Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141031C00047500 C 10/31/14 47.5 17.45 20.70
BBBY 141031C00050000 C 10/31/14 50.0 14.85 18.60
BBBY 141031C00052500 C 10/31/14 52.5 12.65 15.55
BBBY 141031C00055000 C 10/31/14 55.0 9.80 13.25
BBBY 141031C00056000 C 10/31/14 56.0 8.95 12.25
BBBY 141031C00057000 C 10/31/14 57.0 9.05 10.55
BBBY 141031C00058000 C 10/31/14 58.0 8.00 9.20
BBBY 141031C00058500 C 10/31/14 58.5 7.65 8.70
BBBY 141031C00059000 C 10/31/14 59.0 7.00 8.20
BBBY 141031C00059500 C 10/31/14 59.5 6.65 7.65
BBBY 141031C00060000 C 10/31/14 60.0 6.20 7.10
BBBY 141031C00060500 C 10/31/14 60.5 5.70 6.60
BBBY 141031C00061000 C 10/31/14 61.0 5.20 6.15
BBBY 141031C00061500 C 10/31/14 61.5 4.70 5.55
BBBY 141031C00062000 C 10/31/14 62.0 4.20 5.05
BBBY 141031C00062500 C 10/31/14 62.5 3.70 4.55
BBBY 141031C00063000 C 10/31/14 63.0 3.20 4.05
BBBY 141031C00063500 C 10/31/14 63.5 2.76 3.55
BBBY 141031C00064000 C 10/31/14 64.0 2.26 3.10
BBBY 141031C00064500 C 10/31/14 64.5 1.77 2.53
BBBY 141031C00065000 C 10/31/14 65.0 1.28 2.03
BBBY 141031C00065500 C 10/31/14 65.5 1.07 1.54
BBBY 141031C00066000 C 10/31/14 66.0 0.90 1.08
BBBY 141031C00066500 C 10/31/14 66.5 0.51 0.63
BBBY 141031C00067000 C 10/31/14 67.0 0.22 0.27
BBBY 141031C00067500 C 10/31/14 67.5 0.04 0.15
BBBY 141031C00068000 C 10/31/14 68.0 0.00 0.14
BBBY 141031C00068500 C 10/31/14 68.5 0.00 0.14
BBBY 141031C00069000 C 10/31/14 69.0 0.00 0.14
BBBY 141031C00069500 C 10/31/14 69.5 0.00 0.14
BBBY 141031C00070000 C 10/31/14 70.0 0.00 0.14
BBBY 141031C00070500 C 10/31/14 70.5 0.00 0.14
BBBY 141031C00071000 C 10/31/14 71.0 0.00 0.14
BBBY 141031C00071500 C 10/31/14 71.5 0.00 0.14
BBBY 141031C00072000 C 10/31/14 72.0 0.00 0.14
BBBY 141031C00072500 C 10/31/14 72.5 0.00 0.14
BBBY 141031C00073000 C 10/31/14 73.0 0.00 0.14
BBBY 141031C00075000 C 10/31/14 75.0 0.00 0.14
BBBY 141031C00080000 C 10/31/14 80.0 0.00 0.14
BBBY 141031C00085000 C 10/31/14 85.0 0.00 0.14
BBBY 141031P00047500 P 10/31/14 47.5 0.00 0.14
BBBY 141031P00050000 P 10/31/14 50.0 0.00 0.14
BBBY 141031P00052500 P 10/31/14 52.5 0.00 0.14
BBBY 141031P00055000 P 10/31/14 55.0 0.00 0.14
BBBY 141031P00056000 P 10/31/14 56.0 0.00 0.14
BBBY 141031P00057000 P 10/31/14 57.0 0.00 0.14
BBBY 141031P00058000 P 10/31/14 58.0 0.00 0.14
BBBY 141031P00058500 P 10/31/14 58.5 0.00 0.14
BBBY 141031P00059000 P 10/31/14 59.0 0.00 0.14
BBBY 141031P00059500 P 10/31/14 59.5 0.00 0.14
BBBY 141031P00060000 P 10/31/14 60.0 0.00 0.14
BBBY 141031P00060500 P 10/31/14 60.5 0.00 0.14
BBBY 141031P00061000 P 10/31/14 61.0 0.00 0.14
BBBY 141031P00061500 P 10/31/14 61.5 0.00 0.15
BBBY 141031P00062000 P 10/31/14 62.0 0.00 0.19
BBBY 141031P00062500 P 10/31/14 62.5 0.00 0.13
BBBY 141031P00063000 P 10/31/14 63.0 0.00 0.19
BBBY 141031P00063500 P 10/31/14 63.5 0.00 0.18
BBBY 141031P00064000 P 10/31/14 64.0 0.00 0.14
BBBY 141031P00064500 P 10/31/14 64.5 0.00 0.14
BBBY 141031P00065000 P 10/31/14 65.0 0.00 0.12
BBBY 141031P00065500 P 10/31/14 65.5 0.00 0.17
BBBY 141031P00066000 P 10/31/14 66.0 0.02 0.12
BBBY 141031P00066500 P 10/31/14 66.5 0.11 0.23
BBBY 141031P00067000 P 10/31/14 67.0 0.28 0.34
BBBY 141031P00067500 P 10/31/14 67.5 0.51 0.88
BBBY 141031P00068000 P 10/31/14 68.0 0.95 1.61
BBBY 141031P00068500 P 10/31/14 68.5 1.40 1.96
BBBY 141031P00069000 P 10/31/14 69.0 1.88 2.77
BBBY 141031P00069500 P 10/31/14 69.5 2.43 3.30
BBBY 141031P00070000 P 10/31/14 70.0 2.89 3.80
BBBY 141031P00070500 P 10/31/14 70.5 3.30 4.25
BBBY 141031P00071000 P 10/31/14 71.0 3.75 4.90
BBBY 141031P00071500 P 10/31/14 71.5 4.40 5.35
BBBY 141031P00072000 P 10/31/14 72.0 4.80 5.75
BBBY 141031P00072500 P 10/31/14 72.5 5.30 6.25
BBBY 141031P00073000 P 10/31/14 73.0 5.80 6.75
BBBY 141031P00075000 P 10/31/14 75.0 7.80 8.35
BBBY 141031P00080000 P 10/31/14 80.0 11.55 14.90
BBBY 141031P00085000 P 10/31/14 85.0 17.75 18.80
BBBY 141107C00047500 C 11/07/14 47.5 17.50 20.65
BBBY 141107C00050000 C 11/07/14 50.0 15.00 18.60
BBBY 141107C00052500 C 11/07/14 52.5 12.55 16.15
BBBY 141107C00055000 C 11/07/14 55.0 10.20 13.55
BBBY 141107C00056000 C 11/07/14 56.0 10.35 11.30
BBBY 141107C00057000 C 11/07/14 57.0 9.20 10.05
BBBY 141107C00058000 C 11/07/14 58.0 8.20 9.05
BBBY 141107C00058500 C 11/07/14 58.5 7.85 8.55
BBBY 141107C00059000 C 11/07/14 59.0 7.20 8.05
BBBY 141107C00059500 C 11/07/14 59.5 6.70 7.55
BBBY 141107C00060000 C 11/07/14 60.0 6.25 7.05
BBBY 141107C00060500 C 11/07/14 60.5 5.75 6.65
BBBY 141107C00061000 C 11/07/14 61.0 5.25 6.15
BBBY 141107C00061500 C 11/07/14 61.5 4.75 5.60
BBBY 141107C00062000 C 11/07/14 62.0 4.25 5.10
BBBY 141107C00062500 C 11/07/14 62.5 3.75 4.60
BBBY 141107C00063000 C 11/07/14 63.0 3.15 4.10
BBBY 141107C00063500 C 11/07/14 63.5 2.83 3.60
BBBY 141107C00064000 C 11/07/14 64.0 2.40 3.15
BBBY 141107C00064500 C 11/07/14 64.5 1.96 2.67
