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

Quote Lookup

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

Bed Bath And Beyond Inc (BBBY)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141128C00047500 C 11/28/14 47.5 24.55 25.20
BBBY 141128C00050000 C 11/28/14 50.0 21.30 23.35
BBBY 141128C00055000 C 11/28/14 55.0 16.35 18.25
BBBY 141128C00057000 C 11/28/14 57.0 14.20 16.25
BBBY 141128C00058000 C 11/28/14 58.0 13.35 15.25
BBBY 141128C00058500 C 11/28/14 58.5 12.85 14.75
BBBY 141128C00059000 C 11/28/14 59.0 12.30 14.25
BBBY 141128C00059500 C 11/28/14 59.5 12.65 13.05
BBBY 141128C00060000 C 11/28/14 60.0 12.10 12.55
BBBY 141128C00060500 C 11/28/14 60.5 10.80 12.05
BBBY 141128C00061000 C 11/28/14 61.0 9.80 12.25
BBBY 141128C00061500 C 11/28/14 61.5 10.65 11.05
BBBY 141128C00062000 C 11/28/14 62.0 9.35 11.25
BBBY 141128C00062500 C 11/28/14 62.5 9.55 10.60
BBBY 141128C00063000 C 11/28/14 63.0 9.10 10.10
BBBY 141128C00063500 C 11/28/14 63.5 8.70 9.55
BBBY 141128C00064000 C 11/28/14 64.0 8.15 8.55
BBBY 141128C00064500 C 11/28/14 64.5 7.65 8.60
BBBY 141128C00065000 C 11/28/14 65.0 7.20 8.10
BBBY 141128C00065500 C 11/28/14 65.5 6.70 7.55
BBBY 141128C00066000 C 11/28/14 66.0 6.15 6.55
BBBY 141128C00066500 C 11/28/14 66.5 5.65 6.05
BBBY 141128C00067000 C 11/28/14 67.0 5.20 5.55
BBBY 141128C00067500 C 11/28/14 67.5 4.65 5.60
BBBY 141128C00068000 C 11/28/14 68.0 4.15 5.05
BBBY 141128C00068500 C 11/28/14 68.5 3.70 4.55
BBBY 141128C00069000 C 11/28/14 69.0 3.15 4.05
BBBY 141128C00069500 C 11/28/14 69.5 2.70 3.05
BBBY 141128C00070000 C 11/28/14 70.0 2.21 2.54
BBBY 141128C00070500 C 11/28/14 70.5 1.70 2.19
BBBY 141128C00071000 C 11/28/14 71.0 1.22 2.02
BBBY 141128C00071500 C 11/28/14 71.5 0.76 1.24
BBBY 141128C00072000 C 11/28/14 72.0 0.42 0.58
BBBY 141128C00072500 C 11/28/14 72.5 0.14 0.23
BBBY 141128C00073000 C 11/28/14 73.0 0.03 0.08
BBBY 141128C00073500 C 11/28/14 73.5 0.00 0.07
BBBY 141128C00074000 C 11/28/14 74.0 0.00 0.14
BBBY 141128C00074500 C 11/28/14 74.5 0.00 0.11
BBBY 141128C00075000 C 11/28/14 75.0 0.00 0.18
BBBY 141128C00076000 C 11/28/14 76.0 0.00 0.09
BBBY 141128C00077000 C 11/28/14 77.0 0.00 0.18
BBBY 141128C00078000 C 11/28/14 78.0 0.00 0.18
BBBY 141128C00079000 C 11/28/14 79.0 0.00 0.18
BBBY 141128C00080000 C 11/28/14 80.0 0.00 0.18
BBBY 141128C00081000 C 11/28/14 81.0 0.00 0.14
BBBY 141128C00082000 C 11/28/14 82.0 0.00 0.14
BBBY 141128C00083000 C 11/28/14 83.0 0.00 0.10
BBBY 141128C00084000 C 11/28/14 84.0 0.00 0.14
BBBY 141128C00085000 C 11/28/14 85.0 0.00 0.14
BBBY 141128C00090000 C 11/28/14 90.0 0.00 0.14
BBBY 141128P00047500 P 11/28/14 47.5 0.00 0.14
BBBY 141128P00050000 P 11/28/14 50.0 0.00 0.14
BBBY 141128P00055000 P 11/28/14 55.0 0.00 0.14
BBBY 141128P00057000 P 11/28/14 57.0 0.00 0.14
BBBY 141128P00058000 P 11/28/14 58.0 0.00 0.14
BBBY 141128P00058500 P 11/28/14 58.5 0.00 0.14
BBBY 141128P00059000 P 11/28/14 59.0 0.00 0.14
BBBY 141128P00059500 P 11/28/14 59.5 0.00 0.14
BBBY 141128P00060000 P 11/28/14 60.0 0.00 0.14
BBBY 141128P00060500 P 11/28/14 60.5 0.00 0.14
BBBY 141128P00061000 P 11/28/14 61.0 0.00 0.14
BBBY 141128P00061500 P 11/28/14 61.5 0.00 0.14
BBBY 141128P00062000 P 11/28/14 62.0 0.00 0.14
BBBY 141128P00062500 P 11/28/14 62.5 0.00 0.14
BBBY 141128P00063000 P 11/28/14 63.0 0.00 0.14
BBBY 141128P00063500 P 11/28/14 63.5 0.00 0.14
BBBY 141128P00064000 P 11/28/14 64.0 0.00 0.14
BBBY 141128P00064500 P 11/28/14 64.5 0.00 0.09
BBBY 141128P00065000 P 11/28/14 65.0 0.00 0.18
BBBY 141128P00065500 P 11/28/14 65.5 0.00 0.05
BBBY 141128P00066000 P 11/28/14 66.0 0.00 0.18
BBBY 141128P00066500 P 11/28/14 66.5 0.00 0.09
BBBY 141128P00067000 P 11/28/14 67.0 0.00 0.09
BBBY 141128P00067500 P 11/28/14 67.5 0.00 0.09
BBBY 141128P00068000 P 11/28/14 68.0 0.00 0.09
BBBY 141128P00068500 P 11/28/14 68.5 0.00 0.09
BBBY 141128P00069000 P 11/28/14 69.0 0.00 0.09
BBBY 141128P00069500 P 11/28/14 69.5 0.00 0.10
BBBY 141128P00070000 P 11/28/14 70.0 0.00 0.18
BBBY 141128P00070500 P 11/28/14 70.5 0.00 0.18
BBBY 141128P00071000 P 11/28/14 71.0 0.00 0.10
BBBY 141128P00071500 P 11/28/14 71.5 0.00 0.11
BBBY 141128P00072000 P 11/28/14 72.0 0.00 0.14
BBBY 141128P00072500 P 11/28/14 72.5 0.24 0.44
BBBY 141128P00073000 P 11/28/14 73.0 0.25 0.84
BBBY 141128P00073500 P 11/28/14 73.5 0.60 1.31
BBBY 141128P00074000 P 11/28/14 74.0 1.02 1.79
BBBY 141128P00074500 P 11/28/14 74.5 1.51 2.29
BBBY 141128P00075000 P 11/28/14 75.0 1.99 2.82
BBBY 141128P00076000 P 11/28/14 76.0 2.85 3.85
BBBY 141128P00077000 P 11/28/14 77.0 3.95 4.85
BBBY 141128P00078000 P 11/28/14 78.0 4.95 5.85
BBBY 141128P00079000 P 11/28/14 79.0 5.95 6.95
BBBY 141128P00080000 P 11/28/14 80.0 6.95 7.95
BBBY 141128P00081000 P 11/28/14 81.0 7.95 8.85
BBBY 141128P00082000 P 11/28/14 82.0 8.95 10.05
BBBY 141128P00083000 P 11/28/14 83.0 9.95 11.55
BBBY 141128P00084000 P 11/28/14 84.0 10.80 11.95
BBBY 141128P00085000 P 11/28/14 85.0 11.80 12.95
BBBY 141128P00090000 P 11/28/14 90.0 16.80 18.30
BBBY 141205C00050000 C 12/05/14 50.0 21.80 23.50
