00055000 P 08/16/14 55.0 0.05 0.07
BBBY 140816P00056500 P 08/16/14 56.5 0.04 0.09
BBBY 140816P00057000 P 08/16/14 57.0 0.05 0.10
BBBY 140816P00057500 P 08/16/14 57.5 0.07 0.13
BBBY 140816P00058000 P 08/16/14 58.0 0.10 0.15
BBBY 140816P00058500 P 08/16/14 58.5 0.13 0.19
BBBY 140816P00059000 P 08/16/14 59.0 0.17 0.24
BBBY 140816P00059500 P 08/16/14 59.5 0.24 0.30
BBBY 140816P00060000 P 08/16/14 60.0 0.33 0.38
BBBY 140816P00060500 P 08/16/14 60.5 0.44 0.49
BBBY 140816P00061000 P 08/16/14 61.0 0.58 0.63
BBBY 140816P00061500 P 08/16/14 61.5 0.74 0.81
BBBY 140816P00062000 P 08/16/14 62.0 0.97 1.03
BBBY 140816P00062500 P 08/16/14 62.5 1.23 1.29
BBBY 140816P00063000 P 08/16/14 63.0 1.52 1.60
BBBY 140816P00063500 P 08/16/14 63.5 1.87 1.94
BBBY 140816P00064000 P 08/16/14 64.0 2.22 2.32
BBBY 140816P00064500 P 08/16/14 64.5 2.63 2.73
BBBY 140816P00065000 P 08/16/14 65.0 2.88 3.20
BBBY 140816P00065500 P 08/16/14 65.5 3.10 3.65
BBBY 140816P00066000 P 08/16/14 66.0 3.55 4.25
BBBY 140816P00067500 P 08/16/14 67.5 4.95 5.90
BBBY 140816P00070000 P 08/16/14 70.0 7.40 8.40
BBBY 140816P00072500 P 08/16/14 72.5 9.90 10.90
BBBY 140816P00075000 P 08/16/14 75.0 12.20 13.75
BBBY 140816P00077500 P 08/16/14 77.5 14.70 16.25
BBBY 140816P00080000 P 08/16/14 80.0 17.40 18.75
BBBY 140816P00082500 P 08/16/14 82.5 19.90 21.35
BBBY 140816P00085000 P 08/16/14 85.0 22.25 23.85
BBBY 140816P00090000 P 08/16/14 90.0 27.25 28.65
BBBY 140822C00050000 C 08/22/14 50.0 11.50 12.65
BBBY 140822C00050500 C 08/22/14 50.5 11.00 12.15
BBBY 140822C00051000 C 08/22/14 51.0 10.50 11.65
BBBY 140822C00051500 C 08/22/14 51.5 10.05 11.20
BBBY 140822C00052000 C 08/22/14 52.0 8.75 10.65
BBBY 140822C00052500 C 08/22/14 52.5 9.15 10.15
BBBY 140822C00053000 C 08/22/14 53.0 8.70 9.65
BBBY 140822C00053500 C 08/22/14 53.5 8.20 9.15
BBBY 140822C00054000 C 08/22/14 54.0 7.70 8.70
BBBY 140822C00054500 C 08/22/14 54.5 7.25 8.15
BBBY 140822C00055000 C 08/22/14 55.0 6.95 7.70
BBBY 140822C00055500 C 08/22/14 55.5 6.25 7.20
BBBY 140822C00056000 C 08/22/14 56.0 5.80 6.70
BBBY 140822C00056500 C 08/22/14 56.5 5.30 6.20
BBBY 140822C00057000 C 08/22/14 57.0 4.85 5.80
BBBY 140822C00057500 C 08/22/14 57.5 4.65 5.15
BBBY 140822C00058000 C 08/22/14 58.0 4.20 4.80
BBBY 140822C00058500 C 08/22/14 58.5 3.80 4.30
BBBY 140822C00059000 C 08/22/14 59.0 3.30 3.90
BBBY 140822C00059500 C 08/22/14 59.5 2.70 3.45
BBBY 140822C00060000 C 08/22/14 60.0 2.54 2.77
BBBY 140822C00060500 C 08/22/14 60.5 2.17 2.40
BBBY 140822C00061000 C 08/22/14 61.0 1.83 2.05
BBBY 140822C00061500 C 08/22/14 61.5 1.52 1.73
BBBY 140822C00062000 C 08/22/14 62.0 1.25 1.43
BBBY 140822C00062500 C 08/22/14 62.5 1.02 1.17
BBBY 140822C00063000 C 08/22/14 63.0 0.81 0.98
BBBY 140822C00063500 C 08/22/14 63.5 0.63 0.79