BBBY 141107C00065000 C 11/07/14 65.0 1.87 2.31
BBBY 141107C00065500 C 11/07/14 65.5 1.50 1.81
BBBY 141107C00066000 C 11/07/14 66.0 1.14 1.40
BBBY 141107C00066500 C 11/07/14 66.5 0.94 1.05
BBBY 141107C00067000 C 11/07/14 67.0 0.68 0.76
BBBY 141107C00067500 C 11/07/14 67.5 0.45 0.55
BBBY 141107C00068000 C 11/07/14 68.0 0.30 0.37
BBBY 141107C00068500 C 11/07/14 68.5 0.05 0.24
BBBY 141107C00069000 C 11/07/14 69.0 0.02 0.23
BBBY 141107C00069500 C 11/07/14 69.5 0.02 0.13
BBBY 141107C00070000 C 11/07/14 70.0 0.02 0.10
BBBY 141107C00070500 C 11/07/14 70.5 0.00 0.14
BBBY 141107C00071000 C 11/07/14 71.0 0.00 0.14
BBBY 141107C00071500 C 11/07/14 71.5 0.00 0.07
BBBY 141107C00072000 C 11/07/14 72.0 0.00 0.07
BBBY 141107C00072500 C 11/07/14 72.5 0.00 0.07
BBBY 141107C00073000 C 11/07/14 73.0 0.00 0.07
BBBY 141107C00073500 C 11/07/14 73.5 0.00 0.07
BBBY 141107C00074000 C 11/07/14 74.0 0.00 0.06
BBBY 141107C00074500 C 11/07/14 74.5 0.00 0.06
BBBY 141107C00075000 C 11/07/14 75.0 0.00 0.14
BBBY 141107C00080000 C 11/07/14 80.0 0.00 0.13
BBBY 141107C00085000 C 11/07/14 85.0 0.00 0.06
BBBY 141107P00047500 P 11/07/14 47.5 0.00 0.07
BBBY 141107P00050000 P 11/07/14 50.0 0.00 0.13
BBBY 141107P00052500 P 11/07/14 52.5 0.00 0.14
BBBY 141107P00055000 P 11/07/14 55.0 0.00 0.06
BBBY 141107P00056000 P 11/07/14 56.0 0.00 0.14
BBBY 141107P00057000 P 11/07/14 57.0 0.00 0.14
BBBY 141107P00058000 P 11/07/14 58.0 0.00 0.13
BBBY 141107P00058500 P 11/07/14 58.5 0.00 0.14
BBBY 141107P00059000 P 11/07/14 59.0 0.00 0.15
BBBY 141107P00059500 P 11/07/14 59.5 0.00 0.15
BBBY 141107P00060000 P 11/07/14 60.0 0.00 0.06
BBBY 141107P00060500 P 11/07/14 60.5 0.00 0.07
BBBY 141107P00061000 P 11/07/14 61.0 0.00 0.07
BBBY 141107P00061500 P 11/07/14 61.5 0.00 0.09
BBBY 141107P00062000 P 11/07/14 62.0 0.01 0.09
BBBY 141107P00062500 P 11/07/14 62.5 0.02 0.11
BBBY 141107P00063000 P 11/07/14 63.0 0.04 0.15
BBBY 141107P00063500 P 11/07/14 63.5 0.05 0.16
BBBY 141107P00064000 P 11/07/14 64.0 0.08 0.21
BBBY 141107P00064500 P 11/07/14 64.5 0.12 0.22
BBBY 141107P00065000 P 11/07/14 65.0 0.17 0.26
BBBY 141107P00065500 P 11/07/14 65.5 0.24 0.30
BBBY 141107P00066000 P 11/07/14 66.0 0.35 0.42
BBBY 141107P00066500 P 11/07/14 66.5 0.51 0.59
BBBY 141107P00067000 P 11/07/14 67.0 0.73 0.85
BBBY 141107P00067500 P 11/07/14 67.5 1.01 1.61
BBBY 141107P00068000 P 11/07/14 68.0 1.33 1.52
BBBY 141107P00068500 P 11/07/14 68.5 1.66 2.40
BBBY 141107P00069000 P 11/07/14 69.0 2.07 2.83
BBBY 141107P00069500 P 11/07/14 69.5 2.58 3.35
BBBY 141107P00070000 P 11/07/14 70.0 3.00 3.85
BBBY 141107P00070500 P 11/07/14 70.5 3.45 4.35
BBBY 141107P00071000 P 11/07/14 71.0 3.90 4.80
BBBY 141107P00071500 P 11/07/14 71.5 4.50 5.20
BBBY 141107P00072000 P 11/07/14 72.0 4.90 5.80
BBBY 141107P00072500 P 11/07/14 72.5 5.40 6.35
BBBY 141107P00073000 P 11/07/14 73.0 5.80 6.85
BBBY 141107P00073500 P 11/07/14 73.5 6.40 7.25
BBBY 141107P00074000 P 11/07/14 74.0 6.85 7.75
BBBY 141107P00074500 P 11/07/14 74.5 7.40 8.25
BBBY 141107P00075000 P 11/07/14 75.0 7.75 8.85
BBBY 141107P00080000 P 11/07/14 80.0 11.65 15.10
BBBY 141107P00085000 P 11/07/14 85.0 16.90 20.00
BBBY 141114C00047500 C 11/14/14 47.5 17.45 20.30
BBBY 141114C00050000 C 11/14/14 50.0 15.25 18.55
BBBY 141114C00055000 C 11/14/14 55.0 10.90 12.05
BBBY 141114C00057000 C 11/14/14 57.0 9.35 10.10
BBBY 141114C00058000 C 11/14/14 58.0 8.25 9.10
BBBY 141114C00058500 C 11/14/14 58.5 7.85 8.60
BBBY 141114C00059000 C 11/14/14 59.0 7.35 8.10
BBBY 141114C00059500 C 11/14/14 59.5 6.85 7.60
BBBY 141114C00060000 C 11/14/14 60.0 6.25 7.10
BBBY 141114C00060500 C 11/14/14 60.5 5.70 6.60
BBBY 141114C00061000 C 11/14/14 61.0 5.40 6.10
BBBY 141114C00061500 C 11/14/14 61.5 4.90 5.60
BBBY 141114C00062000 C 11/14/14 62.0 4.30 5.15
BBBY 141114C00062500 C 11/14/14 62.5 3.95 4.65
BBBY 141114C00063000 C 11/14/14 63.0 3.35 4.20
BBBY 141114C00063500 C 11/14/14 63.5 2.91 3.75
BBBY 141114C00064000 C 11/14/14 64.0 2.86 3.25
BBBY 141114C00064500 C 11/14/14 64.5 2.57 2.79
BBBY 141114C00065000 C 11/14/14 65.0 2.15 2.37
BBBY 141114C00065500 C 11/14/14 65.5 1.86 1.97
BBBY 141114C00066000 C 11/14/14 66.0 1.50 1.62
BBBY 141114C00066500 C 11/14/14 66.5 1.18 1.29
BBBY 141114C00067000 C 11/14/14 67.0 0.89 1.01
BBBY 141114C00067500 C 11/14/14 67.5 0.67 0.77
BBBY 141114C00068000 C 11/14/14 68.0 0.50 0.58
BBBY 141114C00068500 C 11/14/14 68.5 0.36 0.42
BBBY 141114C00069000 C 11/14/14 69.0 0.17 0.31
BBBY 141114C00069500 C 11/14/14 69.5 0.09 0.27
BBBY 141114C00070000 C 11/14/14 70.0 0.07 0.17
BBBY 141114C00070500 C 11/14/14 70.5 0.08 0.13
BBBY 141114C00071000 C 11/14/14 71.0 0.03 0.10
BBBY 141114C00071500 C 11/14/14 71.5 0.02 0.08
BBBY 141114C00072000 C 11/14/14 72.0 0.02 0.07
BBBY 141114C00072500 C 11/14/14 72.5 0.01 0.06
BBBY 141114C00073000 C 11/14/14 73.0 0.00 0.05
BBBY 141114C00074000 C 11/14/14 74.0 0.00 0.04