BBBY 141205C00055000 C 12/05/14 55.0 16.10 18.25
BBBY 141205C00058000 C 12/05/14 58.0 13.30 15.25
BBBY 141205C00058500 C 12/05/14 58.5 12.50 14.75
BBBY 141205C00059000 C 12/05/14 59.0 12.00 14.25
BBBY 141205C00059500 C 12/05/14 59.5 11.50 15.00
BBBY 141205C00060000 C 12/05/14 60.0 11.40 13.25
BBBY 141205C00060500 C 12/05/14 60.5 10.50 12.75
BBBY 141205C00061000 C 12/05/14 61.0 9.75 12.25
BBBY 141205C00061500 C 12/05/14 61.5 9.45 11.90
BBBY 141205C00062000 C 12/05/14 62.0 9.40 11.25
BBBY 141205C00062500 C 12/05/14 62.5 9.55 10.90
BBBY 141205C00063000 C 12/05/14 63.0 9.20 10.35
BBBY 141205C00063500 C 12/05/14 63.5 8.70 9.60
BBBY 141205C00064000 C 12/05/14 64.0 8.20 9.10
BBBY 141205C00064500 C 12/05/14 64.5 7.70 8.60
BBBY 141205C00065000 C 12/05/14 65.0 7.20 8.10
BBBY 141205C00065500 C 12/05/14 65.5 6.70 7.60
BBBY 141205C00066000 C 12/05/14 66.0 6.20 7.15
BBBY 141205C00066500 C 12/05/14 66.5 5.70 6.70
BBBY 141205C00067000 C 12/05/14 67.0 5.20 6.20
BBBY 141205C00067500 C 12/05/14 67.5 4.70 5.75
BBBY 141205C00068000 C 12/05/14 68.0 4.25 5.15
BBBY 141205C00068500 C 12/05/14 68.5 3.75 4.60
BBBY 141205C00069000 C 12/05/14 69.0 3.25 4.15
BBBY 141205C00069500 C 12/05/14 69.5 2.81 3.70
BBBY 141205C00070000 C 12/05/14 70.0 2.35 3.25
BBBY 141205C00070500 C 12/05/14 70.5 1.91 2.72
BBBY 141205C00071000 C 12/05/14 71.0 1.49 2.17
BBBY 141205C00071500 C 12/05/14 71.5 1.27 1.67
BBBY 141205C00072000 C 12/05/14 72.0 0.83 1.01
BBBY 141205C00072500 C 12/05/14 72.5 0.57 0.70
BBBY 141205C00073000 C 12/05/14 73.0 0.43 0.48
BBBY 141205C00073500 C 12/05/14 73.5 0.24 0.31
BBBY 141205C00074000 C 12/05/14 74.0 0.15 0.19
BBBY 141205C00074500 C 12/05/14 74.5 0.08 0.13
BBBY 141205C00075000 C 12/05/14 75.0 0.04 0.14
BBBY 141205C00076000 C 12/05/14 76.0 0.01 0.05
BBBY 141205C00077000 C 12/05/14 77.0 0.00 0.04
BBBY 141205C00078000 C 12/05/14 78.0 0.00 0.03
BBBY 141205C00079000 C 12/05/14 79.0 0.00 0.03
BBBY 141205C00080000 C 12/05/14 80.0 0.00 0.03
BBBY 141205C00081000 C 12/05/14 81.0 0.00 0.03
BBBY 141205C00082000 C 12/05/14 82.0 0.00 0.03
BBBY 141205C00083000 C 12/05/14 83.0 0.00 0.03
BBBY 141205C00084000 C 12/05/14 84.0 0.00 0.03
BBBY 141205C00085000 C 12/05/14 85.0 0.00 0.03
BBBY 141205C00086000 C 12/05/14 86.0 0.00 0.03
BBBY 141205C00090000 C 12/05/14 90.0 0.00 0.02
BBBY 141205C00095000 C 12/05/14 95.0 0.00 0.02
BBBY 141205C00100000 C 12/05/14 100.0 0.00 0.02
BBBY 141205P00050000 P 12/05/14 50.0 0.00 0.02
BBBY 141205P00055000 P 12/05/14 55.0 0.00 0.02
BBBY 141205P00058000 P 12/05/14 58.0 0.00 0.03
BBBY 141205P00058500 P 12/05/14 58.5 0.00 0.03
BBBY 141205P00059000 P 12/05/14 59.0 0.00 0.03
BBBY 141205P00059500 P 12/05/14 59.5 0.00 0.03
BBBY 141205P00060000 P 12/05/14 60.0 0.00 0.03
BBBY 141205P00060500 P 12/05/14 60.5 0.00 0.03
BBBY 141205P00061000 P 12/05/14 61.0 0.00 0.03
BBBY 141205P00061500 P 12/05/14 61.5 0.00 0.03
BBBY 141205P00062000 P 12/05/14 62.0 0.00 0.03
BBBY 141205P00062500 P 12/05/14 62.5 0.00 0.03
BBBY 141205P00063000 P 12/05/14 63.0 0.00 0.03
BBBY 141205P00063500 P 12/05/14 63.5 0.00 0.03
BBBY 141205P00064000 P 12/05/14 64.0 0.00 0.03
BBBY 141205P00064500 P 12/05/14 64.5 0.00 0.03
BBBY 141205P00065000 P 12/05/14 65.0 0.00 0.04
BBBY 141205P00065500 P 12/05/14 65.5 0.00 0.04
BBBY 141205P00066000 P 12/05/14 66.0 0.00 0.04
BBBY 141205P00066500 P 12/05/14 66.5 0.00 0.05
BBBY 141205P00067000 P 12/05/14 67.0 0.00 0.05
BBBY 141205P00067500 P 12/05/14 67.5 0.00 0.06
BBBY 141205P00068000 P 12/05/14 68.0 0.00 0.08
BBBY 141205P00068500 P 12/05/14 68.5 0.00 0.09
BBBY 141205P00069000 P 12/05/14 69.0 0.02 0.09
BBBY 141205P00069500 P 12/05/14 69.5 0.04 0.12
BBBY 141205P00070000 P 12/05/14 70.0 0.05 0.15
BBBY 141205P00070500 P 12/05/14 70.5 0.05 0.19
BBBY 141205P00071000 P 12/05/14 71.0 0.23 0.28
BBBY 141205P00071500 P 12/05/14 71.5 0.29 0.41
BBBY 141205P00072000 P 12/05/14 72.0 0.49 0.54
BBBY 141205P00072500 P 12/05/14 72.5 0.70 0.76
BBBY 141205P00073000 P 12/05/14 73.0 0.97 1.04
BBBY 141205P00073500 P 12/05/14 73.5 1.31 1.39
BBBY 141205P00074000 P 12/05/14 74.0 1.69 1.77
BBBY 141205P00074500 P 12/05/14 74.5 1.87 2.38
BBBY 141205P00075000 P 12/05/14 75.0 2.04 2.97
BBBY 141205P00076000 P 12/05/14 76.0 2.90 3.85
BBBY 141205P00077000 P 12/05/14 77.0 3.90 4.80
BBBY 141205P00078000 P 12/05/14 78.0 4.90 5.80
BBBY 141205P00079000 P 12/05/14 79.0 5.80 6.85
BBBY 141205P00080000 P 12/05/14 80.0 6.80 7.80
BBBY 141205P00081000 P 12/05/14 81.0 7.95 8.85
BBBY 141205P00082000 P 12/05/14 82.0 8.95 9.80
BBBY 141205P00083000 P 12/05/14 83.0 9.95 11.50
BBBY 141205P00084000 P 12/05/14 84.0 10.80 12.70
BBBY 141205P00085000 P 12/05/14 85.0 11.80 13.70
BBBY 141205P00086000 P 12/05/14 86.0 12.80 15.35
BBBY 141205P00090000 P 12/05/14 90.0 16.55 19.35
BBBY 141205P00095000 P 12/05/14 95.0 20.95 23.85
BBBY 141205P00100000 P 12/05/14 100.0 26.55 27.80
BBBY 141212C00058000 C 12/12/14 58.0 14.20 15.90
BBBY 141212C00058500 C 12/12/14 58.5 12.75 16.00
BBBY 141212C00059000 C 12/12/14 59.0 12.25 15.50
BBBY 141212C00059500 C 12/12/14 59.5 11.50 14.70
BBBY 141212C00060000 C 12/12/14 60.0 10.75 13.50
