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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140801C00045000 C 08/01/14 45.0 16.90 18.55
BBBY 140801C00047500 C 08/01/14 47.5 14.40 15.95
BBBY 140801C00050000 C 08/01/14 50.0 11.90 13.45
BBBY 140801C00052500 C 08/01/14 52.5 9.55 11.00
BBBY 140801C00053500 C 08/01/14 53.5 8.80 9.95
BBBY 140801C00054000 C 08/01/14 54.0 8.30 9.45
BBBY 140801C00054500 C 08/01/14 54.5 7.80 8.85
BBBY 140801C00055000 C 08/01/14 55.0 7.30 8.45
BBBY 140801C00055500 C 08/01/14 55.5 6.80 7.85
BBBY 140801C00056000 C 08/01/14 56.0 6.30 7.35
BBBY 140801C00056500 C 08/01/14 56.5 5.90 6.85
BBBY 140801C00057000 C 08/01/14 57.0 5.35 6.30
BBBY 140801C00057500 C 08/01/14 57.5 4.85 5.95
BBBY 140801C00058000 C 08/01/14 58.0 4.35 5.40
BBBY 140801C00058500 C 08/01/14 58.5 3.85 4.95
BBBY 140801C00059000 C 08/01/14 59.0 3.35 4.25
BBBY 140801C00059500 C 08/01/14 59.5 2.86 3.95
BBBY 140801C00060000 C 08/01/14 60.0 2.38 3.40
BBBY 140801C00060500 C 08/01/14 60.5 1.87 2.96
BBBY 140801C00061000 C 08/01/14 61.0 1.91 2.39
BBBY 140801C00061500 C 08/01/14 61.5 1.49 1.94
BBBY 140801C00062000 C 08/01/14 62.0 1.13 1.44
BBBY 140801C00062500 C 08/01/14 62.5 0.75 1.03
BBBY 140801C00063000 C 08/01/14 63.0 0.44 0.54
BBBY 140801C00063500 C 08/01/14 63.5 0.24 0.38
BBBY 140801C00064000 C 08/01/14 64.0 0.13 0.23
BBBY 140801C00064500 C 08/01/14 64.5 0.06 0.15
BBBY 140801C00065000 C 08/01/14 65.0 0.00 0.12
BBBY 140801C00065500 C 08/01/14 65.5 0.00 0.05
BBBY 140801C00066000 C 08/01/14 66.0 0.00 0.05
BBBY 140801C00066500 C 08/01/14 66.5 0.00 0.05
BBBY 140801C00067000 C 08/01/14 67.0 0.00 0.05
BBBY 140801C00067500 C 08/01/14 67.5 0.00 0.05
BBBY 140801C00068000 C 08/01/14 68.0 0.00 0.05
BBBY 140801C00068500 C 08/01/14 68.5 0.00 0.05
BBBY 140801C00069000 C 08/01/14 69.0 0.00 0.05
BBBY 140801C00070000 C 08/01/14 70.0 0.00 0.05
BBBY 140801C00072500 C 08/01/14 72.5 0.00 0.05
BBBY 140801C00075000 C 08/01/14 75.0 0.00 0.10
BBBY 140801C00080000 C 08/01/14 80.0 0.00 0.15
BBBY 140801P00045000 P 08/01/14 45.0 0.00 0.10
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 0.08
BBBY 140801P00053500 P 08/01/14 53.5 0.00 0.15
BBBY 140801P00054000 P 08/01/14 54.0 0.00 0.15
BBBY 140801P00054500 P 08/01/14 54.5 0.00 0.21
BBBY 140801P00055000 P 08/01/14 55.0 0.00 0.06
BBBY 140801P00055500 P 08/01/14 55.5 0.00 0.22
BBBY 140801P00056000 P 08/01/14 56.0 0.00 0.22
BBBY 140801P00056500 P 08/01/14 56.5 0.00 0.22
BBBY 140801P00057000 P 08/01/14 57.0 0.00 0.22
BBBY 140801P00057500 P 08/01/14 57.5 0.00 0.08
BBBY 140801P00058000 P 08/01/14 58.0 0.00 0.23
BBBY 140801P00058500 P 08/01/14 58.5 0.00 0.23
BBBY 140801P00059000 P 08/01/14 59.0 0.00 0.20
BBBY 140801P00059500 P 08/01/14 59.5 0.00 0.20
BBBY 140801P00060000 P 08/01/14 60.0 0.00 0.14
BBBY 140801P00060500 P 08/01/14 60.5 0.01 0.14
BBBY 140801P00061000 P 08/01/14 61.0 0.04 0.13
BBBY 140801P00061500 P 08/01/14 61.5 0.05 0.12
BBBY 140801P00062000 P 08/01/14 62.0 0.08 0.16
BBBY 140801P00062500 P 08/01/14 62.5 0.17 0.25
BBBY 140801P00063000 P 08/01/14 63.0 0.27 0.45
BBBY 140801P00063500 P 08/01/14 63.5 0.52 0.74
BBBY 140801P00064000 P 08/01/14 64.0 0.84 1.13
BBBY 140801P00064500 P 08/01/14 64.5 1.16 1.56
BBBY 140801P00065000 P 08/01/14 65.0 1.60 2.04
BBBY 140801P00065500 P 08/01/14 65.5 2.10 2.67
BBBY 140801P00066000 P 08/01/14 66.0 2.58 3.70
BBBY 140801P00066500 P 08/01/14 66.5 3.05 4.20
BBBY 140801P00067000 P 08/01/14 67.0 3.55 4.70
BBBY 140801P00067500 P 08/01/14 67.5 4.00 5.20
BBBY 140801P00068000 P 08/01/14 68.0 4.55 5.75
BBBY 140801P00068500 P 08/01/14 68.5 5.05 6.20