BBBY 140822C00064000 C 08/22/14 64.0 0.50 0.63
BBBY 140822C00064500 C 08/22/14 64.5 0.39 0.50
BBBY 140822C00065000 C 08/22/14 65.0 0.30 0.40
BBBY 140822C00066000 C 08/22/14 66.0 0.18 0.26
BBBY 140822C00067000 C 08/22/14 67.0 0.11 0.18
BBBY 140822P00050000 P 08/22/14 50.0 0.00 0.04
BBBY 140822P00050500 P 08/22/14 50.5 0.00 0.04
BBBY 140822P00051000 P 08/22/14 51.0 0.00 0.05
BBBY 140822P00051500 P 08/22/14 51.5 0.00 0.05
BBBY 140822P00052000 P 08/22/14 52.0 0.00 0.05
BBBY 140822P00052500 P 08/22/14 52.5 0.00 0.06
BBBY 140822P00053000 P 08/22/14 53.0 0.01 0.06
BBBY 140822P00053500 P 08/22/14 53.5 0.01 0.07
BBBY 140822P00054000 P 08/22/14 54.0 0.02 0.07
BBBY 140822P00054500 P 08/22/14 54.5 0.02 0.08
BBBY 140822P00055000 P 08/22/14 55.0 0.03 0.09
BBBY 140822P00055500 P 08/22/14 55.5 0.04 0.10
BBBY 140822P00056000 P 08/22/14 56.0 0.05 0.11
BBBY 140822P00056500 P 08/22/14 56.5 0.07 0.13
BBBY 140822P00057000 P 08/22/14 57.0 0.08 0.15
BBBY 140822P00057500 P 08/22/14 57.5 0.11 0.18
BBBY 140822P00058000 P 08/22/14 58.0 0.14 0.22
BBBY 140822P00058500 P 08/22/14 58.5 0.22 0.27
BBBY 140822P00059000 P 08/22/14 59.0 0.24 0.32
BBBY 140822P00059500 P 08/22/14 59.5 0.30 0.39
BBBY 140822P00060000 P 08/22/14 60.0 0.39 0.50
BBBY 140822P00060500 P 08/22/14 60.5 0.51 0.64
BBBY 140822P00061000 P 08/22/14 61.0 0.65 0.79
BBBY 140822P00061500 P 08/22/14 61.5 0.83 0.98
BBBY 140822P00062000 P 08/22/14 62.0 1.04 1.21
BBBY 140822P00062500 P 08/22/14 62.5 1.30 1.47
BBBY 140822P00063000 P 08/22/14 63.0 1.57 1.76
BBBY 140822P00063500 P 08/22/14 63.5 1.89 2.10
BBBY 140822P00064000 P 08/22/14 64.0 2.24 2.46
BBBY 140822P00064500 P 08/22/14 64.5 2.62 2.85
BBBY 140822P00065000 P 08/22/14 65.0 3.05 3.30
BBBY 140822P00066000 P 08/22/14 66.0 3.65 4.25
BBBY 140822P00067000 P 08/22/14 67.0 4.55 5.45
BBBY 140829C00050000 C 08/29/14 50.0 11.50 12.70
BBBY 140829C00051000 C 08/29/14 51.0 10.55 11.70
BBBY 140829C00052000 C 08/29/14 52.0 9.65 10.70
BBBY 140829C00052500 C 08/29/14 52.5 9.20 10.20
BBBY 140829C00053000 C 08/29/14 53.0 8.70 9.65
BBBY 140829C00053500 C 08/29/14 53.5 8.20 9.30
BBBY 140829C00054000 C 08/29/14 54.0 7.70 8.70
BBBY 140829C00054500 C 08/29/14 54.5 7.25 8.20
BBBY 140829C00055000 C 08/29/14 55.0 6.75 7.70
BBBY 140829C00055500 C 08/29/14 55.5 6.25 7.20
BBBY 140829C00056000 C 08/29/14 56.0 5.80 6.75
BBBY 140829C00056500 C 08/29/14 56.5 5.35 6.30
BBBY 140829C00057000 C 08/29/14 57.0 4.85 5.75
BBBY 140829C00057500 C 08/29/14 57.5 4.65 5.30
BBBY 140829C00058000 C 08/29/14 58.0 4.30 4.85
BBBY 140829C00058500 C 08/29/14 58.5 3.55 4.40
BBBY 140829C00059000 C 08/29/14 59.0 3.15 3.95
BBBY 140829C00059500 C 08/29/14 59.5 3.00 3.30
BBBY 140829C00060000 C 08/29/14 60.0 2.65 2.91