BBBY 141212C00060500 C 12/12/14 60.5 10.25 13.00
BBBY 141212C00061000 C 12/12/14 61.0 9.95 12.50
BBBY 141212C00061500 C 12/12/14 61.5 9.50 12.00
BBBY 141212C00062000 C 12/12/14 62.0 10.20 11.50
BBBY 141212C00062500 C 12/12/14 62.5 9.70 10.70
BBBY 141212C00063000 C 12/12/14 63.0 9.20 10.25
BBBY 141212C00063500 C 12/12/14 63.5 8.70 9.75
BBBY 141212C00064000 C 12/12/14 64.0 8.20 9.20
BBBY 141212C00064500 C 12/12/14 64.5 7.75 8.70
BBBY 141212C00065000 C 12/12/14 65.0 7.25 8.20
BBBY 141212C00065500 C 12/12/14 65.5 6.75 7.70
BBBY 141212C00066000 C 12/12/14 66.0 6.25 7.20
BBBY 141212C00066500 C 12/12/14 66.5 5.75 6.70
BBBY 141212C00067000 C 12/12/14 67.0 5.25 6.20
BBBY 141212C00067500 C 12/12/14 67.5 4.80 5.70
BBBY 141212C00068000 C 12/12/14 68.0 4.30 5.15
BBBY 141212C00068500 C 12/12/14 68.5 3.85 4.70
BBBY 141212C00069000 C 12/12/14 69.0 3.35 4.20
BBBY 141212C00069500 C 12/12/14 69.5 2.94 3.70
BBBY 141212C00070000 C 12/12/14 70.0 2.51 3.15
BBBY 141212C00070500 C 12/12/14 70.5 2.14 2.37
BBBY 141212C00071000 C 12/12/14 71.0 1.73 1.95
BBBY 141212C00071500 C 12/12/14 71.5 1.45 1.59
BBBY 141212C00072000 C 12/12/14 72.0 1.13 1.26
BBBY 141212C00072500 C 12/12/14 72.5 0.92 0.98
BBBY 141212C00073000 C 12/12/14 73.0 0.65 0.76
BBBY 141212C00073500 C 12/12/14 73.5 0.50 0.56
BBBY 141212C00074000 C 12/12/14 74.0 0.36 0.40
BBBY 141212C00074500 C 12/12/14 74.5 0.24 0.28
BBBY 141212C00075000 C 12/12/14 75.0 0.15 0.25
BBBY 141212C00076000 C 12/12/14 76.0 0.07 0.12
BBBY 141212C00077000 C 12/12/14 77.0 0.03 0.07
BBBY 141212C00078000 C 12/12/14 78.0 0.01 0.05
BBBY 141212C00080000 C 12/12/14 80.0 0.00 0.03
BBBY 141212P00058000 P 12/12/14 58.0 0.00 0.03
BBBY 141212P00058500 P 12/12/14 58.5 0.00 0.03
BBBY 141212P00059000 P 12/12/14 59.0 0.00 0.03
BBBY 141212P00059500 P 12/12/14 59.5 0.00 0.03
BBBY 141212P00060000 P 12/12/14 60.0 0.00 0.03
BBBY 141212P00060500 P 12/12/14 60.5 0.00 0.03
BBBY 141212P00061000 P 12/12/14 61.0 0.00 0.03
BBBY 141212P00061500 P 12/12/14 61.5 0.00 0.03
BBBY 141212P00062000 P 12/12/14 62.0 0.00 0.03
BBBY 141212P00062500 P 12/12/14 62.5 0.00 0.04
BBBY 141212P00063000 P 12/12/14 63.0 0.00 0.04
BBBY 141212P00063500 P 12/12/14 63.5 0.00 0.04
BBBY 141212P00064000 P 12/12/14 64.0 0.00 0.05
BBBY 141212P00064500 P 12/12/14 64.5 0.00 0.05
BBBY 141212P00065000 P 12/12/14 65.0 0.00 0.05
BBBY 141212P00065500 P 12/12/14 65.5 0.01 0.06
BBBY 141212P00066000 P 12/12/14 66.0 0.00 0.07
BBBY 141212P00066500 P 12/12/14 66.5 0.01 0.08
BBBY 141212P00067000 P 12/12/14 67.0 0.02 0.08
BBBY 141212P00067500 P 12/12/14 67.5 0.03 0.11
BBBY 141212P00068000 P 12/12/14 68.0 0.04 0.12
BBBY 141212P00068500 P 12/12/14 68.5 0.06 0.15
BBBY 141212P00069000 P 12/12/14 69.0 0.09 0.19
BBBY 141212P00069500 P 12/12/14 69.5 0.15 0.24
BBBY 141212P00070000 P 12/12/14 70.0 0.23 0.30
BBBY 141212P00070500 P 12/12/14 70.5 0.32 0.39
BBBY 141212P00071000 P 12/12/14 71.0 0.43 0.51
BBBY 141212P00071500 P 12/12/14 71.5 0.56 0.70
BBBY 141212P00072000 P 12/12/14 72.0 0.75 0.81
BBBY 141212P00072500 P 12/12/14 72.5 0.98 1.02
BBBY 141212P00073000 P 12/12/14 73.0 1.23 1.32
BBBY 141212P00073500 P 12/12/14 73.5 1.53 1.60
BBBY 141212P00074000 P 12/12/14 74.0 1.89 1.96
BBBY 141212P00074500 P 12/12/14 74.5 2.27 2.37
BBBY 141212P00075000 P 12/12/14 75.0 2.55 2.97
BBBY 141212P00076000 P 12/12/14 76.0 3.15 3.90
BBBY 141212P00077000 P 12/12/14 77.0 3.90 4.85
BBBY 141212P00078000 P 12/12/14 78.0 4.95 5.80
BBBY 141212P00080000 P 12/12/14 80.0 6.80 7.80
BBBY 141220C00045000 C 12/20/14 45.0 27.00 28.50
BBBY 141220C00047500 C 12/20/14 47.5 23.60 25.85
BBBY 141220C00050000 C 12/20/14 50.0 21.60 23.35
BBBY 141220C00055000 C 12/20/14 55.0 17.15 18.25
BBBY 141220C00057500 C 12/20/14 57.5 14.55 15.75
BBBY 141220C00058000 C 12/20/14 58.0 12.95 15.25
BBBY 141220C00059000 C 12/20/14 59.0 12.00 14.25
BBBY 141220C00060000 C 12/20/14 60.0 12.20 13.05
BBBY 141220C00061000 C 12/20/14 61.0 11.10 12.25
BBBY 141220C00062000 C 12/20/14 62.0 10.20 11.25
BBBY 141220C00062500 C 12/20/14 62.5 9.55 10.55
BBBY 141220C00063000 C 12/20/14 63.0 9.15 10.05
BBBY 141220C00063500 C 12/20/14 63.5 8.75 9.55
BBBY 141220C00064000 C 12/20/14 64.0 8.25 9.10
BBBY 141220C00064500 C 12/20/14 64.5 7.75 8.60
BBBY 141220C00065000 C 12/20/14 65.0 7.25 8.10
BBBY 141220C00065500 C 12/20/14 65.5 6.75 7.60
BBBY 141220C00066000 C 12/20/14 66.0 6.30 7.10
BBBY 141220C00066500 C 12/20/14 66.5 5.80 6.60
BBBY 141220C00067000 C 12/20/14 67.0 5.30 6.10
BBBY 141220C00067500 C 12/20/14 67.5 4.85 5.60
BBBY 141220C00068000 C 12/20/14 68.0 4.40 5.15
BBBY 141220C00068500 C 12/20/14 68.5 3.90 4.65
BBBY 141220C00069000 C 12/20/14 69.0 3.50 4.15
BBBY 141220C00069500 C 12/20/14 69.5 3.05 3.55
BBBY 141220C00070000 C 12/20/14 70.0 2.69 2.91
BBBY 141220C00070500 C 12/20/14 70.5 2.42 2.51
BBBY 141220C00071000 C 12/20/14 71.0 2.06 2.14
BBBY 141220C00071500 C 12/20/14 71.5 1.71 1.79
BBBY 141220C00072000 C 12/20/14 72.0 1.40 1.48
BBBY 141220C00072500 C 12/20/14 72.5 1.14 1.20
BBBY 141220C00073000 C 12/20/14 73.0 0.90 0.97
BBBY 141220C00073500 C 12/20/14 73.5 0.70 0.76