BBBY 140801P00069000 P 08/01/14 69.0 5.55 6.75
BBBY 140801P00070000 P 08/01/14 70.0 6.55 7.75
BBBY 140801P00072500 P 08/01/14 72.5 8.85 10.45
BBBY 140801P00075000 P 08/01/14 75.0 11.55 13.10
BBBY 140801P00080000 P 08/01/14 80.0 16.40 18.10
BBBY 140808C00050000 C 08/08/14 50.0 11.95 13.45
BBBY 140808C00052500 C 08/08/14 52.5 9.65 11.05
BBBY 140808C00054000 C 08/08/14 54.0 8.35 9.50
BBBY 140808C00054500 C 08/08/14 54.5 7.85 8.95
BBBY 140808C00055000 C 08/08/14 55.0 7.35 8.45
BBBY 140808C00055500 C 08/08/14 55.5 6.85 7.95
BBBY 140808C00056000 C 08/08/14 56.0 6.35 7.45
BBBY 140808C00056500 C 08/08/14 56.5 5.85 6.95
BBBY 140808C00057000 C 08/08/14 57.0 5.35 6.45
BBBY 140808C00057500 C 08/08/14 57.5 4.85 5.95
BBBY 140808C00058000 C 08/08/14 58.0 4.40 5.45
BBBY 140808C00058500 C 08/08/14 58.5 3.85 4.95
BBBY 140808C00059000 C 08/08/14 59.0 3.40 4.50
BBBY 140808C00059500 C 08/08/14 59.5 2.94 4.00
BBBY 140808C00060000 C 08/08/14 60.0 2.74 3.55
BBBY 140808C00060500 C 08/08/14 60.5 2.45 3.05
BBBY 140808C00061000 C 08/08/14 61.0 2.12 2.45
BBBY 140808C00061500 C 08/08/14 61.5 1.77 1.95
BBBY 140808C00062000 C 08/08/14 62.0 1.39 1.51
BBBY 140808C00062500 C 08/08/14 62.5 1.06 1.12
BBBY 140808C00063000 C 08/08/14 63.0 0.78 0.84
BBBY 140808C00063500 C 08/08/14 63.5 0.55 0.60
BBBY 140808C00064000 C 08/08/14 64.0 0.38 0.43
BBBY 140808C00064500 C 08/08/14 64.5 0.26 0.30
BBBY 140808C00065000 C 08/08/14 65.0 0.18 0.24
BBBY 140808C00065500 C 08/08/14 65.5 0.10 0.19
BBBY 140808C00066000 C 08/08/14 66.0 0.06 0.14
BBBY 140808C00066500 C 08/08/14 66.5 0.04 0.11
BBBY 140808C00067000 C 08/08/14 67.0 0.02 0.08
BBBY 140808C00067500 C 08/08/14 67.5 0.01 0.07
BBBY 140808C00068000 C 08/08/14 68.0 0.01 0.06
BBBY 140808C00068500 C 08/08/14 68.5 0.00 0.05
BBBY 140808C00069000 C 08/08/14 69.0 0.00 0.05
BBBY 140808C00070000 C 08/08/14 70.0 0.00 0.04
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 0.03
BBBY 140808P00054500 P 08/08/14 54.5 0.00 0.03
BBBY 140808P00055000 P 08/08/14 55.0 0.00 0.03
BBBY 140808P00055500 P 08/08/14 55.5 0.00 0.04
BBBY 140808P00056000 P 08/08/14 56.0 0.00 0.04
BBBY 140808P00056500 P 08/08/14 56.5 0.00 0.04
BBBY 140808P00057000 P 08/08/14 57.0 0.00 0.05
BBBY 140808P00057500 P 08/08/14 57.5 0.00 0.05
BBBY 140808P00058000 P 08/08/14 58.0 0.01 0.05
BBBY 140808P00058500 P 08/08/14 58.5 0.02 0.06
BBBY 140808P00059000 P 08/08/14 59.0 0.03 0.07
BBBY 140808P00059500 P 08/08/14 59.5 0.04 0.08
BBBY 140808P00060000 P 08/08/14 60.0 0.06 0.11
BBBY 140808P00060500 P 08/08/14 60.5 0.08 0.14
BBBY 140808P00061000 P 08/08/14 61.0 0.12 0.19
BBBY 140808P00061500 P 08/08/14 61.5 0.21 0.27
BBBY 140808P00062000 P 08/08/14 62.0 0.33 0.39
BBBY 140808P00062500 P 08/08/14 62.5 0.50 0.55
BBBY 140808P00063000 P 08/08/14 63.0 0.67 0.78
BBBY 140808P00063500 P 08/08/14 63.5 0.95 1.06
BBBY 140808P00064000 P 08/08/14 64.0 1.23 1.40
BBBY 140808P00064500 P 08/08/14 64.5 1.64 1.77
BBBY 140808P00065000 P 08/08/14 65.0 1.80 2.24
BBBY 140808P00065500 P 08/08/14 65.5 2.23 2.71
BBBY 140808P00066000 P 08/08/14 66.0 2.66 3.30
BBBY 140808P00066500 P 08/08/14 66.5 3.10 4.15
BBBY 140808P00067000 P 08/08/14 67.0 3.60 4.65
BBBY 140808P00067500 P 08/08/14 67.5 4.10 5.15
BBBY 140808P00068000 P 08/08/14 68.0 4.55 5.70
BBBY 140808P00068500 P 08/08/14 68.5 5.05 6.15
BBBY 140808P00069000 P 08/08/14 69.0 5.55 6.70
BBBY 140808P00070000 P 08/08/14 70.0 6.55 7.70
BBBY 140816C00045000 C 08/16/14 45.0 16.90 18.50
BBBY 140816C00047500 C 08/16/14 47.5 14.45 15.95
BBBY 140816C00050000 C 08/16/14 50.0 12.55 13.45
BBBY 140816C00052500 C 08/16/14 52.5 9.60 10.95