BBBY 140829C00060500 C 08/29/14 60.5 2.30 2.54
BBBY 140829C00061000 C 08/29/14 61.0 1.97 2.20
BBBY 140829C00061500 C 08/29/14 61.5 1.66 1.88
BBBY 140829C00062000 C 08/29/14 62.0 1.39 1.59
BBBY 140829C00062500 C 08/29/14 62.5 1.14 1.25
BBBY 140829C00063000 C 08/29/14 63.0 0.93 1.13
BBBY 140829C00063500 C 08/29/14 63.5 0.76 0.94
BBBY 140829C00064000 C 08/29/14 64.0 0.60 0.77
BBBY 140829C00064500 C 08/29/14 64.5 0.48 0.63
BBBY 140829C00065000 C 08/29/14 65.0 0.37 0.52
BBBY 140829C00065500 C 08/29/14 65.5 0.30 0.42
BBBY 140829C00066000 C 08/29/14 66.0 0.23 0.34
BBBY 140829C00066500 C 08/29/14 66.5 0.19 0.28
BBBY 140829C00067000 C 08/29/14 67.0 0.15 0.23
BBBY 140829P00050000 P 08/29/14 50.0 0.00 0.05
BBBY 140829P00051000 P 08/29/14 51.0 0.00 0.06
BBBY 140829P00052000 P 08/29/14 52.0 0.01 0.07
BBBY 140829P00052500 P 08/29/14 52.5 0.02 0.07
BBBY 140829P00053000 P 08/29/14 53.0 0.02 0.08
BBBY 140829P00053500 P 08/29/14 53.5 0.03 0.09
BBBY 140829P00054000 P 08/29/14 54.0 0.03 0.09
BBBY 140829P00054500 P 08/29/14 54.5 0.04 0.11
BBBY 140829P00055000 P 08/29/14 55.0 0.05 0.12
BBBY 140829P00055500 P 08/29/14 55.5 0.07 0.13
BBBY 140829P00056000 P 08/29/14 56.0 0.08 0.15
BBBY 140829P00056500 P 08/29/14 56.5 0.10 0.18
BBBY 140829P00057000 P 08/29/14 57.0 0.13 0.21
BBBY 140829P00057500 P 08/29/14 57.5 0.16 0.24
BBBY 140829P00058000 P 08/29/14 58.0 0.23 0.28
BBBY 140829P00058500 P 08/29/14 58.5 0.26 0.35
BBBY 140829P00059000 P 08/29/14 59.0 0.32 0.42
BBBY 140829P00059500 P 08/29/14 59.5 0.40 0.52
BBBY 140829P00060000 P 08/29/14 60.0 0.50 0.63
BBBY 140829P00060500 P 08/29/14 60.5 0.63 0.76
BBBY 140829P00061000 P 08/29/14 61.0 0.78 0.92
BBBY 140829P00061500 P 08/29/14 61.5 0.96 1.12
BBBY 140829P00062000 P 08/29/14 62.0 1.17 1.35
BBBY 140829P00062500 P 08/29/14 62.5 1.44 1.60
BBBY 140829P00063000 P 08/29/14 63.0 1.70 1.90
BBBY 140829P00063500 P 08/29/14 63.5 2.01 2.22
BBBY 140829P00064000 P 08/29/14 64.0 2.35 2.56
BBBY 140829P00064500 P 08/29/14 64.5 2.72 2.95
BBBY 140829P00065000 P 08/29/14 65.0 3.15 3.35
BBBY 140829P00065500 P 08/29/14 65.5 3.30 3.90
BBBY 140829P00066000 P 08/29/14 66.0 3.70 4.20
BBBY 140829P00066500 P 08/29/14 66.5 4.15 5.05
BBBY 140829P00067000 P 08/29/14 67.0 4.60 5.55
BBBY 140905C00050000 C 09/05/14 50.0 10.20 13.55
BBBY 140905C00051000 C 09/05/14 51.0 9.20 12.60
BBBY 140905C00052000 C 09/05/14 52.0 8.20 11.65
BBBY 140905C00052500 C 09/05/14 52.5 7.75 11.10
BBBY 140905C00053000 C 09/05/14 53.0 8.70 9.75
BBBY 140905C00053500 C 09/05/14 53.5 8.20 9.25
BBBY 140905C00054000 C 09/05/14 54.0 7.70 8.75
BBBY 140905C00054500 C 09/05/14 54.5 7.20 8.30
BBBY 140905C00055000 C 09/05/14 55.0 6.75 7.75
BBBY 140905C00055500 C 09/05/14 55.5 6.25 7.35
BBBY 140905C00056000 C 09/05/14 56.0 5.80 6.85