BBBY 141220C00074000 C 12/20/14 74.0 0.54 0.59
BBBY 141220C00074500 C 12/20/14 74.5 0.40 0.45
BBBY 141220C00075000 C 12/20/14 75.0 0.30 0.35
BBBY 141220C00076000 C 12/20/14 76.0 0.15 0.21
BBBY 141220C00077500 C 12/20/14 77.5 0.05 0.10
BBBY 141220C00079000 C 12/20/14 79.0 0.01 0.05
BBBY 141220C00080000 C 12/20/14 80.0 0.00 0.04
BBBY 141220C00081000 C 12/20/14 81.0 0.00 0.04
BBBY 141220C00082000 C 12/20/14 82.0 0.00 0.03
BBBY 141220C00083000 C 12/20/14 83.0 0.00 0.03
BBBY 141220C00084000 C 12/20/14 84.0 0.00 0.03
BBBY 141220C00085000 C 12/20/14 85.0 0.00 0.03
BBBY 141220C00086000 C 12/20/14 86.0 0.00 0.03
BBBY 141220C00089000 C 12/20/14 89.0 0.00 0.03
BBBY 141220C00090000 C 12/20/14 90.0 0.00 0.03
BBBY 141220P00045000 P 12/20/14 45.0 0.00 0.02
BBBY 141220P00047500 P 12/20/14 47.5 0.00 0.02
BBBY 141220P00050000 P 12/20/14 50.0 0.00 0.02
BBBY 141220P00055000 P 12/20/14 55.0 0.00 0.03
BBBY 141220P00057500 P 12/20/14 57.5 0.00 0.03
BBBY 141220P00058000 P 12/20/14 58.0 0.00 0.03
BBBY 141220P00059000 P 12/20/14 59.0 0.00 0.03
BBBY 141220P00060000 P 12/20/14 60.0 0.00 0.04
BBBY 141220P00061000 P 12/20/14 61.0 0.00 0.04
BBBY 141220P00062000 P 12/20/14 62.0 0.00 0.04
BBBY 141220P00062500 P 12/20/14 62.5 0.00 0.05
BBBY 141220P00063000 P 12/20/14 63.0 0.00 0.05
BBBY 141220P00063500 P 12/20/14 63.5 0.01 0.06
BBBY 141220P00064000 P 12/20/14 64.0 0.01 0.06
BBBY 141220P00064500 P 12/20/14 64.5 0.01 0.07
BBBY 141220P00065000 P 12/20/14 65.0 0.04 0.08
BBBY 141220P00065500 P 12/20/14 65.5 0.03 0.09
BBBY 141220P00066000 P 12/20/14 66.0 0.03 0.10
BBBY 141220P00066500 P 12/20/14 66.5 0.05 0.11
BBBY 141220P00067000 P 12/20/14 67.0 0.06 0.13
BBBY 141220P00067500 P 12/20/14 67.5 0.11 0.16
BBBY 141220P00068000 P 12/20/14 68.0 0.11 0.19
BBBY 141220P00068500 P 12/20/14 68.5 0.14 0.23
BBBY 141220P00069000 P 12/20/14 69.0 0.19 0.29
BBBY 141220P00069500 P 12/20/14 69.5 0.29 0.37
BBBY 141220P00070000 P 12/20/14 70.0 0.38 0.44
BBBY 141220P00070500 P 12/20/14 70.5 0.48 0.53
BBBY 141220P00071000 P 12/20/14 71.0 0.62 0.67
BBBY 141220P00071500 P 12/20/14 71.5 0.77 0.83
BBBY 141220P00072000 P 12/20/14 72.0 0.97 1.01
BBBY 141220P00072500 P 12/20/14 72.5 1.19 1.24
BBBY 141220P00073000 P 12/20/14 73.0 1.45 1.50
BBBY 141220P00073500 P 12/20/14 73.5 1.75 1.80
BBBY 141220P00074000 P 12/20/14 74.0 2.07 2.14
BBBY 141220P00074500 P 12/20/14 74.5 2.43 2.50
BBBY 141220P00075000 P 12/20/14 75.0 2.82 2.91
BBBY 141220P00076000 P 12/20/14 76.0 3.40 3.95
BBBY 141220P00077500 P 12/20/14 77.5 4.55 5.35
BBBY 141220P00079000 P 12/20/14 79.0 6.00 6.85
BBBY 141220P00080000 P 12/20/14 80.0 6.95 7.80
BBBY 141220P00081000 P 12/20/14 81.0 7.95 8.80
BBBY 141220P00082000 P 12/20/14 82.0 8.80 10.30
BBBY 141220P00083000 P 12/20/14 83.0 9.95 11.40
BBBY 141220P00084000 P 12/20/14 84.0 10.80 12.60
BBBY 141220P00085000 P 12/20/14 85.0 11.80 13.50
BBBY 141220P00086000 P 12/20/14 86.0 12.80 14.75
BBBY 141220P00089000 P 12/20/14 89.0 15.80 18.20
BBBY 141220P00090000 P 12/20/14 90.0 16.80 18.30
BBBY 141226C00059000 C 12/26/14 59.0 13.15 14.45
BBBY 141226C00060000 C 12/26/14 60.0 11.45 14.60
BBBY 141226C00061000 C 12/26/14 61.0 11.05 12.50
BBBY 141226C00061500 C 12/26/14 61.5 10.65 12.05
BBBY 141226C00062000 C 12/26/14 62.0 9.20 11.30
BBBY 141226C00062500 C 12/26/14 62.5 9.50 10.85
BBBY 141226C00063000 C 12/26/14 63.0 8.15 10.40
BBBY 141226C00063500 C 12/26/14 63.5 8.75 9.90
BBBY 141226C00064000 C 12/26/14 64.0 8.20 9.20
BBBY 141226C00064500 C 12/26/14 64.5 7.75 8.75
BBBY 141226C00065000 C 12/26/14 65.0 7.25 8.20
BBBY 141226C00065500 C 12/26/14 65.5 6.80 7.75
BBBY 141226C00066000 C 12/26/14 66.0 6.30 7.25
BBBY 141226C00066500 C 12/26/14 66.5 5.85 6.80
BBBY 141226C00067000 C 12/26/14 67.0 5.35 6.30
BBBY 141226C00067500 C 12/26/14 67.5 4.85 5.80
BBBY 141226C00068000 C 12/26/14 68.0 4.40 5.30
BBBY 141226C00068500 C 12/26/14 68.5 4.00 4.90
BBBY 141226C00069000 C 12/26/14 69.0 3.55 4.45
BBBY 141226C00069500 C 12/26/14 69.5 3.15 4.00
BBBY 141226C00070000 C 12/26/14 70.0 2.79 3.05
BBBY 141226C00070500 C 12/26/14 70.5 2.41 2.68
BBBY 141226C00071000 C 12/26/14 71.0 2.05 2.33
BBBY 141226C00071500 C 12/26/14 71.5 1.73 1.97
BBBY 141226C00072000 C 12/26/14 72.0 1.45 1.64
BBBY 141226C00072500 C 12/26/14 72.5 1.20 1.32
BBBY 141226C00073000 C 12/26/14 73.0 0.95 1.09
BBBY 141226C00073500 C 12/26/14 73.5 0.76 0.91
BBBY 141226C00074000 C 12/26/14 74.0 0.60 0.74
BBBY 141226C00074500 C 12/26/14 74.5 0.47 0.58
BBBY 141226C00075000 C 12/26/14 75.0 0.36 0.47
BBBY 141226C00076000 C 12/26/14 76.0 0.21 0.27
BBBY 141226C00077000 C 12/26/14 77.0 0.12 0.19
BBBY 141226C00078000 C 12/26/14 78.0 0.07 0.12
BBBY 141226C00080000 C 12/26/14 80.0 0.01 0.05
BBBY 141226P00059000 P 12/26/14 59.0 0.00 0.04
BBBY 141226P00060000 P 12/26/14 60.0 0.00 0.04
BBBY 141226P00061000 P 12/26/14 61.0 0.00 0.05
BBBY 141226P00061500 P 12/26/14 61.5 0.00 0.05
BBBY 141226P00062000 P 12/26/14 62.0 0.01 0.06
BBBY 141226P00062500 P 12/26/14 62.5 0.01 0.06
BBBY 141226P00063000 P 12/26/14 63.0 0.01 0.08
BBBY 141226P00063500 P 12/26/14 63.5 0.02 0.08