BBBY 140816C00055000 C 08/16/14 55.0 7.85 8.40
BBBY 140816C00056500 C 08/16/14 56.5 6.20 6.95
BBBY 140816C00057000 C 08/16/14 57.0 5.75 6.50
BBBY 140816C00057500 C 08/16/14 57.5 5.55 5.85
BBBY 140816C00058000 C 08/16/14 58.0 4.75 5.50
BBBY 140816C00058500 C 08/16/14 58.5 4.30 5.00
BBBY 140816C00059000 C 08/16/14 59.0 3.85 4.55
BBBY 140816C00059500 C 08/16/14 59.5 3.60 4.05
BBBY 140816C00060000 C 08/16/14 60.0 3.15 3.45
BBBY 140816C00060500 C 08/16/14 60.5 2.74 3.15
BBBY 140816C00061000 C 08/16/14 61.0 2.33 2.57
BBBY 140816C00061500 C 08/16/14 61.5 1.93 2.08
BBBY 140816C00062000 C 08/16/14 62.0 1.58 1.65
BBBY 140816C00062500 C 08/16/14 62.5 1.27 1.32
BBBY 140816C00063000 C 08/16/14 63.0 0.99 1.03
BBBY 140816C00063500 C 08/16/14 63.5 0.76 0.80
BBBY 140816C00064000 C 08/16/14 64.0 0.57 0.61
BBBY 140816C00064500 C 08/16/14 64.5 0.42 0.46
BBBY 140816C00065000 C 08/16/14 65.0 0.31 0.34
BBBY 140816C00065500 C 08/16/14 65.5 0.23 0.28
BBBY 140816C00066000 C 08/16/14 66.0 0.16 0.24
BBBY 140816C00067500 C 08/16/14 67.5 0.10 0.13
BBBY 140816C00070000 C 08/16/14 70.0 0.05 0.06
BBBY 140816C00072500 C 08/16/14 72.5 0.02 0.05
BBBY 140816C00075000 C 08/16/14 75.0 0.00 0.03
BBBY 140816C00077500 C 08/16/14 77.5 0.00 0.03
BBBY 140816C00080000 C 08/16/14 80.0 0.00 0.03
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 0.01
BBBY 140816P00050000 P 08/16/14 50.0 0.01 0.03
BBBY 140816P00052500 P 08/16/14 52.5 0.01 0.02
BBBY 140816P00055000 P 08/16/14 55.0 0.02 0.03
BBBY 140816P00056500 P 08/16/14 56.5 0.01 0.06
BBBY 140816P00057000 P 08/16/14 57.0 0.02 0.07
BBBY 140816P00057500 P 08/16/14 57.5 0.02 0.06
BBBY 140816P00058000 P 08/16/14 58.0 0.04 0.09
BBBY 140816P00058500 P 08/16/14 58.5 0.05 0.10
BBBY 140816P00059000 P 08/16/14 59.0 0.07 0.12
BBBY 140816P00059500 P 08/16/14 59.5 0.10 0.15
BBBY 140816P00060000 P 08/16/14 60.0 0.14 0.19
BBBY 140816P00060500 P 08/16/14 60.5 0.18 0.25
BBBY 140816P00061000 P 08/16/14 61.0 0.27 0.32
BBBY 140816P00061500 P 08/16/14 61.5 0.36 0.43
BBBY 140816P00062000 P 08/16/14 62.0 0.51 0.57
BBBY 140816P00062500 P 08/16/14 62.5 0.68 0.75
BBBY 140816P00063000 P 08/16/14 63.0 0.90 0.98
BBBY 140816P00063500 P 08/16/14 63.5 1.19 1.28
BBBY 140816P00064000 P 08/16/14 64.0 1.46 1.56
BBBY 140816P00064500 P 08/16/14 64.5 1.83 1.92
BBBY 140816P00065000 P 08/16/14 65.0 2.20 2.31
BBBY 140816P00065500 P 08/16/14 65.5 2.38 2.74
BBBY 140816P00066000 P 08/16/14 66.0 2.79 3.20
BBBY 140816P00067500 P 08/16/14 67.5 4.15 4.70
BBBY 140816P00070000 P 08/16/14 70.0 6.60 7.25
BBBY 140816P00072500 P 08/16/14 72.5 9.10 10.45
BBBY 140816P00075000 P 08/16/14 75.0 11.45 13.10
BBBY 140816P00077500 P 08/16/14 77.5 14.00 15.60
BBBY 140816P00080000 P 08/16/14 80.0 16.55 18.10
BBBY 140816P00082500 P 08/16/14 82.5 19.05 20.60
BBBY 140816P00085000 P 08/16/14 85.0 21.55 22.30
BBBY 140816P00090000 P 08/16/14 90.0 26.55 27.25
BBBY 140822C00050000 C 08/22/14 50.0 11.95 13.50
BBBY 140822C00050500 C 08/22/14 50.5 11.45 13.00
BBBY 140822C00051000 C 08/22/14 51.0 10.95 12.50
BBBY 140822C00051500 C 08/22/14 51.5 10.50 11.95
BBBY 140822C00052000 C 08/22/14 52.0 10.05 11.90
BBBY 140822C00052500 C 08/22/14 52.5 9.60 11.50
BBBY 140822C00053000 C 08/22/14 53.0 9.20 10.60
BBBY 140822C00053500 C 08/22/14 53.5 8.80 10.00
BBBY 140822C00054000 C 08/22/14 54.0 8.30 9.45
BBBY 140822C00054500 C 08/22/14 54.5 7.80 8.95
BBBY 140822C00055000 C 08/22/14 55.0 7.55 8.50
BBBY 140822C00055500 C 08/22/14 55.5 6.80 8.00
BBBY 140822C00056000 C 08/22/14 56.0 6.35 7.50
BBBY 140822C00056500 C 08/22/14 56.5 5.85 7.05