BBBY 141114C00075000 C 11/14/14 75.0 0.00 0.04
BBBY 141114P00047500 P 11/14/14 47.5 0.00 0.03
BBBY 141114P00050000 P 11/14/14 50.0 0.00 0.03
BBBY 141114P00055000 P 11/14/14 55.0 0.00 0.03
BBBY 141114P00057000 P 11/14/14 57.0 0.00 0.04
BBBY 141114P00058000 P 11/14/14 58.0 0.00 0.05
BBBY 141114P00058500 P 11/14/14 58.5 0.01 0.06
BBBY 141114P00059000 P 11/14/14 59.0 0.01 0.07
BBBY 141114P00059500 P 11/14/14 59.5 0.01 0.08
BBBY 141114P00060000 P 11/14/14 60.0 0.02 0.08
BBBY 141114P00060500 P 11/14/14 60.5 0.03 0.10
BBBY 141114P00061000 P 11/14/14 61.0 0.05 0.11
BBBY 141114P00061500 P 11/14/14 61.5 0.06 0.12
BBBY 141114P00062000 P 11/14/14 62.0 0.07 0.15
BBBY 141114P00062500 P 11/14/14 62.5 0.09 0.17
BBBY 141114P00063000 P 11/14/14 63.0 0.11 0.19
BBBY 141114P00063500 P 11/14/14 63.5 0.15 0.23
BBBY 141114P00064000 P 11/14/14 64.0 0.19 0.27
BBBY 141114P00064500 P 11/14/14 64.5 0.25 0.34
BBBY 141114P00065000 P 11/14/14 65.0 0.33 0.44
BBBY 141114P00065500 P 11/14/14 65.5 0.43 0.56
BBBY 141114P00066000 P 11/14/14 66.0 0.57 0.70
BBBY 141114P00066500 P 11/14/14 66.5 0.75 0.86
BBBY 141114P00067000 P 11/14/14 67.0 0.97 1.12
BBBY 141114P00067500 P 11/14/14 67.5 1.23 1.39
BBBY 141114P00068000 P 11/14/14 68.0 1.54 1.73
BBBY 141114P00068500 P 11/14/14 68.5 1.89 2.07
BBBY 141114P00069000 P 11/14/14 69.0 2.26 2.73
BBBY 141114P00069500 P 11/14/14 69.5 2.69 3.35
BBBY 141114P00070000 P 11/14/14 70.0 3.10 3.80
BBBY 141114P00070500 P 11/14/14 70.5 3.60 4.35
BBBY 141114P00071000 P 11/14/14 71.0 3.95 4.85
BBBY 141114P00071500 P 11/14/14 71.5 4.55 5.30
BBBY 141114P00072000 P 11/14/14 72.0 5.00 5.80
BBBY 141114P00072500 P 11/14/14 72.5 5.50 6.25
BBBY 141114P00073000 P 11/14/14 73.0 5.95 6.90
BBBY 141114P00074000 P 11/14/14 74.0 6.95 7.80
BBBY 141114P00075000 P 11/14/14 75.0 7.95 8.80
BBBY 141122C00045000 C 11/22/14 45.0 20.00 22.90
BBBY 141122C00047500 C 11/22/14 47.5 17.50 20.20
BBBY 141122C00050000 C 11/22/14 50.0 16.05 18.35
BBBY 141122C00052500 C 11/22/14 52.5 13.75 14.60
BBBY 141122C00054000 C 11/22/14 54.0 12.25 13.50
BBBY 141122C00055000 C 11/22/14 55.0 11.10 12.10
BBBY 141122C00055500 C 11/22/14 55.5 10.30 11.90
BBBY 141122C00056000 C 11/22/14 56.0 10.25 11.10
BBBY 141122C00056500 C 11/22/14 56.5 9.70 10.60
BBBY 141122C00057000 C 11/22/14 57.0 9.20 10.10
BBBY 141122C00057500 C 11/22/14 57.5 8.70 9.70
BBBY 141122C00058000 C 11/22/14 58.0 8.20 9.25
BBBY 141122C00058500 C 11/22/14 58.5 7.75 8.60
BBBY 141122C00059000 C 11/22/14 59.0 7.25 8.10
BBBY 141122C00059500 C 11/22/14 59.5 6.75 7.60
BBBY 141122C00060000 C 11/22/14 60.0 6.25 7.15
BBBY 141122C00060500 C 11/22/14 60.5 5.80 6.65
BBBY 141122C00061000 C 11/22/14 61.0 5.15 6.15
BBBY 141122C00061500 C 11/22/14 61.5 4.85 5.65
BBBY 141122C00062000 C 11/22/14 62.0 4.55 5.20
BBBY 141122C00062500 C 11/22/14 62.5 4.10 4.75
BBBY 141122C00063000 C 11/22/14 63.0 3.70 4.25
BBBY 141122C00063500 C 11/22/14 63.5 3.45 3.80
BBBY 141122C00064000 C 11/22/14 64.0 3.15 3.35
BBBY 141122C00064500 C 11/22/14 64.5 2.81 2.92
BBBY 141122C00065000 C 11/22/14 65.0 2.40 2.50
BBBY 141122C00065500 C 11/22/14 65.5 2.04 2.14
BBBY 141122C00066000 C 11/22/14 66.0 1.70 1.80
BBBY 141122C00066500 C 11/22/14 66.5 1.39 1.49
BBBY 141122C00067000 C 11/22/14 67.0 1.12 1.21
BBBY 141122C00067500 C 11/22/14 67.5 0.89 0.95
BBBY 141122C00068000 C 11/22/14 68.0 0.69 0.78
BBBY 141122C00068500 C 11/22/14 68.5 0.52 0.60
BBBY 141122C00069000 C 11/22/14 69.0 0.40 0.46
BBBY 141122C00069500 C 11/22/14 69.5 0.29 0.35
BBBY 141122C00070000 C 11/22/14 70.0 0.18 0.27
BBBY 141122C00070500 C 11/22/14 70.5 0.13 0.22
BBBY 141122C00071000 C 11/22/14 71.0 0.08 0.16
BBBY 141122C00071500 C 11/22/14 71.5 0.04 0.12
BBBY 141122C00072000 C 11/22/14 72.0 0.04 0.10
BBBY 141122C00072500 C 11/22/14 72.5 0.03 0.08
BBBY 141122C00073000 C 11/22/14 73.0 0.02 0.06
BBBY 141122C00075000 C 11/22/14 75.0 0.00 0.04
BBBY 141122C00077500 C 11/22/14 77.5 0.00 0.03
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 0.02
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.02
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 0.03
BBBY 141122P00052500 P 11/22/14 52.5 0.00 0.03
BBBY 141122P00054000 P 11/22/14 54.0 0.00 0.04
BBBY 141122P00055000 P 11/22/14 55.0 0.00 0.04
BBBY 141122P00055500 P 11/22/14 55.5 0.00 0.05
BBBY 141122P00056000 P 11/22/14 56.0 0.00 0.05
BBBY 141122P00056500 P 11/22/14 56.5 0.00 0.06
BBBY 141122P00057000 P 11/22/14 57.0 0.00 0.06
BBBY 141122P00057500 P 11/22/14 57.5 0.01 0.06
BBBY 141122P00058000 P 11/22/14 58.0 0.02 0.07
BBBY 141122P00058500 P 11/22/14 58.5 0.03 0.07
BBBY 141122P00059000 P 11/22/14 59.0 0.04 0.07
BBBY 141122P00059500 P 11/22/14 59.5 0.04 0.08
BBBY 141122P00060000 P 11/22/14 60.0 0.05 0.09
BBBY 141122P00060500 P 11/22/14 60.5 0.07 0.10
BBBY 141122P00061000 P 11/22/14 61.0 0.08 0.12
BBBY 141122P00061500 P 11/22/14 61.5 0.10 0.14