BBBY 140905C00056500 C 09/05/14 56.5 5.30 6.35
BBBY 140905C00057000 C 09/05/14 57.0 4.85 5.85
BBBY 140905C00057500 C 09/05/14 57.5 4.80 5.35
BBBY 140905C00058000 C 09/05/14 58.0 4.30 4.90
BBBY 140905C00058500 C 09/05/14 58.5 3.55 4.45
BBBY 140905C00059000 C 09/05/14 59.0 3.15 4.05
BBBY 140905C00059500 C 09/05/14 59.5 3.10 3.35
BBBY 140905C00060000 C 09/05/14 60.0 2.75 3.00
BBBY 140905C00060500 C 09/05/14 60.5 2.40 2.64
BBBY 140905C00061000 C 09/05/14 61.0 2.08 2.30
BBBY 140905C00061500 C 09/05/14 61.5 1.76 1.99
BBBY 140905C00062000 C 09/05/14 62.0 1.51 1.72
BBBY 140905C00062500 C 09/05/14 62.5 1.26 1.40
BBBY 140905C00063000 C 09/05/14 63.0 1.05 1.24
BBBY 140905C00063500 C 09/05/14 63.5 0.86 1.04
BBBY 140905C00064000 C 09/05/14 64.0 0.70 0.87
BBBY 140905C00064500 C 09/05/14 64.5 0.57 0.72
BBBY 140905C00065000 C 09/05/14 65.0 0.43 0.60
BBBY 140905C00065500 C 09/05/14 65.5 0.34 0.50
BBBY 140905C00066000 C 09/05/14 66.0 0.27 0.40
BBBY 140905C00066500 C 09/05/14 66.5 0.23 0.34
BBBY 140905C00067000 C 09/05/14 67.0 0.19 0.28
BBBY 140905C00067500 C 09/05/14 67.5 0.15 0.24
BBBY 140905C00068000 C 09/05/14 68.0 0.12 0.20
BBBY 140905C00068500 C 09/05/14 68.5 0.09 0.17
BBBY 140905C00069000 C 09/05/14 69.0 0.08 0.15
BBBY 140905P00050000 P 09/05/14 50.0 0.00 0.06
BBBY 140905P00051000 P 09/05/14 51.0 0.00 0.06
BBBY 140905P00052000 P 09/05/14 52.0 0.01 0.07
BBBY 140905P00052500 P 09/05/14 52.5 0.01 0.08
BBBY 140905P00053000 P 09/05/14 53.0 0.02 0.09
BBBY 140905P00053500 P 09/05/14 53.5 0.03 0.10
BBBY 140905P00054000 P 09/05/14 54.0 0.04 0.11
BBBY 140905P00054500 P 09/05/14 54.5 0.05 0.12
BBBY 140905P00055000 P 09/05/14 55.0 0.07 0.14
BBBY 140905P00055500 P 09/05/14 55.5 0.08 0.16
BBBY 140905P00056000 P 09/05/14 56.0 0.10 0.18
BBBY 140905P00056500 P 09/05/14 56.5 0.13 0.21
BBBY 140905P00057000 P 09/05/14 57.0 0.16 0.25
BBBY 140905P00057500 P 09/05/14 57.5 0.19 0.29
BBBY 140905P00058000 P 09/05/14 58.0 0.24 0.35
BBBY 140905P00058500 P 09/05/14 58.5 0.30 0.42
BBBY 140905P00059000 P 09/05/14 59.0 0.37 0.50
BBBY 140905P00059500 P 09/05/14 59.5 0.47 0.60
BBBY 140905P00060000 P 09/05/14 60.0 0.58 0.72
BBBY 140905P00060500 P 09/05/14 60.5 0.71 0.86
BBBY 140905P00061000 P 09/05/14 61.0 0.86 1.03
BBBY 140905P00061500 P 09/05/14 61.5 1.06 1.23
BBBY 140905P00062000 P 09/05/14 62.0 1.29 1.46
BBBY 140905P00062500 P 09/05/14 62.5 1.60 1.71
BBBY 140905P00063000 P 09/05/14 63.0 1.80 1.99
BBBY 140905P00063500 P 09/05/14 63.5 2.10 2.31
BBBY 140905P00064000 P 09/05/14 64.0 2.44 2.65
BBBY 140905P00064500 P 09/05/14 64.5 2.80 3.05
BBBY 140905P00065000 P 09/05/14 65.0 3.20 3.40
BBBY 140905P00065500 P 09/05/14 65.5 3.60 3.80
BBBY 140905P00066000 P 09/05/14 66.0 3.75 4.40
BBBY 140905P00066500 P 09/05/14 66.5 4.15 4.85