BBBY 140822C00057000 C 08/22/14 57.0 5.35 6.50
BBBY 140822C00057500 C 08/22/14 57.5 4.95 6.00
BBBY 140822C00058000 C 08/22/14 58.0 4.50 5.55
BBBY 140822C00058500 C 08/22/14 58.5 4.05 5.05
BBBY 140822C00059000 C 08/22/14 59.0 3.55 4.60
BBBY 140822C00059500 C 08/22/14 59.5 3.55 4.15
BBBY 140822C00060000 C 08/22/14 60.0 3.25 3.70
BBBY 140822C00060500 C 08/22/14 60.5 2.74 3.25
BBBY 140822C00061000 C 08/22/14 61.0 2.45 2.59
BBBY 140822C00061500 C 08/22/14 61.5 2.08 2.22
BBBY 140822C00062000 C 08/22/14 62.0 1.73 1.82
BBBY 140822C00062500 C 08/22/14 62.5 1.42 1.51
BBBY 140822C00063000 C 08/22/14 63.0 1.16 1.21
BBBY 140822C00063500 C 08/22/14 63.5 0.93 0.98
BBBY 140822C00064000 C 08/22/14 64.0 0.73 0.81
BBBY 140822C00064500 C 08/22/14 64.5 0.57 0.62
BBBY 140822C00065000 C 08/22/14 65.0 0.44 0.49
BBBY 140822C00066000 C 08/22/14 66.0 0.27 0.35
BBBY 140822C00067000 C 08/22/14 67.0 0.14 0.23
BBBY 140822P00050000 P 08/22/14 50.0 0.00 0.03
BBBY 140822P00050500 P 08/22/14 50.5 0.00 0.03
BBBY 140822P00051000 P 08/22/14 51.0 0.00 0.04
BBBY 140822P00051500 P 08/22/14 51.5 0.00 0.04
BBBY 140822P00052000 P 08/22/14 52.0 0.00 0.05
BBBY 140822P00052500 P 08/22/14 52.5 0.00 0.05
BBBY 140822P00053000 P 08/22/14 53.0 0.00 0.05
BBBY 140822P00053500 P 08/22/14 53.5 0.00 0.06
BBBY 140822P00054000 P 08/22/14 54.0 0.00 0.06
BBBY 140822P00054500 P 08/22/14 54.5 0.00 0.06
BBBY 140822P00055000 P 08/22/14 55.0 0.00 0.06
BBBY 140822P00055500 P 08/22/14 55.5 0.01 0.08
BBBY 140822P00056000 P 08/22/14 56.0 0.02 0.08
BBBY 140822P00056500 P 08/22/14 56.5 0.03 0.09
BBBY 140822P00057000 P 08/22/14 57.0 0.03 0.10
BBBY 140822P00057500 P 08/22/14 57.5 0.05 0.11
BBBY 140822P00058000 P 08/22/14 58.0 0.07 0.14
BBBY 140822P00058500 P 08/22/14 58.5 0.09 0.16
BBBY 140822P00059000 P 08/22/14 59.0 0.12 0.19
BBBY 140822P00059500 P 08/22/14 59.5 0.16 0.23
BBBY 140822P00060000 P 08/22/14 60.0 0.20 0.29
BBBY 140822P00060500 P 08/22/14 60.5 0.27 0.36
BBBY 140822P00061000 P 08/22/14 61.0 0.39 0.44
BBBY 140822P00061500 P 08/22/14 61.5 0.51 0.57
BBBY 140822P00062000 P 08/22/14 62.0 0.64 0.73
BBBY 140822P00062500 P 08/22/14 62.5 0.85 0.92
BBBY 140822P00063000 P 08/22/14 63.0 1.07 1.15
BBBY 140822P00063500 P 08/22/14 63.5 1.33 1.43
BBBY 140822P00064000 P 08/22/14 64.0 1.63 1.73
BBBY 140822P00064500 P 08/22/14 64.5 1.95 2.07
BBBY 140822P00065000 P 08/22/14 65.0 2.27 2.44
BBBY 140822P00066000 P 08/22/14 66.0 2.91 3.30
BBBY 140822P00067000 P 08/22/14 67.0 3.75 4.45
BBBY 140829C00050000 C 08/29/14 50.0 11.95 13.50
BBBY 140829C00051000 C 08/29/14 51.0 11.00 12.50
BBBY 140829C00052000 C 08/29/14 52.0 10.05 11.50
BBBY 140829C00052500 C 08/29/14 52.5 9.40 11.00
BBBY 140829C00053000 C 08/29/14 53.0 9.25 10.45
BBBY 140829C00053500 C 08/29/14 53.5 8.80 10.00
BBBY 140829C00054000 C 08/29/14 54.0 8.20 9.50
BBBY 140829C00054500 C 08/29/14 54.5 7.70 9.00
BBBY 140829C00055000 C 08/29/14 55.0 7.25 8.50
BBBY 140829C00055500 C 08/29/14 55.5 6.75 8.00
BBBY 140829C00056000 C 08/29/14 56.0 6.25 7.55
BBBY 140829C00056500 C 08/29/14 56.5 5.70 7.10
BBBY 140829C00057000 C 08/29/14 57.0 5.25 6.55
BBBY 140829C00057500 C 08/29/14 57.5 4.80 6.05
BBBY 140829C00058000 C 08/29/14 58.0 5.10 5.60
BBBY 140829C00058500 C 08/29/14 58.5 4.20 5.10
BBBY 140829C00059000 C 08/29/14 59.0 3.75 4.65
BBBY 140829C00059500 C 08/29/14 59.5 3.45 4.20
BBBY 140829C00060000 C 08/29/14 60.0 3.30 3.75
BBBY 140829C00060500 C 08/29/14 60.5 2.94 3.20
BBBY 140829C00061000 C 08/29/14 61.0 2.56 2.81
BBBY 140829C00061500 C 08/29/14 61.5 2.15 2.39
BBBY 140829C00062000 C 08/29/14 62.0 1.82 2.07
BBBY 140829C00062500 C 08/29/14 62.5 1.57 1.77