BBBY 141122P00062000 P 11/22/14 62.0 0.12 0.17
BBBY 141122P00062500 P 11/22/14 62.5 0.16 0.21
BBBY 141122P00063000 P 11/22/14 63.0 0.19 0.24
BBBY 141122P00063500 P 11/22/14 63.5 0.24 0.29
BBBY 141122P00064000 P 11/22/14 64.0 0.30 0.36
BBBY 141122P00064500 P 11/22/14 64.5 0.38 0.44
BBBY 141122P00065000 P 11/22/14 65.0 0.48 0.55
BBBY 141122P00065500 P 11/22/14 65.5 0.60 0.70
BBBY 141122P00066000 P 11/22/14 66.0 0.76 0.84
BBBY 141122P00066500 P 11/22/14 66.5 0.96 1.04
BBBY 141122P00067000 P 11/22/14 67.0 1.18 1.26
BBBY 141122P00067500 P 11/22/14 67.5 1.44 1.54
BBBY 141122P00068000 P 11/22/14 68.0 1.74 1.85
BBBY 141122P00068500 P 11/22/14 68.5 2.08 2.19
BBBY 141122P00069000 P 11/22/14 69.0 2.43 2.54
BBBY 141122P00069500 P 11/22/14 69.5 2.79 3.30
BBBY 141122P00070000 P 11/22/14 70.0 3.20 3.85
BBBY 141122P00070500 P 11/22/14 70.5 3.65 4.45
BBBY 141122P00071000 P 11/22/14 71.0 4.10 4.90
BBBY 141122P00071500 P 11/22/14 71.5 4.55 5.35
BBBY 141122P00072000 P 11/22/14 72.0 5.05 5.85
BBBY 141122P00072500 P 11/22/14 72.5 5.50 6.35
BBBY 141122P00073000 P 11/22/14 73.0 5.95 6.85
BBBY 141122P00075000 P 11/22/14 75.0 8.00 8.80
BBBY 141122P00077500 P 11/22/14 77.5 9.85 12.55
BBBY 141122P00080000 P 11/22/14 80.0 11.70 14.80
BBBY 141122P00085000 P 11/22/14 85.0 16.45 20.20
BBBY 141122P00090000 P 11/22/14 90.0 21.45 25.05
BBBY 141122P00095000 P 11/22/14 95.0 27.05 29.25
BBBY 141128C00047500 C 11/28/14 47.5 18.00 19.70
BBBY 141128C00050000 C 11/28/14 50.0 14.90 18.45
BBBY 141128C00055000 C 11/28/14 55.0 11.25 12.50
BBBY 141128C00057000 C 11/28/14 57.0 9.20 10.15
BBBY 141128C00058000 C 11/28/14 58.0 8.25 9.15
BBBY 141128C00058500 C 11/28/14 58.5 7.80 8.60
BBBY 141128C00059000 C 11/28/14 59.0 7.30 8.15
BBBY 141128C00059500 C 11/28/14 59.5 6.75 7.65
BBBY 141128C00060000 C 11/28/14 60.0 6.35 7.15
BBBY 141128C00060500 C 11/28/14 60.5 5.85 6.70
BBBY 141128C00061000 C 11/28/14 61.0 5.35 6.20
BBBY 141128C00061500 C 11/28/14 61.5 4.90 5.70
BBBY 141128C00062000 C 11/28/14 62.0 4.60 5.25
BBBY 141128C00062500 C 11/28/14 62.5 4.15 4.80
BBBY 141128C00063000 C 11/28/14 63.0 3.75 4.30
BBBY 141128C00063500 C 11/28/14 63.5 3.35 3.90
BBBY 141128C00064000 C 11/28/14 64.0 3.20 3.45
BBBY 141128C00064500 C 11/28/14 64.5 2.79 3.05
BBBY 141128C00065000 C 11/28/14 65.0 2.48 2.66
BBBY 141128C00065500 C 11/28/14 65.5 2.14 2.30
BBBY 141128C00066000 C 11/28/14 66.0 1.80 1.95
BBBY 141128C00066500 C 11/28/14 66.5 1.41 1.64
BBBY 141128C00067000 C 11/28/14 67.0 1.23 1.36
BBBY 141128C00067500 C 11/28/14 67.5 0.99 1.12
BBBY 141128C00068000 C 11/28/14 68.0 0.70 0.92
BBBY 141128C00068500 C 11/28/14 68.5 0.61 0.73
BBBY 141128C00069000 C 11/28/14 69.0 0.44 0.58
BBBY 141128C00069500 C 11/28/14 69.5 0.36 0.47
BBBY 141128C00070000 C 11/28/14 70.0 0.20 0.37
BBBY 141128C00070500 C 11/28/14 70.5 0.14 0.29
BBBY 141128C00071000 C 11/28/14 71.0 0.10 0.23
BBBY 141128C00071500 C 11/28/14 71.5 0.06 0.18
BBBY 141128C00072000 C 11/28/14 72.0 0.04 0.14
BBBY 141128C00072500 C 11/28/14 72.5 0.05 0.11
BBBY 141128C00073000 C 11/28/14 73.0 0.03 0.10
BBBY 141128C00073500 C 11/28/14 73.5 0.01 0.08
BBBY 141128C00074000 C 11/28/14 74.0 0.01 0.07
BBBY 141128C00075000 C 11/28/14 75.0 0.00 0.05
BBBY 141128P00047500 P 11/28/14 47.5 0.00 0.03
BBBY 141128P00050000 P 11/28/14 50.0 0.00 0.03
BBBY 141128P00055000 P 11/28/14 55.0 0.00 0.05
BBBY 141128P00057000 P 11/28/14 57.0 0.02 0.09
BBBY 141128P00058000 P 11/28/14 58.0 0.03 0.12
BBBY 141128P00058500 P 11/28/14 58.5 0.05 0.12
BBBY 141128P00059000 P 11/28/14 59.0 0.04 0.14
BBBY 141128P00059500 P 11/28/14 59.5 0.07 0.15
BBBY 141128P00060000 P 11/28/14 60.0 0.08 0.17
BBBY 141128P00060500 P 11/28/14 60.5 0.10 0.18
BBBY 141128P00061000 P 11/28/14 61.0 0.12 0.21
BBBY 141128P00061500 P 11/28/14 61.5 0.15 0.25
BBBY 141128P00062000 P 11/28/14 62.0 0.18 0.28
BBBY 141128P00062500 P 11/28/14 62.5 0.21 0.32
BBBY 141128P00063000 P 11/28/14 63.0 0.26 0.36
BBBY 141128P00063500 P 11/28/14 63.5 0.32 0.41
BBBY 141128P00064000 P 11/28/14 64.0 0.39 0.50
BBBY 141128P00064500 P 11/28/14 64.5 0.48 0.62
BBBY 141128P00065000 P 11/28/14 65.0 0.59 0.73
BBBY 141128P00065500 P 11/28/14 65.5 0.73 0.89
BBBY 141128P00066000 P 11/28/14 66.0 0.89 1.06
BBBY 141128P00066500 P 11/28/14 66.5 1.09 1.18
BBBY 141128P00067000 P 11/28/14 67.0 1.31 1.50
BBBY 141128P00067500 P 11/28/14 67.5 1.56 1.76
BBBY 141128P00068000 P 11/28/14 68.0 1.84 2.09
BBBY 141128P00068500 P 11/28/14 68.5 2.18 2.41
BBBY 141128P00069000 P 11/28/14 69.0 2.53 2.76
BBBY 141128P00069500 P 11/28/14 69.5 2.90 3.55
BBBY 141128P00070000 P 11/28/14 70.0 3.25 4.05
BBBY 141128P00070500 P 11/28/14 70.5 3.70 4.50
BBBY 141128P00071000 P 11/28/14 71.0 4.15 4.85
BBBY 141128P00071500 P 11/28/14 71.5 4.60 5.40
BBBY 141128P00072000 P 11/28/14 72.0 5.10 5.95
BBBY 141128P00072500 P 11/28/14 72.5 5.40 6.35