BBBY 140905P00067000 P 09/05/14 67.0 4.60 5.60
BBBY 140905P00067500 P 09/05/14 67.5 5.05 6.05
BBBY 140905P00068000 P 09/05/14 68.0 5.50 6.55
BBBY 140905P00068500 P 09/05/14 68.5 5.95 7.00
BBBY 140905P00069000 P 09/05/14 69.0 6.45 7.50
BBBY 140920C00042500 C 09/20/14 42.5 18.60 20.40
BBBY 140920C00045000 C 09/20/14 45.0 16.50 17.65
BBBY 140920C00047500 C 09/20/14 47.5 13.80 15.40
BBBY 140920C00050000 C 09/20/14 50.0 10.95 12.80
BBBY 140920C00052500 C 09/20/14 52.5 9.25 10.35
BBBY 140920C00055000 C 09/20/14 55.0 6.85 7.85
BBBY 140920C00057500 C 09/20/14 57.5 4.95 5.45
BBBY 140920C00060000 C 09/20/14 60.0 2.99 3.15
BBBY 140920C00062500 C 09/20/14 62.5 1.51 1.59
BBBY 140920C00065000 C 09/20/14 65.0 0.65 0.74
BBBY 140920C00067500 C 09/20/14 67.5 0.25 0.30
BBBY 140920C00070000 C 09/20/14 70.0 0.10 0.16
BBBY 140920C00075000 C 09/20/14 75.0 0.01 0.06
BBBY 140920P00042500 P 09/20/14 42.5 0.00 0.03
BBBY 140920P00045000 P 09/20/14 45.0 0.00 0.04
BBBY 140920P00047500 P 09/20/14 47.5 0.00 0.05
BBBY 140920P00050000 P 09/20/14 50.0 0.03 0.08
BBBY 140920P00052500 P 09/20/14 52.5 0.05 0.12
BBBY 140920P00055000 P 09/20/14 55.0 0.13 0.20
BBBY 140920P00057500 P 09/20/14 57.5 0.33 0.40
BBBY 140920P00060000 P 09/20/14 60.0 0.84 0.90
BBBY 140920P00062500 P 09/20/14 62.5 1.85 1.92
BBBY 140920P00065000 P 09/20/14 65.0 3.40 3.60
BBBY 140920P00067500 P 09/20/14 67.5 5.15 6.00
BBBY 140920P00070000 P 09/20/14 70.0 7.45 8.45
BBBY 140920P00075000 P 09/20/14 75.0 12.40 13.80
BBBY 141122C00045000 C 11/22/14 45.0 16.70 17.95
BBBY 141122C00047500 C 11/22/14 47.5 14.20 15.55
BBBY 141122C00050000 C 11/22/14 50.0 12.35 13.05
BBBY 141122C00052500 C 11/22/14 52.5 9.50 11.20
BBBY 141122C00055000 C 11/22/14 55.0 7.90 8.45
BBBY 141122C00057500 C 11/22/14 57.5 5.95 6.15
BBBY 141122C00060000 C 11/22/14 60.0 4.25 4.45
BBBY 141122C00062500 C 11/22/14 62.5 2.89 3.05
BBBY 141122C00065000 C 11/22/14 65.0 1.87 1.95
BBBY 141122C00067500 C 11/22/14 67.5 1.15 1.25
BBBY 141122C00070000 C 11/22/14 70.0 0.68 0.75
BBBY 141122C00072500 C 11/22/14 72.5 0.39 0.47
BBBY 141122C00075000 C 11/22/14 75.0 0.20 0.29
BBBY 141122C00077500 C 11/22/14 77.5 0.12 0.18
BBBY 141122C00080000 C 11/22/14 80.0 0.07 0.10
BBBY 141122C00085000 C 11/22/14 85.0 0.01 0.07
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.05
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.05
BBBY 141122P00045000 P 11/22/14 45.0 0.06 0.14
BBBY 141122P00047500 P 11/22/14 47.5 0.11 0.20
BBBY 141122P00050000 P 11/22/14 50.0 0.21 0.30
BBBY 141122P00052500 P 11/22/14 52.5 0.39 0.45
BBBY 141122P00055000 P 11/22/14 55.0 0.71 0.78
BBBY 141122P00057500 P 11/22/14 57.5 1.24 1.33
BBBY 141122P00060000 P 11/22/14 60.0 2.02 2.14
BBBY 141122P00062500 P 11/22/14 62.5 3.10 3.30