BBBY 141226P00064000 P 12/26/14 64.0 0.02 0.09
BBBY 141226P00064500 P 12/26/14 64.5 0.03 0.10
BBBY 141226P00065000 P 12/26/14 65.0 0.04 0.11
BBBY 141226P00065500 P 12/26/14 65.5 0.05 0.12
BBBY 141226P00066000 P 12/26/14 66.0 0.06 0.14
BBBY 141226P00066500 P 12/26/14 66.5 0.07 0.16
BBBY 141226P00067000 P 12/26/14 67.0 0.10 0.19
BBBY 141226P00067500 P 12/26/14 67.5 0.12 0.22
BBBY 141226P00068000 P 12/26/14 68.0 0.16 0.26
BBBY 141226P00068500 P 12/26/14 68.5 0.21 0.30
BBBY 141226P00069000 P 12/26/14 69.0 0.26 0.37
BBBY 141226P00069500 P 12/26/14 69.5 0.34 0.46
BBBY 141226P00070000 P 12/26/14 70.0 0.43 0.55
BBBY 141226P00070500 P 12/26/14 70.5 0.57 0.70
BBBY 141226P00071000 P 12/26/14 71.0 0.68 0.83
BBBY 141226P00071500 P 12/26/14 71.5 0.87 1.01
BBBY 141226P00072000 P 12/26/14 72.0 1.06 1.24
BBBY 141226P00072500 P 12/26/14 72.5 1.28 1.47
BBBY 141226P00073000 P 12/26/14 73.0 1.54 1.75
BBBY 141226P00073500 P 12/26/14 73.5 1.82 2.06
BBBY 141226P00074000 P 12/26/14 74.0 2.15 2.39
BBBY 141226P00074500 P 12/26/14 74.5 2.51 2.75
BBBY 141226P00075000 P 12/26/14 75.0 2.89 3.10
BBBY 141226P00076000 P 12/26/14 76.0 3.15 4.05
BBBY 141226P00077000 P 12/26/14 77.0 4.05 4.95
BBBY 141226P00078000 P 12/26/14 78.0 5.05 5.90
BBBY 141226P00080000 P 12/26/14 80.0 6.80 7.85
BBBY 150102C00060000 C 01/02/15 60.0 12.20 13.40
BBBY 150102C00061000 C 01/02/15 61.0 11.20 12.30
BBBY 150102C00062000 C 01/02/15 62.0 9.90 11.30
BBBY 150102C00063000 C 01/02/15 63.0 9.20 10.25
BBBY 150102C00063500 C 01/02/15 63.5 8.75 9.75
BBBY 150102C00064000 C 01/02/15 64.0 8.30 9.30
BBBY 150102C00064500 C 01/02/15 64.5 7.75 8.80
BBBY 150102C00065000 C 01/02/15 65.0 7.30 8.30
BBBY 150102C00065500 C 01/02/15 65.5 6.85 7.80
BBBY 150102C00066000 C 01/02/15 66.0 6.35 7.35
BBBY 150102C00066500 C 01/02/15 66.5 5.90 6.85
BBBY 150102C00067000 C 01/02/15 67.0 5.40 6.40
BBBY 150102C00067500 C 01/02/15 67.5 4.95 5.95
BBBY 150102C00068000 C 01/02/15 68.0 4.55 5.55
BBBY 150102C00068500 C 01/02/15 68.5 4.05 5.00
BBBY 150102C00069000 C 01/02/15 69.0 3.65 4.55
BBBY 150102C00069500 C 01/02/15 69.5 3.35 3.60
BBBY 150102C00070000 C 01/02/15 70.0 3.00 3.20
BBBY 150102C00070500 C 01/02/15 70.5 2.65 2.79
BBBY 150102C00071000 C 01/02/15 71.0 2.32 2.42
BBBY 150102C00071500 C 01/02/15 71.5 1.98 2.07
BBBY 150102C00072000 C 01/02/15 72.0 1.70 1.78
BBBY 150102C00072500 C 01/02/15 72.5 1.42 1.51
BBBY 150102C00073000 C 01/02/15 73.0 1.16 1.25
BBBY 150102C00073500 C 01/02/15 73.5 0.98 1.04
BBBY 150102C00074000 C 01/02/15 74.0 0.75 0.86
BBBY 150102C00074500 C 01/02/15 74.5 0.59 0.68
BBBY 150102C00075000 C 01/02/15 75.0 0.48 0.56
BBBY 150102C00076000 C 01/02/15 76.0 0.30 0.35
BBBY 150102C00077000 C 01/02/15 77.0 0.18 0.28
BBBY 150102C00078000 C 01/02/15 78.0 0.10 0.18
BBBY 150102C00079000 C 01/02/15 79.0 0.06 0.11
BBBY 150102C00080000 C 01/02/15 80.0 0.03 0.08
BBBY 150102C00081000 C 01/02/15 81.0 0.01 0.05
BBBY 150102C00082000 C 01/02/15 82.0 0.00 0.04
BBBY 150102P00060000 P 01/02/15 60.0 0.00 0.06
BBBY 150102P00061000 P 01/02/15 61.0 0.01 0.07
BBBY 150102P00062000 P 01/02/15 62.0 0.02 0.08
BBBY 150102P00063000 P 01/02/15 63.0 0.03 0.10
BBBY 150102P00063500 P 01/02/15 63.5 0.03 0.11
BBBY 150102P00064000 P 01/02/15 64.0 0.04 0.12
BBBY 150102P00064500 P 01/02/15 64.5 0.05 0.14
BBBY 150102P00065000 P 01/02/15 65.0 0.07 0.16
BBBY 150102P00065500 P 01/02/15 65.5 0.09 0.18
BBBY 150102P00066000 P 01/02/15 66.0 0.10 0.20
BBBY 150102P00066500 P 01/02/15 66.5 0.13 0.23
BBBY 150102P00067000 P 01/02/15 67.0 0.16 0.26
BBBY 150102P00067500 P 01/02/15 67.5 0.20 0.30
BBBY 150102P00068000 P 01/02/15 68.0 0.25 0.35
BBBY 150102P00068500 P 01/02/15 68.5 0.31 0.41
BBBY 150102P00069000 P 01/02/15 69.0 0.38 0.49
BBBY 150102P00069500 P 01/02/15 69.5 0.47 0.59
BBBY 150102P00070000 P 01/02/15 70.0 0.61 0.67
BBBY 150102P00070500 P 01/02/15 70.5 0.73 0.80
BBBY 150102P00071000 P 01/02/15 71.0 0.89 0.95
BBBY 150102P00071500 P 01/02/15 71.5 1.04 1.13
BBBY 150102P00072000 P 01/02/15 72.0 1.25 1.32
BBBY 150102P00072500 P 01/02/15 72.5 1.48 1.54
BBBY 150102P00073000 P 01/02/15 73.0 1.74 1.80
BBBY 150102P00073500 P 01/02/15 73.5 2.02 2.10
BBBY 150102P00074000 P 01/02/15 74.0 2.32 2.41
BBBY 150102P00074500 P 01/02/15 74.5 2.66 2.76
BBBY 150102P00075000 P 01/02/15 75.0 3.00 3.15
BBBY 150102P00076000 P 01/02/15 76.0 3.70 4.15
BBBY 150102P00077000 P 01/02/15 77.0 4.15 5.00
BBBY 150102P00078000 P 01/02/15 78.0 5.05 5.95
BBBY 150102P00079000 P 01/02/15 79.0 5.90 6.90
BBBY 150102P00080000 P 01/02/15 80.0 6.85 7.90
BBBY 150102P00081000 P 01/02/15 81.0 7.85 8.85
BBBY 150102P00082000 P 01/02/15 82.0 8.85 9.80
BBBY 150109C00065000 C 01/09/15 65.0 7.60 8.45
BBBY 150109C00065500 C 01/09/15 65.5 7.15 8.15
BBBY 150109C00066000 C 01/09/15 66.0 6.75 7.70
BBBY 150109C00066500 C 01/09/15 66.5 6.35 7.30
BBBY 150109C00067000 C 01/09/15 67.0 5.95 6.85
BBBY 150109C00067500 C 01/09/15 67.5 5.70 6.00
BBBY 150109C00068000 C 01/09/15 68.0 5.30 5.60
BBBY 150109C00068500 C 01/09/15 68.5 4.95 5.25
BBBY 150109C00069000 C 01/09/15 69.0 4.55 4.85