BBBY 140829C00063000 C 08/29/14 63.0 1.25 1.47
BBBY 140829C00063500 C 08/29/14 63.5 1.05 1.22
BBBY 140829C00064000 C 08/29/14 64.0 0.81 1.00
BBBY 140829C00064500 C 08/29/14 64.5 0.68 0.81
BBBY 140829C00065000 C 08/29/14 65.0 0.54 0.65
BBBY 140829C00065500 C 08/29/14 65.5 0.42 0.53
BBBY 140829C00066000 C 08/29/14 66.0 0.33 0.43
BBBY 140829C00066500 C 08/29/14 66.5 0.26 0.37
BBBY 140829C00067000 C 08/29/14 67.0 0.20 0.30
BBBY 140829P00050000 P 08/29/14 50.0 0.00 0.04
BBBY 140829P00051000 P 08/29/14 51.0 0.00 0.05
BBBY 140829P00052000 P 08/29/14 52.0 0.00 0.05
BBBY 140829P00052500 P 08/29/14 52.5 0.00 0.06
BBBY 140829P00053000 P 08/29/14 53.0 0.01 0.06
BBBY 140829P00053500 P 08/29/14 53.5 0.01 0.07
BBBY 140829P00054000 P 08/29/14 54.0 0.01 0.07
BBBY 140829P00054500 P 08/29/14 54.5 0.02 0.08
BBBY 140829P00055000 P 08/29/14 55.0 0.03 0.08
BBBY 140829P00055500 P 08/29/14 55.5 0.03 0.10
BBBY 140829P00056000 P 08/29/14 56.0 0.04 0.10
BBBY 140829P00056500 P 08/29/14 56.5 0.05 0.12
BBBY 140829P00057000 P 08/29/14 57.0 0.07 0.14
BBBY 140829P00057500 P 08/29/14 57.5 0.09 0.16
BBBY 140829P00058000 P 08/29/14 58.0 0.11 0.19
BBBY 140829P00058500 P 08/29/14 58.5 0.14 0.23
BBBY 140829P00059000 P 08/29/14 59.0 0.18 0.27
BBBY 140829P00059500 P 08/29/14 59.5 0.23 0.32
BBBY 140829P00060000 P 08/29/14 60.0 0.29 0.39
BBBY 140829P00060500 P 08/29/14 60.5 0.37 0.47
BBBY 140829P00061000 P 08/29/14 61.0 0.46 0.56
BBBY 140829P00061500 P 08/29/14 61.5 0.59 0.71
BBBY 140829P00062000 P 08/29/14 62.0 0.74 0.87
BBBY 140829P00062500 P 08/29/14 62.5 0.92 1.09
BBBY 140829P00063000 P 08/29/14 63.0 1.16 1.31
BBBY 140829P00063500 P 08/29/14 63.5 1.42 1.55
BBBY 140829P00064000 P 08/29/14 64.0 1.68 1.85
BBBY 140829P00064500 P 08/29/14 64.5 1.99 2.21
BBBY 140829P00065000 P 08/29/14 65.0 2.34 2.54
BBBY 140829P00065500 P 08/29/14 65.5 2.72 2.92
BBBY 140829P00066000 P 08/29/14 66.0 3.15 3.35
BBBY 140829P00066500 P 08/29/14 66.5 3.40 4.00
BBBY 140829P00067000 P 08/29/14 67.0 3.80 4.50
BBBY 140905C00050000 C 09/05/14 50.0 12.00 13.45
BBBY 140905C00051000 C 09/05/14 51.0 11.00 12.55
BBBY 140905C00052000 C 09/05/14 52.0 10.05 11.50
BBBY 140905C00052500 C 09/05/14 52.5 9.65 11.05
BBBY 140905C00053000 C 09/05/14 53.0 9.30 10.50
BBBY 140905C00053500 C 09/05/14 53.5 8.80 10.00
BBBY 140905C00054000 C 09/05/14 54.0 8.25 9.60
BBBY 140905C00054500 C 09/05/14 54.5 7.75 9.10
BBBY 140905C00055000 C 09/05/14 55.0 7.30 8.60
BBBY 140905C00055500 C 09/05/14 55.5 6.75 8.15
BBBY 140905C00056000 C 09/05/14 56.0 6.25 7.65
BBBY 140905C00056500 C 09/05/14 56.5 5.75 7.10
BBBY 140905C00057000 C 09/05/14 57.0 5.30 6.70
BBBY 140905C00057500 C 09/05/14 57.5 4.85 6.10
BBBY 140905C00058000 C 09/05/14 58.0 4.80 5.60
BBBY 140905C00058500 C 09/05/14 58.5 4.10 5.15
BBBY 140905C00059000 C 09/05/14 59.0 3.55 4.70
BBBY 140905C00059500 C 09/05/14 59.5 3.60 4.25
BBBY 140905C00060000 C 09/05/14 60.0 3.30 3.85
BBBY 140905C00060500 C 09/05/14 60.5 3.00 3.25
BBBY 140905C00061000 C 09/05/14 61.0 2.65 2.91
BBBY 140905C00061500 C 09/05/14 61.5 2.25 2.40
BBBY 140905C00062000 C 09/05/14 62.0 1.92 2.06
BBBY 140905C00062500 C 09/05/14 62.5 1.62 1.76
BBBY 140905C00063000 C 09/05/14 63.0 1.41 1.48
BBBY 140905C00063500 C 09/05/14 63.5 1.16 1.23
BBBY 140905C00064000 C 09/05/14 64.0 0.96 1.02
BBBY 140905C00064500 C 09/05/14 64.5 0.73 0.84
BBBY 140905C00065000 C 09/05/14 65.0 0.63 0.70
BBBY 140905C00065500 C 09/05/14 65.5 0.51 0.56
BBBY 140905C00066000 C 09/05/14 66.0 0.41 0.46
BBBY 140905C00066500 C 09/05/14 66.5 0.33 0.40
BBBY 140905C00067000 C 09/05/14 67.0 0.26 0.36