BBBY 141122P00065000 P 11/22/14 65.0 4.55 4.75
BBBY 141122P00067500 P 11/22/14 67.5 6.30 6.55
BBBY 141122P00070000 P 11/22/14 70.0 8.05 8.85
BBBY 141122P00072500 P 11/22/14 72.5 10.25 11.10
BBBY 141122P00075000 P 11/22/14 75.0 12.60 13.70
BBBY 141122P00077500 P 11/22/14 77.5 14.95 16.10
BBBY 141122P00080000 P 11/22/14 80.0 17.40 18.60
BBBY 141122P00085000 P 11/22/14 85.0 22.25 23.85
BBBY 141122P00090000 P 11/22/14 90.0 26.15 29.85
BBBY 141122P00095000 P 11/22/14 95.0 31.25 34.85
BBBY 150117C00027500 C 01/17/15 27.5 32.55 36.95
BBBY 150117C00030000 C 01/17/15 30.0 30.05 34.65
BBBY 150117C00032500 C 01/17/15 32.5 28.55 31.90
BBBY 150117C00035000 C 01/17/15 35.0 26.60 28.00
BBBY 150117C00037500 C 01/17/15 37.5 24.05 25.50
BBBY 150117C00040000 C 01/17/15 40.0 21.60 23.00
BBBY 150117C00042500 C 01/17/15 42.5 17.85 21.55
BBBY 150117C00045000 C 01/17/15 45.0 16.85 18.05
BBBY 150117C00047500 C 01/17/15 47.5 14.70 15.55
BBBY 150117C00050000 C 01/17/15 50.0 12.70 13.20
BBBY 150117C00052500 C 01/17/15 52.5 10.25 11.10
BBBY 150117C00055000 C 01/17/15 55.0 8.40 8.85
BBBY 150117C00057500 C 01/17/15 57.5 6.65 6.85
BBBY 150117C00060000 C 01/17/15 60.0 5.10 5.30
BBBY 150117C00062500 C 01/17/15 62.5 3.70 3.85
BBBY 150117C00065000 C 01/17/15 65.0 2.60 2.70
BBBY 150117C00067500 C 01/17/15 67.5 1.80 1.96
BBBY 150117C00070000 C 01/17/15 70.0 1.21 1.30
BBBY 150117C00072500 C 01/17/15 72.5 0.82 0.91
BBBY 150117C00075000 C 01/17/15 75.0 0.52 0.62
BBBY 150117C00077500 C 01/17/15 77.5 0.34 0.42
BBBY 150117C00080000 C 01/17/15 80.0 0.20 0.25
BBBY 150117C00082500 C 01/17/15 82.5 0.12 0.20
BBBY 150117C00085000 C 01/17/15 85.0 0.08 0.14
BBBY 150117C00087500 C 01/17/15 87.5 0.05 0.10
BBBY 150117C00090000 C 01/17/15 90.0 0.03 0.08
BBBY 150117C00095000 C 01/17/15 95.0 0.01 0.05
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.05
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.04
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.04
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 0.03 0.04
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.04
BBBY 150117P00035000 P 01/17/15 35.0 0.01 0.06
BBBY 150117P00037500 P 01/17/15 37.5 0.03 0.09
BBBY 150117P00040000 P 01/17/15 40.0 0.08 0.13
BBBY 150117P00042500 P 01/17/15 42.5 0.10 0.20
BBBY 150117P00045000 P 01/17/15 45.0 0.18 0.28
BBBY 150117P00047500 P 01/17/15 47.5 0.31 0.40
BBBY 150117P00050000 P 01/17/15 50.0 0.50 0.59
BBBY 150117P00052500 P 01/17/15 52.5 0.81 0.88
BBBY 150117P00055000 P 01/17/15 55.0 1.25 1.33
BBBY 150117P00057500 P 01/17/15 57.5 1.93 1.99
BBBY 150117P00060000 P 01/17/15 60.0 2.81 2.88
BBBY 150117P00062500 P 01/17/15 62.5 3.95 4.05
BBBY 150117P00065000 P 01/17/15 65.0 5.35 5.45
BBBY 150117P00067500 P 01/17/15 67.5 7.05 7.15