BBBY 150109C00069500 C 01/09/15 69.5 4.20 4.50
BBBY 150109C00070000 C 01/09/15 70.0 3.90 4.20
BBBY 150109C00070500 C 01/09/15 70.5 3.55 3.85
BBBY 150109C00071000 C 01/09/15 71.0 3.25 3.55
BBBY 150109C00071500 C 01/09/15 71.5 2.96 3.25
BBBY 150109C00072000 C 01/09/15 72.0 2.72 2.96
BBBY 150109C00072500 C 01/09/15 72.5 2.44 2.68
BBBY 150109C00073000 C 01/09/15 73.0 2.21 2.41
BBBY 150109C00073500 C 01/09/15 73.5 1.98 2.17
BBBY 150109C00074000 C 01/09/15 74.0 1.77 2.01
BBBY 150109C00074500 C 01/09/15 74.5 1.59 1.86
BBBY 150109C00075000 C 01/09/15 75.0 1.41 1.63
BBBY 150109C00076000 C 01/09/15 76.0 1.11 1.32
BBBY 150109C00077000 C 01/09/15 77.0 0.87 1.04
BBBY 150109C00078000 C 01/09/15 78.0 0.67 0.86
BBBY 150109C00079000 C 01/09/15 79.0 0.53 0.69
BBBY 150109C00080000 C 01/09/15 80.0 0.42 0.55
BBBY 150109C00081000 C 01/09/15 81.0 0.31 0.44
BBBY 150109C00082000 C 01/09/15 82.0 0.21 0.35
BBBY 150109C00083000 C 01/09/15 83.0 0.15 0.29
BBBY 150109C00084000 C 01/09/15 84.0 0.11 0.23
BBBY 150109C00085000 C 01/09/15 85.0 0.07 0.19
BBBY 150109C00086000 C 01/09/15 86.0 0.05 0.16
BBBY 150109P00065000 P 01/09/15 65.0 0.40 0.58
BBBY 150109P00065500 P 01/09/15 65.5 0.52 0.65
BBBY 150109P00066000 P 01/09/15 66.0 0.57 0.72
BBBY 150109P00066500 P 01/09/15 66.5 0.62 0.81
BBBY 150109P00067000 P 01/09/15 67.0 0.70 0.90
BBBY 150109P00067500 P 01/09/15 67.5 0.80 1.00
BBBY 150109P00068000 P 01/09/15 68.0 0.97 1.12
BBBY 150109P00068500 P 01/09/15 68.5 1.06 1.24
BBBY 150109P00069000 P 01/09/15 69.0 1.17 1.39
BBBY 150109P00069500 P 01/09/15 69.5 1.32 1.55
BBBY 150109P00070000 P 01/09/15 70.0 1.52 1.72
BBBY 150109P00070500 P 01/09/15 70.5 1.69 1.89
BBBY 150109P00071000 P 01/09/15 71.0 1.86 2.10
BBBY 150109P00071500 P 01/09/15 71.5 2.06 2.30
BBBY 150109P00072000 P 01/09/15 72.0 2.30 2.55
BBBY 150109P00072500 P 01/09/15 72.5 2.54 2.77
BBBY 150109P00073000 P 01/09/15 73.0 2.80 3.00
BBBY 150109P00073500 P 01/09/15 73.5 3.05 3.30
BBBY 150109P00074000 P 01/09/15 74.0 3.35 3.60
BBBY 150109P00074500 P 01/09/15 74.5 3.65 3.90
BBBY 150109P00075000 P 01/09/15 75.0 3.95 4.20
BBBY 150109P00076000 P 01/09/15 76.0 4.65 4.90
BBBY 150109P00077000 P 01/09/15 77.0 5.40 5.65
BBBY 150109P00078000 P 01/09/15 78.0 6.20 6.45
BBBY 150109P00079000 P 01/09/15 79.0 6.50 7.45
BBBY 150109P00080000 P 01/09/15 80.0 7.35 8.35
BBBY 150109P00081000 P 01/09/15 81.0 8.25 9.30
BBBY 150109P00082000 P 01/09/15 82.0 9.15 10.20
BBBY 150109P00083000 P 01/09/15 83.0 8.40 11.80
BBBY 150109P00084000 P 01/09/15 84.0 9.35 12.75
BBBY 150109P00085000 P 01/09/15 85.0 10.85 13.70
BBBY 150109P00086000 P 01/09/15 86.0 11.35 14.60
BBBY 150117C00027500 C 01/17/15 27.5 44.60 45.85
BBBY 150117C00030000 C 01/17/15 30.0 42.10 43.35
BBBY 150117C00032500 C 01/17/15 32.5 39.60 40.85
BBBY 150117C00035000 C 01/17/15 35.0 37.05 38.50
BBBY 150117C00037500 C 01/17/15 37.5 34.60 35.85
BBBY 150117C00040000 C 01/17/15 40.0 31.95 33.55
BBBY 150117C00042500 C 01/17/15 42.5 29.60 30.85
BBBY 150117C00045000 C 01/17/15 45.0 26.90 28.55
BBBY 150117C00047500 C 01/17/15 47.5 24.60 25.85
BBBY 150117C00050000 C 01/17/15 50.0 22.10 23.45
BBBY 150117C00052500 C 01/17/15 52.5 19.75 21.05
BBBY 150117C00055000 C 01/17/15 55.0 17.25 18.45
BBBY 150117C00057500 C 01/17/15 57.5 14.70 15.85
BBBY 150117C00060000 C 01/17/15 60.0 12.40 13.00
BBBY 150117C00062500 C 01/17/15 62.5 10.05 10.85
BBBY 150117C00065000 C 01/17/15 65.0 7.75 8.35
BBBY 150117C00067500 C 01/17/15 67.5 5.80 6.10
BBBY 150117C00070000 C 01/17/15 70.0 4.10 4.25
BBBY 150117C00072500 C 01/17/15 72.5 2.69 2.76
BBBY 150117C00075000 C 01/17/15 75.0 1.63 1.69
BBBY 150117C00077500 C 01/17/15 77.5 0.94 0.97
BBBY 150117C00080000 C 01/17/15 80.0 0.48 0.53
BBBY 150117C00082500 C 01/17/15 82.5 0.25 0.29
BBBY 150117C00085000 C 01/17/15 85.0 0.13 0.17
BBBY 150117C00087500 C 01/17/15 87.5 0.07 0.10
BBBY 150117C00090000 C 01/17/15 90.0 0.03 0.06
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.04
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.04
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.03
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.02
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 0.02
BBBY 150117P00040000 P 01/17/15 40.0 0.00 0.03
BBBY 150117P00042500 P 01/17/15 42.5 0.00 0.03
BBBY 150117P00045000 P 01/17/15 45.0 0.00 0.03
BBBY 150117P00047500 P 01/17/15 47.5 0.00 0.03
BBBY 150117P00050000 P 01/17/15 50.0 0.00 0.04
BBBY 150117P00052500 P 01/17/15 52.5 0.02 0.06
BBBY 150117P00055000 P 01/17/15 55.0 0.03 0.10
BBBY 150117P00057500 P 01/17/15 57.5 0.07 0.15
BBBY 150117P00060000 P 01/17/15 60.0 0.17 0.20
BBBY 150117P00062500 P 01/17/15 62.5 0.25 0.34
BBBY 150117P00065000 P 01/17/15 65.0 0.49 0.60
BBBY 150117P00067500 P 01/17/15 67.5 0.97 1.03
BBBY 150117P00070000 P 01/17/15 70.0 1.69 1.72
BBBY 150117P00072500 P 01/17/15 72.5 2.73 2.78
BBBY 150117P00075000 P 01/17/15 75.0 4.15 4.25
BBBY 150117P00077500 P 01/17/15 77.5 5.85 6.05
BBBY 150117P00080000 P 01/17/15 80.0 7.40 8.25
BBBY 150117P00082500 P 01/17/15 82.5 9.65 10.65
BBBY 150117P00085000 P 01/17/15 85.0 11.75 13.00