BBBY 140905C00067500 C 09/05/14 67.5 0.20 0.30
BBBY 140905C00068000 C 09/05/14 68.0 0.16 0.24
BBBY 140905C00068500 C 09/05/14 68.5 0.13 0.20
BBBY 140905C00069000 C 09/05/14 69.0 0.10 0.17
BBBY 140905P00050000 P 09/05/14 50.0 0.00 0.05
BBBY 140905P00051000 P 09/05/14 51.0 0.00 0.05
BBBY 140905P00052000 P 09/05/14 52.0 0.01 0.06
BBBY 140905P00052500 P 09/05/14 52.5 0.01 0.06
BBBY 140905P00053000 P 09/05/14 53.0 0.01 0.07
BBBY 140905P00053500 P 09/05/14 53.5 0.02 0.08
BBBY 140905P00054000 P 09/05/14 54.0 0.03 0.08
BBBY 140905P00054500 P 09/05/14 54.5 0.03 0.09
BBBY 140905P00055000 P 09/05/14 55.0 0.04 0.10
BBBY 140905P00055500 P 09/05/14 55.5 0.05 0.11
BBBY 140905P00056000 P 09/05/14 56.0 0.06 0.13
BBBY 140905P00056500 P 09/05/14 56.5 0.08 0.15
BBBY 140905P00057000 P 09/05/14 57.0 0.09 0.17
BBBY 140905P00057500 P 09/05/14 57.5 0.12 0.19
BBBY 140905P00058000 P 09/05/14 58.0 0.15 0.23
BBBY 140905P00058500 P 09/05/14 58.5 0.18 0.27
BBBY 140905P00059000 P 09/05/14 59.0 0.23 0.32
BBBY 140905P00059500 P 09/05/14 59.5 0.28 0.38
BBBY 140905P00060000 P 09/05/14 60.0 0.35 0.45
BBBY 140905P00060500 P 09/05/14 60.5 0.44 0.52
BBBY 140905P00061000 P 09/05/14 61.0 0.57 0.64
BBBY 140905P00061500 P 09/05/14 61.5 0.69 0.80
BBBY 140905P00062000 P 09/05/14 62.0 0.84 0.97
BBBY 140905P00062500 P 09/05/14 62.5 1.03 1.17
BBBY 140905P00063000 P 09/05/14 63.0 1.30 1.40
BBBY 140905P00063500 P 09/05/14 63.5 1.49 1.66
BBBY 140905P00064000 P 09/05/14 64.0 1.78 1.96
BBBY 140905P00064500 P 09/05/14 64.5 2.08 2.29
BBBY 140905P00065000 P 09/05/14 65.0 2.42 2.65
BBBY 140905P00065500 P 09/05/14 65.5 2.80 3.05
BBBY 140905P00066000 P 09/05/14 66.0 3.20 3.45
BBBY 140905P00066500 P 09/05/14 66.5 3.45 4.05
BBBY 140905P00067000 P 09/05/14 67.0 3.85 4.55
BBBY 140905P00067500 P 09/05/14 67.5 4.30 5.55
BBBY 140905P00068000 P 09/05/14 68.0 4.75 6.05
BBBY 140905P00068500 P 09/05/14 68.5 5.20 6.50
BBBY 140905P00069000 P 09/05/14 69.0 5.70 7.00
BBBY 140920C00042500 C 09/20/14 42.5 19.45 21.00
BBBY 140920C00045000 C 09/20/14 45.0 16.95 18.50
BBBY 140920C00047500 C 09/20/14 47.5 14.50 16.05
BBBY 140920C00050000 C 09/20/14 50.0 12.00 13.55
BBBY 140920C00052500 C 09/20/14 52.5 9.70 11.05
BBBY 140920C00055000 C 09/20/14 55.0 7.55 8.60
BBBY 140920C00057500 C 09/20/14 57.5 5.40 6.20
BBBY 140920C00060000 C 09/20/14 60.0 3.65 3.90
BBBY 140920C00062500 C 09/20/14 62.5 1.98 2.10
BBBY 140920C00065000 C 09/20/14 65.0 0.89 0.98
BBBY 140920C00067500 C 09/20/14 67.5 0.35 0.43
BBBY 140920C00070000 C 09/20/14 70.0 0.12 0.19
BBBY 140920C00075000 C 09/20/14 75.0 0.01 0.07
BBBY 140920P00042500 P 09/20/14 42.5 0.00 0.03
BBBY 140920P00045000 P 09/20/14 45.0 0.00 0.03
BBBY 140920P00047500 P 09/20/14 47.5 0.00 0.05
BBBY 140920P00050000 P 09/20/14 50.0 0.02 0.06
BBBY 140920P00052500 P 09/20/14 52.5 0.04 0.09
BBBY 140920P00055000 P 09/20/14 55.0 0.10 0.15
BBBY 140920P00057500 P 09/20/14 57.5 0.21 0.28
BBBY 140920P00060000 P 09/20/14 60.0 0.56 0.62
BBBY 140920P00062500 P 09/20/14 62.5 1.35 1.43
BBBY 140920P00065000 P 09/20/14 65.0 2.72 2.85
BBBY 140920P00067500 P 09/20/14 67.5 4.50 5.05
BBBY 140920P00070000 P 09/20/14 70.0 6.70 7.70
BBBY 140920P00075000 P 09/20/14 75.0 11.55 13.10
BBBY 141122C00045000 C 11/22/14 45.0 17.10 18.60
BBBY 141122C00047500 C 11/22/14 47.5 14.70 16.20
BBBY 141122C00050000 C 11/22/14 50.0 12.70 13.75
BBBY 141122C00052500 C 11/22/14 52.5 10.75 11.40
BBBY 141122C00055000 C 11/22/14 55.0 8.70 9.15
BBBY 141122C00057500 C 11/22/14 57.5 6.65 6.95
BBBY 141122C00060000 C 11/22/14 60.0 4.90 5.05
BBBY 141122C00062500 C 11/22/14 62.5 3.40 3.55