BBBY 150117P00070000 P 01/17/15 70.0 8.85 9.05
BBBY 150117P00072500 P 01/17/15 72.5 10.35 11.40
BBBY 150117P00075000 P 01/17/15 75.0 12.55 13.65
BBBY 150117P00077500 P 01/17/15 77.5 15.05 16.25
BBBY 150117P00080000 P 01/17/15 80.0 17.50 18.70
BBBY 150117P00082500 P 01/17/15 82.5 19.90 21.20
BBBY 150117P00085000 P 01/17/15 85.0 20.80 24.95
BBBY 150117P00087500 P 01/17/15 87.5 24.80 26.10
BBBY 150117P00090000 P 01/17/15 90.0 27.30 28.85
BBBY 150117P00095000 P 01/17/15 95.0 30.80 34.90
BBBY 150117P00100000 P 01/17/15 100.0 35.55 39.95
BBBY 150117P00105000 P 01/17/15 105.0 40.50 44.90
BBBY 150117P00110000 P 01/17/15 110.0 45.55 49.95
BBBY 150117P00115000 P 01/17/15 115.0 50.55 54.95
BBBY 150220C00030000 C 02/20/15 30.0 30.10 34.70
BBBY 150220C00032500 C 02/20/15 32.5 28.45 30.60
BBBY 150220C00035000 C 02/20/15 35.0 25.30 29.25
BBBY 150220C00037500 C 02/20/15 37.5 23.80 25.55
BBBY 150220C00040000 C 02/20/15 40.0 21.65 22.90
BBBY 150220C00042500 C 02/20/15 42.5 19.35 20.80
BBBY 150220C00045000 C 02/20/15 45.0 16.90 18.20
BBBY 150220C00047500 C 02/20/15 47.5 14.60 15.75
BBBY 150220C00050000 C 02/20/15 50.0 12.45 13.45
BBBY 150220C00052500 C 02/20/15 52.5 10.30 11.30
BBBY 150220C00055000 C 02/20/15 55.0 8.75 9.10
BBBY 150220C00057500 C 02/20/15 57.5 6.95 7.15
BBBY 150220C00060000 C 02/20/15 60.0 5.35 5.55
BBBY 150220C00062500 C 02/20/15 62.5 4.00 4.20
BBBY 150220C00065000 C 02/20/15 65.0 2.93 3.10
BBBY 150220C00067500 C 02/20/15 67.5 2.07 2.21
BBBY 150220C00070000 C 02/20/15 70.0 1.43 1.55
BBBY 150220C00075000 C 02/20/15 75.0 0.64 0.76
BBBY 150220C00080000 C 02/20/15 80.0 0.29 0.36
BBBY 150220C00085000 C 02/20/15 85.0 0.10 0.19
BBBY 150220C00090000 C 02/20/15 90.0 0.05 0.11
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.04
BBBY 150220P00032500 P 02/20/15 32.5 0.01 0.05
BBBY 150220P00035000 P 02/20/15 35.0 0.02 0.08
BBBY 150220P00037500 P 02/20/15 37.5 0.05 0.12
BBBY 150220P00040000 P 02/20/15 40.0 0.08 0.18
BBBY 150220P00042500 P 02/20/15 42.5 0.14 0.24
BBBY 150220P00045000 P 02/20/15 45.0 0.24 0.34
BBBY 150220P00047500 P 02/20/15 47.5 0.40 0.48
BBBY 150220P00050000 P 02/20/15 50.0 0.63 0.71
BBBY 150220P00052500 P 02/20/15 52.5 0.97 1.05
BBBY 150220P00055000 P 02/20/15 55.0 1.45 1.55
BBBY 150220P00057500 P 02/20/15 57.5 2.13 2.24
BBBY 150220P00060000 P 02/20/15 60.0 3.00 3.15
BBBY 150220P00062500 P 02/20/15 62.5 4.20 4.30
BBBY 150220P00065000 P 02/20/15 65.0 5.55 5.70
BBBY 150220P00067500 P 02/20/15 67.5 7.20 7.40
BBBY 150220P00070000 P 02/20/15 70.0 9.05 9.25
BBBY 150220P00075000 P 02/20/15 75.0 12.95 13.80
BBBY 150220P00080000 P 02/20/15 80.0 17.55 18.70
BBBY 150220P00085000 P 02/20/15 85.0 22.40 23.65
BBBY 150220P00090000 P 02/20/15 90.0 27.35 28.90