BBBY 150117P00087500 P 01/17/15 87.5 14.25 15.40
BBBY 150117P00090000 P 01/17/15 90.0 16.80 17.85
BBBY 150117P00095000 P 01/17/15 95.0 21.60 22.85
BBBY 150117P00100000 P 01/17/15 100.0 26.70 28.20
BBBY 150117P00105000 P 01/17/15 105.0 31.70 33.20
BBBY 150117P00110000 P 01/17/15 110.0 36.70 38.45
BBBY 150117P00115000 P 01/17/15 115.0 40.95 44.25
BBBY 150220C00030000 C 02/20/15 30.0 40.70 44.60
BBBY 150220C00032500 C 02/20/15 32.5 38.20 42.05
BBBY 150220C00035000 C 02/20/15 35.0 36.25 39.65
BBBY 150220C00037500 C 02/20/15 37.5 33.25 37.15
BBBY 150220C00040000 C 02/20/15 40.0 31.80 34.55
BBBY 150220C00042500 C 02/20/15 42.5 28.35 32.30
BBBY 150220C00045000 C 02/20/15 45.0 26.75 28.75
BBBY 150220C00047500 C 02/20/15 47.5 24.75 26.15
BBBY 150220C00050000 C 02/20/15 50.0 22.05 23.65
BBBY 150220C00052500 C 02/20/15 52.5 19.65 21.05
BBBY 150220C00055000 C 02/20/15 55.0 17.35 18.40
BBBY 150220C00057500 C 02/20/15 57.5 14.95 16.00
BBBY 150220C00060000 C 02/20/15 60.0 12.50 13.75
BBBY 150220C00062500 C 02/20/15 62.5 10.10 11.40
BBBY 150220C00065000 C 02/20/15 65.0 8.15 9.05
BBBY 150220C00067500 C 02/20/15 67.5 6.15 6.45
BBBY 150220C00070000 C 02/20/15 70.0 4.55 4.65
BBBY 150220C00072500 C 02/20/15 72.5 3.10 3.20
BBBY 150220C00075000 C 02/20/15 75.0 2.03 2.07
BBBY 150220C00077500 C 02/20/15 77.5 1.23 1.30
BBBY 150220C00080000 C 02/20/15 80.0 0.72 0.79
BBBY 150220C00082500 C 02/20/15 82.5 0.41 0.48
BBBY 150220C00085000 C 02/20/15 85.0 0.23 0.30
BBBY 150220C00090000 C 02/20/15 90.0 0.07 0.12
BBBY 150220C00095000 C 02/20/15 95.0 0.02 0.06
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.03
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.03
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.03
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.03
BBBY 150220P00040000 P 02/20/15 40.0 0.00 0.03
BBBY 150220P00042500 P 02/20/15 42.5 0.00 0.03
BBBY 150220P00045000 P 02/20/15 45.0 0.00 0.04
BBBY 150220P00047500 P 02/20/15 47.5 0.02 0.05
BBBY 150220P00050000 P 02/20/15 50.0 0.05 0.09
BBBY 150220P00052500 P 02/20/15 52.5 0.05 0.13
BBBY 150220P00055000 P 02/20/15 55.0 0.09 0.20
BBBY 150220P00057500 P 02/20/15 57.5 0.17 0.28
BBBY 150220P00060000 P 02/20/15 60.0 0.29 0.39
BBBY 150220P00062500 P 02/20/15 62.5 0.49 0.57
BBBY 150220P00065000 P 02/20/15 65.0 0.81 0.89
BBBY 150220P00067500 P 02/20/15 67.5 1.31 1.36
BBBY 150220P00070000 P 02/20/15 70.0 2.05 2.13
BBBY 150220P00072500 P 02/20/15 72.5 3.10 3.20
BBBY 150220P00075000 P 02/20/15 75.0 4.50 4.60
BBBY 150220P00077500 P 02/20/15 77.5 6.20 6.35
BBBY 150220P00080000 P 02/20/15 80.0 7.60 8.50
BBBY 150220P00082500 P 02/20/15 82.5 9.80 10.70
BBBY 150220P00085000 P 02/20/15 85.0 11.85 13.00
BBBY 150220P00090000 P 02/20/15 90.0 16.85 18.05
BBBY 150220P00095000 P 02/20/15 95.0 21.60 23.00
BBBY 150515C00032500 C 05/15/15 32.5 38.05 42.30
BBBY 150515C00035000 C 05/15/15 35.0 35.75 39.85
BBBY 150515C00037500 C 05/15/15 37.5 33.35 37.30
BBBY 150515C00040000 C 05/15/15 40.0 32.25 34.50
BBBY 150515C00042500 C 05/15/15 42.5 29.80 32.40
BBBY 150515C00045000 C 05/15/15 45.0 26.85 29.95
BBBY 150515C00047500 C 05/15/15 47.5 24.40 26.55
BBBY 150515C00050000 C 05/15/15 50.0 22.35 23.75
BBBY 150515C00055000 C 05/15/15 55.0 17.60 18.85
BBBY 150515C00057500 C 05/15/15 57.5 14.60 16.50
BBBY 150515C00060000 C 05/15/15 60.0 13.10 14.30
BBBY 150515C00062500 C 05/15/15 62.5 11.00 12.15
BBBY 150515C00065000 C 05/15/15 65.0 9.10 9.55
BBBY 150515C00067500 C 05/15/15 67.5 7.40 7.55
BBBY 150515C00070000 C 05/15/15 70.0 5.80 5.95
BBBY 150515C00072500 C 05/15/15 72.5 4.40 4.55
BBBY 150515C00075000 C 05/15/15 75.0 3.25 3.40
BBBY 150515C00077500 C 05/15/15 77.5 2.34 2.47
BBBY 150515C00080000 C 05/15/15 80.0 1.64 1.76
BBBY 150515C00082500 C 05/15/15 82.5 1.11 1.23
BBBY 150515C00085000 C 05/15/15 85.0 0.75 0.85
BBBY 150515C00090000 C 05/15/15 90.0 0.33 0.41
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.03
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.04
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.05
BBBY 150515P00040000 P 05/15/15 40.0 0.01 0.06
BBBY 150515P00042500 P 05/15/15 42.5 0.02 0.11
BBBY 150515P00045000 P 05/15/15 45.0 0.05 0.15
BBBY 150515P00047500 P 05/15/15 47.5 0.08 0.20
BBBY 150515P00050000 P 05/15/15 50.0 0.14 0.26
BBBY 150515P00055000 P 05/15/15 55.0 0.34 0.45
BBBY 150515P00057500 P 05/15/15 57.5 0.52 0.64
BBBY 150515P00060000 P 05/15/15 60.0 0.77 0.89
BBBY 150515P00062500 P 05/15/15 62.5 1.15 1.27
BBBY 150515P00065000 P 05/15/15 65.0 1.66 1.76
BBBY 150515P00067500 P 05/15/15 67.5 2.35 2.44
BBBY 150515P00070000 P 05/15/15 70.0 3.20 3.35
BBBY 150515P00072500 P 05/15/15 72.5 4.30 4.45
BBBY 150515P00075000 P 05/15/15 75.0 5.65 5.80
BBBY 150515P00077500 P 05/15/15 77.5 7.25 7.40
BBBY 150515P00080000 P 05/15/15 80.0 9.05 9.20
BBBY 150515P00082500 P 05/15/15 82.5 11.00 11.20
BBBY 150515P00085000 P 05/15/15 85.0 12.55 13.60
BBBY 150515P00090000 P 05/15/15 90.0 16.80 18.15
BBBY 160115C00030000 C 01/15/16 30.0 40.25 45.00
BBBY 160115C00032500 C 01/15/16 32.5 38.35 42.55