BBBY 141128P00073000 P 11/28/14 73.0 6.00 6.80
BBBY 141128P00073500 P 11/28/14 73.5 6.45 7.35
BBBY 141128P00074000 P 11/28/14 74.0 6.75 7.90
BBBY 141128P00075000 P 11/28/14 75.0 8.00 8.80
BBBY 141205C00058000 C 12/05/14 58.0 8.30 9.15
BBBY 141205C00058500 C 12/05/14 58.5 7.80 8.65
BBBY 141205C00059000 C 12/05/14 59.0 7.35 8.15
BBBY 141205C00059500 C 12/05/14 59.5 6.85 7.70
BBBY 141205C00060000 C 12/05/14 60.0 6.35 7.20
BBBY 141205C00060500 C 12/05/14 60.5 5.85 6.70
BBBY 141205C00061000 C 12/05/14 61.0 5.45 6.25
BBBY 141205C00061500 C 12/05/14 61.5 5.00 5.75
BBBY 141205C00062000 C 12/05/14 62.0 4.60 5.30
BBBY 141205C00062500 C 12/05/14 62.5 4.30 4.85
BBBY 141205C00063000 C 12/05/14 63.0 3.85 4.40
BBBY 141205C00063500 C 12/05/14 63.5 3.75 4.00
BBBY 141205C00064000 C 12/05/14 64.0 3.35 3.55
BBBY 141205C00064500 C 12/05/14 64.5 2.93 3.20
BBBY 141205C00065000 C 12/05/14 65.0 2.63 2.83
BBBY 141205C00065500 C 12/05/14 65.5 2.21 2.48
BBBY 141205C00066000 C 12/05/14 66.0 1.94 2.11
BBBY 141205C00066500 C 12/05/14 66.5 1.62 1.80
BBBY 141205C00067000 C 12/05/14 67.0 1.40 1.53
BBBY 141205C00067500 C 12/05/14 67.5 1.12 1.31
BBBY 141205C00068000 C 12/05/14 68.0 0.92 1.08
BBBY 141205C00068500 C 12/05/14 68.5 0.74 0.89
BBBY 141205C00069000 C 12/05/14 69.0 0.53 0.73
BBBY 141205C00069500 C 12/05/14 69.5 0.47 0.58
BBBY 141205C00070000 C 12/05/14 70.0 0.35 0.47
BBBY 141205C00070500 C 12/05/14 70.5 0.23 0.38
BBBY 141205C00071000 C 12/05/14 71.0 0.17 0.30
BBBY 141205C00071500 C 12/05/14 71.5 0.12 0.25
BBBY 141205C00072000 C 12/05/14 72.0 0.09 0.20
BBBY 141205C00072500 C 12/05/14 72.5 0.08 0.17
BBBY 141205C00073000 C 12/05/14 73.0 0.05 0.14
BBBY 141205C00074000 C 12/05/14 74.0 0.03 0.09
BBBY 141205P00058000 P 12/05/14 58.0 0.07 0.14
BBBY 141205P00058500 P 12/05/14 58.5 0.08 0.16
BBBY 141205P00059000 P 12/05/14 59.0 0.09 0.17
BBBY 141205P00059500 P 12/05/14 59.5 0.10 0.20
BBBY 141205P00060000 P 12/05/14 60.0 0.13 0.22
BBBY 141205P00060500 P 12/05/14 60.5 0.15 0.25
BBBY 141205P00061000 P 12/05/14 61.0 0.17 0.28
BBBY 141205P00061500 P 12/05/14 61.5 0.20 0.32
BBBY 141205P00062000 P 12/05/14 62.0 0.24 0.37
BBBY 141205P00062500 P 12/05/14 62.5 0.29 0.43
BBBY 141205P00063000 P 12/05/14 63.0 0.35 0.50
BBBY 141205P00063500 P 12/05/14 63.5 0.42 0.58
BBBY 141205P00064000 P 12/05/14 64.0 0.50 0.68
BBBY 141205P00064500 P 12/05/14 64.5 0.61 0.80
BBBY 141205P00065000 P 12/05/14 65.0 0.74 0.93
BBBY 141205P00065500 P 12/05/14 65.5 0.88 1.07
BBBY 141205P00066000 P 12/05/14 66.0 1.05 1.25
BBBY 141205P00066500 P 12/05/14 66.5 1.25 1.46
BBBY 141205P00067000 P 12/05/14 67.0 1.48 1.59
BBBY 141205P00067500 P 12/05/14 67.5 1.73 1.95
BBBY 141205P00068000 P 12/05/14 68.0 2.02 2.25
BBBY 141205P00068500 P 12/05/14 68.5 2.32 2.57
BBBY 141205P00069000 P 12/05/14 69.0 2.65 2.92
BBBY 141205P00069500 P 12/05/14 69.5 3.00 3.25
BBBY 141205P00070000 P 12/05/14 70.0 3.35 4.15
BBBY 141205P00070500 P 12/05/14 70.5 3.80 4.55
BBBY 141205P00071000 P 12/05/14 71.0 4.20 5.00
BBBY 141205P00071500 P 12/05/14 71.5 4.65 5.45
BBBY 141205P00072000 P 12/05/14 72.0 5.10 6.00
BBBY 141205P00072500 P 12/05/14 72.5 5.55 6.45
BBBY 141205P00073000 P 12/05/14 73.0 6.00 6.85
BBBY 141205P00074000 P 12/05/14 74.0 7.00 7.85
BBBY 141212C00058000 C 12/12/14 58.0 7.55 9.25
BBBY 141212C00058500 C 12/12/14 58.5 7.85 8.85
BBBY 141212C00059000 C 12/12/14 59.0 7.35 8.35
BBBY 141212C00059500 C 12/12/14 59.5 6.85 7.85
BBBY 141212C00060000 C 12/12/14 60.0 6.40 7.40
BBBY 141212C00060500 C 12/12/14 60.5 5.90 6.90
BBBY 141212C00061000 C 12/12/14 61.0 5.50 6.35
BBBY 141212C00061500 C 12/12/14 61.5 4.50 5.90
BBBY 141212C00062000 C 12/12/14 62.0 4.60 5.45
BBBY 141212C00062500 C 12/12/14 62.5 4.25 5.00
BBBY 141212C00063000 C 12/12/14 63.0 4.25 4.50
BBBY 141212C00063500 C 12/12/14 63.5 3.85 4.10
BBBY 141212C00064000 C 12/12/14 64.0 3.45 3.70
BBBY 141212C00064500 C 12/12/14 64.5 3.05 3.30
BBBY 141212C00065000 C 12/12/14 65.0 2.69 2.92
BBBY 141212C00065500 C 12/12/14 65.5 2.35 2.57
BBBY 141212C00066000 C 12/12/14 66.0 2.10 2.27
BBBY 141212C00066500 C 12/12/14 66.5 1.77 1.95
BBBY 141212C00067000 C 12/12/14 67.0 1.54 1.69
BBBY 141212C00067500 C 12/12/14 67.5 1.26 1.44
BBBY 141212C00068000 C 12/12/14 68.0 1.05 1.22
BBBY 141212C00068500 C 12/12/14 68.5 0.84 1.04
BBBY 141212C00069000 C 12/12/14 69.0 0.67 0.87
BBBY 141212C00069500 C 12/12/14 69.5 0.53 0.73
BBBY 141212C00070000 C 12/12/14 70.0 0.42 0.60
BBBY 141212C00070500 C 12/12/14 70.5 0.32 0.50
BBBY 141212C00071000 C 12/12/14 71.0 0.24 0.40
BBBY 141212C00071500 C 12/12/14 71.5 0.19 0.33
BBBY 141212C00072000 C 12/12/14 72.0 0.14 0.27
BBBY 141212C00072500 C 12/12/14 72.5 0.12 0.22
BBBY 141212C00073000 C 12/12/14 73.0 0.08 0.18
BBBY 141212C00074000 C 12/12/14 74.0 0.04 0.12
BBBY 141212P00058000 P 12/12/14 58.0 0.08 0.18
BBBY 141212P00058500 P 12/12/14 58.5 0.10 0.21