BBBY 141122C00065000 C 11/22/14 65.0 2.26 2.33
BBBY 141122C00067500 C 11/22/14 67.5 1.41 1.47
BBBY 141122C00070000 C 11/22/14 70.0 0.86 0.91
BBBY 141122C00072500 C 11/22/14 72.5 0.47 0.56
BBBY 141122C00075000 C 11/22/14 75.0 0.26 0.34
BBBY 141122C00077500 C 11/22/14 77.5 0.14 0.21
BBBY 141122C00080000 C 11/22/14 80.0 0.09 0.14
BBBY 141122C00085000 C 11/22/14 85.0 0.02 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 0.05 0.13
BBBY 141122P00047500 P 11/22/14 47.5 0.09 0.18
BBBY 141122P00050000 P 11/22/14 50.0 0.16 0.26
BBBY 141122P00052500 P 11/22/14 52.5 0.32 0.40
BBBY 141122P00055000 P 11/22/14 55.0 0.58 0.64
BBBY 141122P00057500 P 11/22/14 57.5 1.05 1.10
BBBY 141122P00060000 P 11/22/14 60.0 1.74 1.79
BBBY 141122P00062500 P 11/22/14 62.5 2.76 2.82
BBBY 141122P00065000 P 11/22/14 65.0 4.05 4.20
BBBY 141122P00067500 P 11/22/14 67.5 5.70 5.85
BBBY 141122P00070000 P 11/22/14 70.0 7.55 7.80
BBBY 141122P00072500 P 11/22/14 72.5 9.55 9.95
BBBY 141122P00075000 P 11/22/14 75.0 11.80 12.75
BBBY 141122P00077500 P 11/22/14 77.5 14.20 15.40
BBBY 141122P00080000 P 11/22/14 80.0 16.60 18.15
BBBY 141122P00085000 P 11/22/14 85.0 21.55 23.20
BBBY 141122P00090000 P 11/22/14 90.0 26.50 28.85
BBBY 141122P00095000 P 11/22/14 95.0 31.50 33.45
BBBY 150117C00027500 C 01/17/15 27.5 34.20 36.10
BBBY 150117C00030000 C 01/17/15 30.0 31.70 33.70
BBBY 150117C00032500 C 01/17/15 32.5 29.00 31.20
BBBY 150117C00035000 C 01/17/15 35.0 27.00 28.60
BBBY 150117C00037500 C 01/17/15 37.5 24.55 26.15
BBBY 150117C00040000 C 01/17/15 40.0 22.05 23.75
BBBY 150117C00042500 C 01/17/15 42.5 19.70 21.30
BBBY 150117C00045000 C 01/17/15 45.0 17.30 18.85
BBBY 150117C00047500 C 01/17/15 47.5 15.35 16.40
BBBY 150117C00050000 C 01/17/15 50.0 13.60 14.00
BBBY 150117C00052500 C 01/17/15 52.5 11.05 11.80
BBBY 150117C00055000 C 01/17/15 55.0 9.25 9.70
BBBY 150117C00057500 C 01/17/15 57.5 7.35 7.55
BBBY 150117C00060000 C 01/17/15 60.0 5.70 5.85
BBBY 150117C00062500 C 01/17/15 62.5 4.20 4.35
BBBY 150117C00065000 C 01/17/15 65.0 3.05 3.15
BBBY 150117C00067500 C 01/17/15 67.5 2.14 2.19
BBBY 150117C00070000 C 01/17/15 70.0 1.45 1.54
BBBY 150117C00072500 C 01/17/15 72.5 0.97 1.06
BBBY 150117C00075000 C 01/17/15 75.0 0.63 0.71
BBBY 150117C00077500 C 01/17/15 77.5 0.41 0.47
BBBY 150117C00080000 C 01/17/15 80.0 0.25 0.31
BBBY 150117C00082500 C 01/17/15 82.5 0.14 0.22
BBBY 150117C00085000 C 01/17/15 85.0 0.10 0.16
BBBY 150117C00087500 C 01/17/15 87.5 0.06 0.11
BBBY 150117C00090000 C 01/17/15 90.0 0.04 0.09
BBBY 150117C00095000 C 01/17/15 95.0 0.01 0.06
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 0.05
BBBY 150117P00037500 P 01/17/15 37.5 0.02 0.07
BBBY 150117P00040000 P 01/17/15 40.0 0.08 0.12
BBBY 150117P00042500 P 01/17/15 42.5 0.10 0.18
BBBY 150117P00045000 P 01/17/15 45.0 0.15 0.26
BBBY 150117P00047500 P 01/17/15 47.5 0.26 0.36
BBBY 150117P00050000 P 01/17/15 50.0 0.43 0.52
BBBY 150117P00052500 P 01/17/15 52.5 0.69 0.75
BBBY 150117P00055000 P 01/17/15 55.0 1.08 1.12
BBBY 150117P00057500 P 01/17/15 57.5 1.66 1.73
BBBY 150117P00060000 P 01/17/15 60.0 2.44 2.54
BBBY 150117P00062500 P 01/17/15 62.5 3.45 3.55
BBBY 150117P00065000 P 01/17/15 65.0 4.75 4.95
BBBY 150117P00067500 P 01/17/15 67.5 6.35 6.45
BBBY 150117P00070000 P 01/17/15 70.0 8.15 8.35
BBBY 150117P00072500 P 01/17/15 72.5 10.15 10.35
BBBY 150117P00075000 P 01/17/15 75.0 12.10 12.95
BBBY 150117P00077500 P 01/17/15 77.5 14.20 15.30
BBBY 150117P00080000 P 01/17/15 80.0 16.70 17.70
BBBY 150117P00082500 P 01/17/15 82.5 19.05 20.65
BBBY 150117P00085000 P 01/17/15 85.0 21.50 23.20