BBBY 160115C00035000 C 01/15/16 35.0 37.20 39.15
BBBY 160115C00037500 C 01/15/16 37.5 33.55 37.65
BBBY 160115C00040000 C 01/15/16 40.0 32.30 34.25
BBBY 160115C00042500 C 01/15/16 42.5 28.65 32.85
BBBY 160115C00045000 C 01/15/16 45.0 26.80 30.05
BBBY 160115C00047500 C 01/15/16 47.5 25.25 27.25
BBBY 160115C00050000 C 01/15/16 50.0 23.10 24.80
BBBY 160115C00052500 C 01/15/16 52.5 20.95 22.60
BBBY 160115C00055000 C 01/15/16 55.0 18.85 20.15
BBBY 160115C00057500 C 01/15/16 57.5 16.75 18.05
BBBY 160115C00060000 C 01/15/16 60.0 14.85 15.90
BBBY 160115C00062500 C 01/15/16 62.5 12.95 13.60
BBBY 160115C00065000 C 01/15/16 65.0 11.25 11.85
BBBY 160115C00067500 C 01/15/16 67.5 9.75 9.95
BBBY 160115C00070000 C 01/15/16 70.0 8.30 8.50
BBBY 160115C00072500 C 01/15/16 72.5 6.95 7.15
BBBY 160115C00075000 C 01/15/16 75.0 5.80 6.00
BBBY 160115C00077500 C 01/15/16 77.5 4.75 5.00
BBBY 160115C00080000 C 01/15/16 80.0 3.85 4.10
BBBY 160115C00082500 C 01/15/16 82.5 3.15 3.45
BBBY 160115C00085000 C 01/15/16 85.0 2.54 2.74
BBBY 160115C00090000 C 01/15/16 90.0 1.61 1.81
BBBY 160115C00095000 C 01/15/16 95.0 0.99 1.18
BBBY 160115C00100000 C 01/15/16 100.0 0.61 0.79
BBBY 160115C00105000 C 01/15/16 105.0 0.38 0.53
BBBY 160115C00110000 C 01/15/16 110.0 0.22 0.36
BBBY 160115P00030000 P 01/15/16 30.0 0.03 0.11
BBBY 160115P00032500 P 01/15/16 32.5 0.05 0.17
BBBY 160115P00035000 P 01/15/16 35.0 0.08 0.22
BBBY 160115P00037500 P 01/15/16 37.5 0.14 0.29
BBBY 160115P00040000 P 01/15/16 40.0 0.20 0.37
BBBY 160115P00042500 P 01/15/16 42.5 0.28 0.45
BBBY 160115P00045000 P 01/15/16 45.0 0.39 0.56
BBBY 160115P00047500 P 01/15/16 47.5 0.53 0.70
BBBY 160115P00050000 P 01/15/16 50.0 0.73 0.89
BBBY 160115P00052500 P 01/15/16 52.5 0.97 1.13
BBBY 160115P00055000 P 01/15/16 55.0 1.28 1.44
BBBY 160115P00057500 P 01/15/16 57.5 1.68 1.86
BBBY 160115P00060000 P 01/15/16 60.0 2.18 2.38
BBBY 160115P00062500 P 01/15/16 62.5 2.81 3.00
BBBY 160115P00065000 P 01/15/16 65.0 3.55 3.75
BBBY 160115P00067500 P 01/15/16 67.5 4.45 4.65
BBBY 160115P00070000 P 01/15/16 70.0 5.45 5.65
BBBY 160115P00072500 P 01/15/16 72.5 6.65 6.85
BBBY 160115P00075000 P 01/15/16 75.0 7.95 8.15
BBBY 160115P00077500 P 01/15/16 77.5 9.40 9.65
BBBY 160115P00080000 P 01/15/16 80.0 11.05 11.30
BBBY 160115P00082500 P 01/15/16 82.5 12.80 13.00
BBBY 160115P00085000 P 01/15/16 85.0 14.70 14.90
BBBY 160115P00090000 P 01/15/16 90.0 18.15 19.75
BBBY 160115P00095000 P 01/15/16 95.0 22.00 24.00
BBBY 160115P00100000 P 01/15/16 100.0 26.40 28.40
BBBY 160115P00105000 P 01/15/16 105.0 31.40 33.40
BBBY 160115P00110000 P 01/15/16 110.0 36.20 38.45
BBBY 170120C00032500 C 01/20/17 32.5 38.75 43.15
BBBY 170120C00035000 C 01/20/17 35.0 36.10 40.85
BBBY 170120C00037500 C 01/20/17 37.5 33.60 38.50
BBBY 170120C00040000 C 01/20/17 40.0 32.00 36.15
BBBY 170120C00042500 C 01/20/17 42.5 30.10 33.95
BBBY 170120C00045000 C 01/20/17 45.0 27.95 31.75
BBBY 170120C00047500 C 01/20/17 47.5 25.75 29.60
BBBY 170120C00050000 C 01/20/17 50.0 24.00 26.60
BBBY 170120C00055000 C 01/20/17 55.0 20.60 22.60
BBBY 170120C00057500 C 01/20/17 57.5 18.90 20.50
BBBY 170120C00060000 C 01/20/17 60.0 17.30 18.05
BBBY 170120C00062500 C 01/20/17 62.5 15.60 16.40
BBBY 170120C00065000 C 01/20/17 65.0 14.00 14.80
BBBY 170120C00067500 C 01/20/17 67.5 12.45 13.30
BBBY 170120C00070000 C 01/20/17 70.0 11.20 11.90
BBBY 170120C00072500 C 01/20/17 72.5 9.80 10.65
BBBY 170120C00075000 C 01/20/17 75.0 8.85 9.45
BBBY 170120C00077500 C 01/20/17 77.5 7.75 8.25
BBBY 170120C00080000 C 01/20/17 80.0 6.80 7.15
BBBY 170120C00082500 C 01/20/17 82.5 5.90 6.50
BBBY 170120C00085000 C 01/20/17 85.0 5.00 5.70
BBBY 170120C00090000 C 01/20/17 90.0 3.85 4.40
BBBY 170120C00095000 C 01/20/17 95.0 2.81 3.35
BBBY 170120C00100000 C 01/20/17 100.0 2.04 2.56
BBBY 170120C00105000 C 01/20/17 105.0 1.51 1.95
BBBY 170120P00032500 P 01/20/17 32.5 0.26 0.45
BBBY 170120P00035000 P 01/20/17 35.0 0.35 0.58
BBBY 170120P00037500 P 01/20/17 37.5 0.48 0.72
BBBY 170120P00040000 P 01/20/17 40.0 0.63 0.92
BBBY 170120P00042500 P 01/20/17 42.5 0.83 1.14
BBBY 170120P00045000 P 01/20/17 45.0 1.07 1.40
BBBY 170120P00047500 P 01/20/17 47.5 1.36 1.72
BBBY 170120P00050000 P 01/20/17 50.0 1.71 2.09
BBBY 170120P00055000 P 01/20/17 55.0 2.61 3.00
BBBY 170120P00057500 P 01/20/17 57.5 3.20 3.60
BBBY 170120P00060000 P 01/20/17 60.0 3.90 4.25
BBBY 170120P00062500 P 01/20/17 62.5 4.65 5.10
BBBY 170120P00065000 P 01/20/17 65.0 5.55 5.95
BBBY 170120P00067500 P 01/20/17 67.5 6.50 6.90
BBBY 170120P00070000 P 01/20/17 70.0 7.55 8.00
BBBY 170120P00072500 P 01/20/17 72.5 8.80 9.20
BBBY 170120P00075000 P 01/20/17 75.0 10.20 10.50
BBBY 170120P00077500 P 01/20/17 77.5 11.65 12.00
BBBY 170120P00080000 P 01/20/17 80.0 13.05 13.50
BBBY 170120P00082500 P 01/20/17 82.5 14.65 15.15
BBBY 170120P00085000 P 01/20/17 85.0 16.40 17.10
BBBY 170120P00090000 P 01/20/17 90.0 20.15 20.75
BBBY 170120P00095000 P 01/20/17 95.0 24.25 24.80
BBBY 170120P00100000 P 01/20/17 100.0 27.75 29.55
BBBY 170120P00105000 P 01/20/17 105.0 32.10 34.00

OPRA data is delayed 15 minutes.