BBBY 141212P00059000 P 12/12/14 59.0 0.12 0.22
BBBY 141212P00059500 P 12/12/14 59.5 0.14 0.25
BBBY 141212P00060000 P 12/12/14 60.0 0.16 0.28
BBBY 141212P00060500 P 12/12/14 60.5 0.19 0.31
BBBY 141212P00061000 P 12/12/14 61.0 0.22 0.32
BBBY 141212P00061500 P 12/12/14 61.5 0.27 0.40
BBBY 141212P00062000 P 12/12/14 62.0 0.32 0.46
BBBY 141212P00062500 P 12/12/14 62.5 0.37 0.54
BBBY 141212P00063000 P 12/12/14 63.0 0.44 0.61
BBBY 141212P00063500 P 12/12/14 63.5 0.52 0.70
BBBY 141212P00064000 P 12/12/14 64.0 0.62 0.81
BBBY 141212P00064500 P 12/12/14 64.5 0.73 0.93
BBBY 141212P00065000 P 12/12/14 65.0 0.87 1.07
BBBY 141212P00065500 P 12/12/14 65.5 1.02 1.24
BBBY 141212P00066000 P 12/12/14 66.0 1.19 1.41
BBBY 141212P00066500 P 12/12/14 66.5 1.38 1.63
BBBY 141212P00067000 P 12/12/14 67.0 1.61 1.83
BBBY 141212P00067500 P 12/12/14 67.5 1.86 2.13
BBBY 141212P00068000 P 12/12/14 68.0 2.13 2.38
BBBY 141212P00068500 P 12/12/14 68.5 2.44 2.73
BBBY 141212P00069000 P 12/12/14 69.0 2.76 3.05
BBBY 141212P00069500 P 12/12/14 69.5 3.10 3.40
BBBY 141212P00070000 P 12/12/14 70.0 3.45 3.75
BBBY 141212P00070500 P 12/12/14 70.5 3.85 4.70
BBBY 141212P00071000 P 12/12/14 71.0 4.30 5.05
BBBY 141212P00071500 P 12/12/14 71.5 4.70 5.50
BBBY 141212P00072000 P 12/12/14 72.0 5.15 6.05
BBBY 141212P00072500 P 12/12/14 72.5 5.55 6.25
BBBY 141212P00073000 P 12/12/14 73.0 6.00 7.00
BBBY 141212P00074000 P 12/12/14 74.0 7.00 7.75
BBBY 141220C00045000 C 12/20/14 45.0 20.00 23.05
BBBY 141220C00047500 C 12/20/14 47.5 17.55 21.10
BBBY 141220C00050000 C 12/20/14 50.0 15.10 18.50
BBBY 141220C00055000 C 12/20/14 55.0 10.10 12.50
BBBY 141220C00057500 C 12/20/14 57.5 8.85 9.70
BBBY 141220C00060000 C 12/20/14 60.0 6.50 7.30
BBBY 141220C00062500 C 12/20/14 62.5 4.50 5.05
BBBY 141220C00065000 C 12/20/14 65.0 2.94 3.00
BBBY 141220C00067500 C 12/20/14 67.5 1.49 1.56
BBBY 141220C00070000 C 12/20/14 70.0 0.61 0.69
BBBY 141220C00072500 C 12/20/14 72.5 0.20 0.27
BBBY 141220C00075000 C 12/20/14 75.0 0.04 0.11
BBBY 141220C00080000 C 12/20/14 80.0 0.00 0.04
BBBY 141220P00045000 P 12/20/14 45.0 0.00 0.03
BBBY 141220P00047500 P 12/20/14 47.5 0.00 0.03
BBBY 141220P00050000 P 12/20/14 50.0 0.00 0.05
BBBY 141220P00055000 P 12/20/14 55.0 0.05 0.11
BBBY 141220P00057500 P 12/20/14 57.5 0.11 0.16
BBBY 141220P00060000 P 12/20/14 60.0 0.22 0.28
BBBY 141220P00062500 P 12/20/14 62.5 0.46 0.55
BBBY 141220P00065000 P 12/20/14 65.0 1.00 1.12
BBBY 141220P00067500 P 12/20/14 67.5 2.02 2.17
BBBY 141220P00070000 P 12/20/14 70.0 3.60 3.80
BBBY 141220P00072500 P 12/20/14 72.5 5.70 6.55
BBBY 141220P00075000 P 12/20/14 75.0 8.05 8.85
BBBY 141220P00080000 P 12/20/14 80.0 12.35 15.05
BBBY 150117C00027500 C 01/17/15 27.5 37.80 40.70
BBBY 150117C00030000 C 01/17/15 30.0 35.15 38.20
BBBY 150117C00032500 C 01/17/15 32.5 32.80 35.75
BBBY 150117C00035000 C 01/17/15 35.0 30.30 33.25
BBBY 150117C00037500 C 01/17/15 37.5 27.80 30.75
BBBY 150117C00040000 C 01/17/15 40.0 26.05 28.05
BBBY 150117C00042500 C 01/17/15 42.5 23.75 24.75
BBBY 150117C00045000 C 01/17/15 45.0 21.10 22.40
BBBY 150117C00047500 C 01/17/15 47.5 18.80 19.75
BBBY 150117C00050000 C 01/17/15 50.0 15.15 17.35
BBBY 150117C00052500 C 01/17/15 52.5 13.90 14.75
BBBY 150117C00055000 C 01/17/15 55.0 11.55 12.60
BBBY 150117C00057500 C 01/17/15 57.5 9.20 10.05
BBBY 150117C00060000 C 01/17/15 60.0 7.40 7.85
BBBY 150117C00062500 C 01/17/15 62.5 5.50 5.85
BBBY 150117C00065000 C 01/17/15 65.0 3.95 4.10
BBBY 150117C00067500 C 01/17/15 67.5 2.58 2.66
BBBY 150117C00070000 C 01/17/15 70.0 1.55 1.62
BBBY 150117C00072500 C 01/17/15 72.5 0.88 0.94
BBBY 150117C00075000 C 01/17/15 75.0 0.46 0.52
BBBY 150117C00077500 C 01/17/15 77.5 0.22 0.30
BBBY 150117C00080000 C 01/17/15 80.0 0.08 0.18
BBBY 150117C00082500 C 01/17/15 82.5 0.03 0.11
BBBY 150117C00085000 C 01/17/15 85.0 0.02 0.06
BBBY 150117C00087500 C 01/17/15 87.5 0.00 0.05
BBBY 150117C00090000 C 01/17/15 90.0 0.01 0.04
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.04
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.03
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.02
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.03
BBBY 150117P00035000 P 01/17/15 35.0 0.00 0.03
BBBY 150117P00037500 P 01/17/15 37.5 0.00 0.03
BBBY 150117P00040000 P 01/17/15 40.0 0.00 0.04
BBBY 150117P00042500 P 01/17/15 42.5 0.00 0.05
BBBY 150117P00045000 P 01/17/15 45.0 0.01 0.07
BBBY 150117P00047500 P 01/17/15 47.5 0.05 0.11
BBBY 150117P00050000 P 01/17/15 50.0 0.06 0.16
BBBY 150117P00052500 P 01/17/15 52.5 0.15 0.22
BBBY 150117P00055000 P 01/17/15 55.0 0.23 0.33
BBBY 150117P00057500 P 01/17/15 57.5 0.43 0.50
BBBY 150117P00060000 P 01/17/15 60.0 0.73 0.81
BBBY 150117P00062500 P 01/17/15 62.5 1.24 1.32
BBBY 150117P00065000 P 01/17/15 65.0 1.99 2.08
BBBY 150117P00067500 P 01/17/15 67.5 3.05 3.20