BBBY 160115C00030000 C 01/15/16 30.0 30.50 35.15
BBBY 160115C00032500 C 01/15/16 32.5 28.20 32.85
BBBY 160115C00035000 C 01/15/16 35.0 25.75 30.45
BBBY 160115C00037500 C 01/15/16 37.5 23.90 27.00
BBBY 160115C00040000 C 01/15/16 40.0 21.30 24.75
BBBY 160115C00042500 C 01/15/16 42.5 20.00 22.05
BBBY 160115C00045000 C 01/15/16 45.0 18.10 19.50
BBBY 160115C00047500 C 01/15/16 47.5 16.00 17.45
BBBY 160115C00050000 C 01/15/16 50.0 14.05 15.45
BBBY 160115C00052500 C 01/15/16 52.5 12.90 13.45
BBBY 160115C00055000 C 01/15/16 55.0 11.20 11.70
BBBY 160115C00057500 C 01/15/16 57.5 9.60 10.10
BBBY 160115C00060000 C 01/15/16 60.0 8.15 8.65
BBBY 160115C00062500 C 01/15/16 62.5 6.70 7.30
BBBY 160115C00065000 C 01/15/16 65.0 5.75 6.00
BBBY 160115C00067500 C 01/15/16 67.5 4.75 5.15
BBBY 160115C00070000 C 01/15/16 70.0 3.90 4.30
BBBY 160115C00072500 C 01/15/16 72.5 3.15 3.55
BBBY 160115C00075000 C 01/15/16 75.0 2.55 2.95
BBBY 160115C00077500 C 01/15/16 77.5 2.04 2.42
BBBY 160115C00080000 C 01/15/16 80.0 1.62 1.94
BBBY 160115C00082500 C 01/15/16 82.5 1.28 1.64
BBBY 160115C00085000 C 01/15/16 85.0 1.02 1.33
BBBY 160115C00090000 C 01/15/16 90.0 0.63 0.91
BBBY 160115C00095000 C 01/15/16 95.0 0.41 0.49
BBBY 160115C00100000 C 01/15/16 100.0 0.26 0.43
BBBY 160115C00105000 C 01/15/16 105.0 0.17 0.31
BBBY 160115C00110000 C 01/15/16 110.0 0.11 0.24
BBBY 160115P00030000 P 01/15/16 30.0 0.12 0.24
BBBY 160115P00032500 P 01/15/16 32.5 0.19 0.32
BBBY 160115P00035000 P 01/15/16 35.0 0.28 0.44
BBBY 160115P00037500 P 01/15/16 37.5 0.41 0.58
BBBY 160115P00040000 P 01/15/16 40.0 0.57 0.78
BBBY 160115P00042500 P 01/15/16 42.5 0.80 1.03
BBBY 160115P00045000 P 01/15/16 45.0 1.10 1.36
BBBY 160115P00047500 P 01/15/16 47.5 1.58 1.70
BBBY 160115P00050000 P 01/15/16 50.0 1.98 2.15
BBBY 160115P00052500 P 01/15/16 52.5 2.57 2.89
BBBY 160115P00055000 P 01/15/16 55.0 3.45 3.60
BBBY 160115P00057500 P 01/15/16 57.5 4.20 4.50
BBBY 160115P00060000 P 01/15/16 60.0 5.35 5.55
BBBY 160115P00062500 P 01/15/16 62.5 6.45 6.75
BBBY 160115P00065000 P 01/15/16 65.0 7.90 8.10
BBBY 160115P00067500 P 01/15/16 67.5 9.25 9.60
BBBY 160115P00070000 P 01/15/16 70.0 10.90 11.30
BBBY 160115P00072500 P 01/15/16 72.5 12.70 13.10
BBBY 160115P00075000 P 01/15/16 75.0 14.60 15.00
BBBY 160115P00077500 P 01/15/16 77.5 16.65 17.05
BBBY 160115P00080000 P 01/15/16 80.0 17.85 19.65
BBBY 160115P00082500 P 01/15/16 82.5 20.45 21.85
BBBY 160115P00085000 P 01/15/16 85.0 22.05 24.15
BBBY 160115P00090000 P 01/15/16 90.0 27.45 29.45
BBBY 160115P00095000 P 01/15/16 95.0 32.25 34.35
BBBY 160115P00100000 P 01/15/16 100.0 35.50 40.00
BBBY 160115P00105000 P 01/15/16 105.0 40.50 45.00
BBBY 160115P00110000 P 01/15/16 110.0 45.50 50.05

OPRA data is delayed 15 minutes.