BBBY 150117P00070000 P 01/17/15 70.0 4.55 4.70
BBBY 150117P00072500 P 01/17/15 72.5 6.35 6.50
BBBY 150117P00075000 P 01/17/15 75.0 8.40 9.20
BBBY 150117P00077500 P 01/17/15 77.5 10.65 12.10
BBBY 150117P00080000 P 01/17/15 80.0 11.85 14.15
BBBY 150117P00082500 P 01/17/15 82.5 15.40 17.20
BBBY 150117P00085000 P 01/17/15 85.0 17.90 18.95
BBBY 150117P00087500 P 01/17/15 87.5 20.05 21.45
BBBY 150117P00090000 P 01/17/15 90.0 21.50 25.10
BBBY 150117P00095000 P 01/17/15 95.0 26.45 29.85
BBBY 150117P00100000 P 01/17/15 100.0 32.05 34.70
BBBY 150117P00105000 P 01/17/15 105.0 36.45 40.10
BBBY 150117P00110000 P 01/17/15 110.0 41.45 45.10
BBBY 150117P00115000 P 01/17/15 115.0 46.45 50.15
BBBY 150220C00030000 C 02/20/15 30.0 35.05 38.15
BBBY 150220C00032500 C 02/20/15 32.5 32.80 36.00
BBBY 150220C00035000 C 02/20/15 35.0 30.20 32.95
BBBY 150220C00037500 C 02/20/15 37.5 27.55 31.15
BBBY 150220C00040000 C 02/20/15 40.0 25.60 28.10
BBBY 150220C00042500 C 02/20/15 42.5 22.60 26.15
BBBY 150220C00045000 C 02/20/15 45.0 21.30 22.35
BBBY 150220C00047500 C 02/20/15 47.5 18.60 19.90
BBBY 150220C00050000 C 02/20/15 50.0 16.40 17.45
BBBY 150220C00052500 C 02/20/15 52.5 14.00 15.50
BBBY 150220C00055000 C 02/20/15 55.0 11.70 12.60
BBBY 150220C00057500 C 02/20/15 57.5 9.55 10.30
BBBY 150220C00060000 C 02/20/15 60.0 7.80 8.15
BBBY 150220C00062500 C 02/20/15 62.5 6.05 6.25
BBBY 150220C00065000 C 02/20/15 65.0 4.40 4.55
BBBY 150220C00067500 C 02/20/15 67.5 3.00 3.15
BBBY 150220C00070000 C 02/20/15 70.0 1.97 2.05
BBBY 150220C00072500 C 02/20/15 72.5 1.22 1.30
BBBY 150220C00075000 C 02/20/15 75.0 0.72 0.78
BBBY 150220C00080000 C 02/20/15 80.0 0.21 0.28
BBBY 150220C00085000 C 02/20/15 85.0 0.04 0.12
BBBY 150220C00090000 C 02/20/15 90.0 0.00 0.05
BBBY 150220C00095000 C 02/20/15 95.0 0.00 0.04
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.06
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.04
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.08
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 0.01 0.08
BBBY 150220P00045000 P 02/20/15 45.0 0.05 0.11
BBBY 150220P00047500 P 02/20/15 47.5 0.08 0.18
BBBY 150220P00050000 P 02/20/15 50.0 0.14 0.24
BBBY 150220P00052500 P 02/20/15 52.5 0.24 0.33
BBBY 150220P00055000 P 02/20/15 55.0 0.40 0.49
BBBY 150220P00057500 P 02/20/15 57.5 0.65 0.74
BBBY 150220P00060000 P 02/20/15 60.0 1.02 1.12
BBBY 150220P00062500 P 02/20/15 62.5 1.60 1.70
BBBY 150220P00065000 P 02/20/15 65.0 2.41 2.54
BBBY 150220P00067500 P 02/20/15 67.5 3.50 3.65
BBBY 150220P00070000 P 02/20/15 70.0 4.90 5.10
BBBY 150220P00072500 P 02/20/15 72.5 6.65 6.85
BBBY 150220P00075000 P 02/20/15 75.0 8.65 8.85
BBBY 150220P00080000 P 02/20/15 80.0 13.00 14.00
BBBY 150220P00085000 P 02/20/15 85.0 17.85 18.90
BBBY 150220P00090000 P 02/20/15 90.0 21.65 25.10
BBBY 150220P00095000 P 02/20/15 95.0 27.30 30.05
BBBY 150515C00032500 C 05/15/15 32.5 32.95 35.60
BBBY 150515C00035000 C 05/15/15 35.0 29.65 33.95
BBBY 150515C00037500 C 05/15/15 37.5 27.55 30.35
BBBY 150515C00040000 C 05/15/15 40.0 24.70 28.40
BBBY 150515C00042500 C 05/15/15 42.5 22.35 26.20
BBBY 150515C00045000 C 05/15/15 45.0 20.60 22.75
BBBY 150515C00047500 C 05/15/15 47.5 18.95 20.40
BBBY 150515C00050000 C 05/15/15 50.0 16.65 17.70
BBBY 150515C00055000 C 05/15/15 55.0 12.15 13.20
BBBY 150515C00057500 C 05/15/15 57.5 10.10 11.00
BBBY 150515C00060000 C 05/15/15 60.0 8.75 9.05
BBBY 150515C00062500 C 05/15/15 62.5 7.05 7.25
BBBY 150515C00065000 C 05/15/15 65.0 5.45 5.65
BBBY 150515C00067500 C 05/15/15 67.5 4.15 4.30
BBBY 150515C00070000 C 05/15/15 70.0 3.05 3.20
BBBY 150515C00072500 C 05/15/15 72.5 2.18 2.28
BBBY 150515C00075000 C 05/15/15 75.0 1.51 1.61
BBBY 150515C00080000 C 05/15/15 80.0 0.66 0.78
BBBY 150515C00085000 C 05/15/15 85.0 0.23 0.37
BBBY 150515C00090000 C 05/15/15 90.0 0.08 0.19
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.09
BBBY 150515P00035000 P 05/15/15 35.0 0.01 0.11
BBBY 150515P00037500 P 05/15/15 37.5 0.03 0.11
BBBY 150515P00040000 P 05/15/15 40.0 0.06 0.15
BBBY 150515P00042500 P 05/15/15 42.5 0.10 0.21
BBBY 150515P00045000 P 05/15/15 45.0 0.17 0.28
BBBY 150515P00047500 P 05/15/15 47.5 0.27 0.37
BBBY 150515P00050000 P 05/15/15 50.0 0.41 0.51
BBBY 150515P00055000 P 05/15/15 55.0 0.89 0.99
BBBY 150515P00057500 P 05/15/15 57.5 1.28 1.38
BBBY 150515P00060000 P 05/15/15 60.0 1.82 1.93
BBBY 150515P00062500 P 05/15/15 62.5 2.52 2.64
BBBY 150515P00065000 P 05/15/15 65.0 3.40 3.60
BBBY 150515P00067500 P 05/15/15 67.5 4.55 4.75
BBBY 150515P00070000 P 05/15/15 70.0 5.95 6.15
BBBY 150515P00072500 P 05/15/15 72.5 7.55 7.80
BBBY 150515P00075000 P 05/15/15 75.0 9.40 9.60
BBBY 150515P00080000 P 05/15/15 80.0 13.10 14.50
BBBY 150515P00085000 P 05/15/15 85.0 16.90 19.00
BBBY 150515P00090000 P 05/15/15 90.0 22.75 24.15
BBBY 160115C00030000 C 01/15/16 30.0 34.80 39.30
BBBY 160115C00032500 C 01/15/16 32.5 32.40 37.00
BBBY 160115C00035000 C 01/15/16 35.0 29.90 34.40
BBBY 160115C00037500 C 01/15/16 37.5 27.50 32.25
BBBY 160115C00040000 C 01/15/16 40.0 25.15 29.70
BBBY 160115C00042500 C 01/15/16 42.5 24.20 26.15
BBBY 160115C00045000 C 01/15/16 45.0 20.55 23.90
BBBY 160115C00047500 C 01/15/16 47.5 19.65 21.35
BBBY 160115C00050000 C 01/15/16 50.0 17.55 19.25
BBBY 160115C00052500 C 01/15/16 52.5 15.60 17.15
BBBY 160115C00055000 C 01/15/16 55.0 14.00 14.75
BBBY 160115C00057500 C 01/15/16 57.5 12.40 12.90
BBBY 160115C00060000 C 01/15/16 60.0 10.65 11.15
BBBY 160115C00062500 C 01/15/16 62.5 9.25 9.50
BBBY 160115C00065000 C 01/15/16 65.0 7.75 8.05
BBBY 160115C00067500 C 01/15/16 67.5 6.55 6.75
BBBY 160115C00070000 C 01/15/16 70.0 5.40 5.65
BBBY 160115C00072500 C 01/15/16 72.5 4.45 4.65
BBBY 160115C00075000 C 01/15/16 75.0 3.55 3.80
BBBY 160115C00077500 C 01/15/16 77.5 2.86 3.10
BBBY 160115C00080000 C 01/15/16 80.0 2.28 2.50
BBBY 160115C00082500 C 01/15/16 82.5 1.80 2.01
BBBY 160115C00085000 C 01/15/16 85.0 1.42 1.61
BBBY 160115C00090000 C 01/15/16 90.0 0.87 1.03
BBBY 160115C00095000 C 01/15/16 95.0 0.52 0.68
BBBY 160115C00100000 C 01/15/16 100.0 0.30 0.46
BBBY 160115C00105000 C 01/15/16 105.0 0.16 0.32
BBBY 160115C00110000 C 01/15/16 110.0 0.08 0.23
BBBY 160115P00030000 P 01/15/16 30.0 0.10 0.19
BBBY 160115P00032500 P 01/15/16 32.5 0.13 0.25
BBBY 160115P00035000 P 01/15/16 35.0 0.19 0.34
BBBY 160115P00037500 P 01/15/16 37.5 0.28 0.45
BBBY 160115P00040000 P 01/15/16 40.0 0.40 0.57
BBBY 160115P00042500 P 01/15/16 42.5 0.55 0.72
BBBY 160115P00045000 P 01/15/16 45.0 0.75 0.92
BBBY 160115P00047500 P 01/15/16 47.5 1.01 1.18
BBBY 160115P00050000 P 01/15/16 50.0 1.31 1.51
BBBY 160115P00052500 P 01/15/16 52.5 1.72 1.93
BBBY 160115P00055000 P 01/15/16 55.0 2.25 2.44
BBBY 160115P00057500 P 01/15/16 57.5 2.87 3.10
BBBY 160115P00060000 P 01/15/16 60.0 3.60 3.85
BBBY 160115P00062500 P 01/15/16 62.5 4.50 4.75
BBBY 160115P00065000 P 01/15/16 65.0 5.55 5.80
BBBY 160115P00067500 P 01/15/16 67.5 6.75 6.95
BBBY 160115P00070000 P 01/15/16 70.0 8.10 8.30
BBBY 160115P00072500 P 01/15/16 72.5 9.60 9.85
BBBY 160115P00075000 P 01/15/16 75.0 11.25 11.50
BBBY 160115P00077500 P 01/15/16 77.5 13.00 13.30
BBBY 160115P00080000 P 01/15/16 80.0 14.90 15.20
BBBY 160115P00082500 P 01/15/16 82.5 15.60 18.10
BBBY 160115P00085000 P 01/15/16 85.0 18.05 20.30
BBBY 160115P00090000 P 01/15/16 90.0 22.75 24.70
BBBY 160115P00095000 P 01/15/16 95.0 27.00 30.70
BBBY 160115P00100000 P 01/15/16 100.0 31.00 35.70
BBBY 160115P00105000 P 01/15/16 105.0 36.00 40.50
BBBY 160115P00110000 P 01/15/16 110.0 41.00 45.50
BBBY 170120C00032500 C 01/20/17 32.5 33.10 37.25
BBBY 170120C00035000 C 01/20/17 35.0 30.65 35.50
BBBY 170120C00037500 C 01/20/17 37.5 28.55 33.00
BBBY 170120C00040000 C 01/20/17 40.0 26.35 30.45
BBBY 170120C00042500 C 01/20/17 42.5 24.05 28.50
BBBY 170120C00045000 C 01/20/17 45.0 22.90 26.00
BBBY 170120C00047500 C 01/20/17 47.5 20.85 24.05
BBBY 170120C00050000 C 01/20/17 50.0 18.90 20.95
BBBY 170120C00055000 C 01/20/17 55.0 16.45 17.25
BBBY 170120C00057500 C 01/20/17 57.5 14.90 15.55
BBBY 170120C00060000 C 01/20/17 60.0 13.35 13.95
BBBY 170120C00062500 C 01/20/17 62.5 11.90 12.50
BBBY 170120C00065000 C 01/20/17 65.0 10.55 11.15
BBBY 170120C00067500 C 01/20/17 67.5 9.30 9.85
BBBY 170120C00070000 C 01/20/17 70.0 8.15 8.60
BBBY 170120C00072500 C 01/20/17 72.5 7.10 7.55
BBBY 170120C00075000 C 01/20/17 75.0 6.20 6.65
BBBY 170120C00080000 C 01/20/17 80.0 4.60 5.05
BBBY 170120C00085000 C 01/20/17 85.0 3.40 3.85
BBBY 170120C00090000 C 01/20/17 90.0 2.43 2.90
BBBY 170120C00095000 C 01/20/17 95.0 1.74 2.18
BBBY 170120C00100000 C 01/20/17 100.0 1.24 1.64
BBBY 170120P00032500 P 01/20/17 32.5 0.42 0.67
BBBY 170120P00035000 P 01/20/17 35.0 0.57 0.85
BBBY 170120P00037500 P 01/20/17 37.5 0.76 1.06
BBBY 170120P00040000 P 01/20/17 40.0 1.00 1.33
BBBY 170120P00042500 P 01/20/17 42.5 1.29 1.65
BBBY 170120P00045000 P 01/20/17 45.0 1.64 2.03
BBBY 170120P00047500 P 01/20/17 47.5 2.06 2.48
BBBY 170120P00050000 P 01/20/17 50.0 2.56 3.00
BBBY 170120P00055000 P 01/20/17 55.0 3.85 4.30
BBBY 170120P00057500 P 01/20/17 57.5 4.65 5.10
BBBY 170120P00060000 P 01/20/17 60.0 5.55 6.00
BBBY 170120P00062500 P 01/20/17 62.5 6.50 7.05
BBBY 170120P00065000 P 01/20/17 65.0 7.60 8.15
BBBY 170120P00067500 P 01/20/17 67.5 8.80 9.40
BBBY 170120P00070000 P 01/20/17 70.0 10.25 10.65
BBBY 170120P00072500 P 01/20/17 72.5 11.60 12.15
BBBY 170120P00075000 P 01/20/17 75.0 13.15 13.80
BBBY 170120P00080000 P 01/20/17 80.0 16.55 17.25
BBBY 170120P00085000 P 01/20/17 85.0 20.40 21.05
BBBY 170120P00090000 P 01/20/17 90.0 24.30 26.30
BBBY 170120P00095000 P 01/20/17 95.0 27.50 30.75
BBBY 170120P00100000 P 01/20/17 100.0 31.90 36.35

OPRA data is delayed 15 minutes.