BBBY 150117P00087500 P 01/17/15 87.5 23.95 25.70
BBBY 150117P00090000 P 01/17/15 90.0 26.45 28.20
BBBY 150117P00095000 P 01/17/15 95.0 30.55 34.10
BBBY 150117P00100000 P 01/17/15 100.0 36.50 38.45
BBBY 150117P00105000 P 01/17/15 105.0 40.20 44.10
BBBY 150117P00110000 P 01/17/15 110.0 46.20 49.10
BBBY 150117P00115000 P 01/17/15 115.0 51.20 54.10
BBBY 150220C00030000 C 02/20/15 30.0 31.50 33.75
BBBY 150220C00032500 C 02/20/15 32.5 29.30 31.20
BBBY 150220C00035000 C 02/20/15 35.0 26.85 28.65
BBBY 150220C00037500 C 02/20/15 37.5 24.35 26.35
BBBY 150220C00040000 C 02/20/15 40.0 22.15 23.80
BBBY 150220C00042500 C 02/20/15 42.5 19.80 21.35
BBBY 150220C00045000 C 02/20/15 45.0 17.40 18.95
BBBY 150220C00047500 C 02/20/15 47.5 15.25 16.50
BBBY 150220C00050000 C 02/20/15 50.0 13.00 14.20
BBBY 150220C00052500 C 02/20/15 52.5 10.85 12.00
BBBY 150220C00055000 C 02/20/15 55.0 9.20 9.90
BBBY 150220C00057500 C 02/20/15 57.5 7.60 7.85
BBBY 150220C00060000 C 02/20/15 60.0 5.95 6.15
BBBY 150220C00062500 C 02/20/15 62.5 4.50 4.70
BBBY 150220C00065000 C 02/20/15 65.0 3.30 3.45
BBBY 150220C00067500 C 02/20/15 67.5 2.37 2.52
BBBY 150220C00070000 C 02/20/15 70.0 1.65 1.80
BBBY 150220C00075000 C 02/20/15 75.0 0.76 0.85
BBBY 150220C00080000 C 02/20/15 80.0 0.34 0.41
BBBY 150220C00085000 C 02/20/15 85.0 0.12 0.21
BBBY 150220C00090000 C 02/20/15 90.0 0.06 0.12
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.04
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.05
BBBY 150220P00035000 P 02/20/15 35.0 0.02 0.07
BBBY 150220P00037500 P 02/20/15 37.5 0.05 0.11
BBBY 150220P00040000 P 02/20/15 40.0 0.08 0.17
BBBY 150220P00042500 P 02/20/15 42.5 0.13 0.23
BBBY 150220P00045000 P 02/20/15 45.0 0.21 0.31
BBBY 150220P00047500 P 02/20/15 47.5 0.36 0.44
BBBY 150220P00050000 P 02/20/15 50.0 0.55 0.62
BBBY 150220P00052500 P 02/20/15 52.5 0.84 0.92
BBBY 150220P00055000 P 02/20/15 55.0 1.27 1.35
BBBY 150220P00057500 P 02/20/15 57.5 1.87 1.97
BBBY 150220P00060000 P 02/20/15 60.0 2.67 2.79
BBBY 150220P00062500 P 02/20/15 62.5 3.70 3.85
BBBY 150220P00065000 P 02/20/15 65.0 5.00 5.15
BBBY 150220P00067500 P 02/20/15 67.5 6.55 6.75
BBBY 150220P00070000 P 02/20/15 70.0 8.35 8.50
BBBY 150220P00075000 P 02/20/15 75.0 12.20 13.25
BBBY 150220P00080000 P 02/20/15 80.0 16.75 18.05
BBBY 150220P00085000 P 02/20/15 85.0 21.55 23.20
BBBY 150220P00090000 P 02/20/15 90.0 26.50 28.20
BBBY 160115C00030000 C 01/15/16 30.0 31.55 35.20
BBBY 160115C00032500 C 01/15/16 32.5 29.15 32.65
BBBY 160115C00035000 C 01/15/16 35.0 26.80 30.00
BBBY 160115C00037500 C 01/15/16 37.5 24.95 27.50
BBBY 160115C00040000 C 01/15/16 40.0 22.65 25.05
BBBY 160115C00042500 C 01/15/16 42.5 20.40 22.40
BBBY 160115C00045000 C 01/15/16 45.0 18.45 20.40
BBBY 160115C00047500 C 01/15/16 47.5 16.35 18.35
BBBY 160115C00050000 C 01/15/16 50.0 14.35 16.35
BBBY 160115C00052500 C 01/15/16 52.5 13.50 14.80
BBBY 160115C00055000 C 01/15/16 55.0 11.80 12.40
BBBY 160115C00057500 C 01/15/16 57.5 10.20 10.70
BBBY 160115C00060000 C 01/15/16 60.0 8.80 9.20
BBBY 160115C00062500 C 01/15/16 62.5 7.35 7.75
BBBY 160115C00065000 C 01/15/16 65.0 6.10 6.50
BBBY 160115C00067500 C 01/15/16 67.5 5.05 5.45
BBBY 160115C00070000 C 01/15/16 70.0 4.15 4.55
BBBY 160115C00072500 C 01/15/16 72.5 3.40 3.75
BBBY 160115C00075000 C 01/15/16 75.0 2.77 3.05
BBBY 160115C00077500 C 01/15/16 77.5 2.21 2.45
BBBY 160115C00080000 C 01/15/16 80.0 1.78 1.95
BBBY 160115C00082500 C 01/15/16 82.5 1.44 1.63
BBBY 160115C00085000 C 01/15/16 85.0 1.14 1.39
BBBY 160115C00090000 C 01/15/16 90.0 0.72 0.94
BBBY 160115C00095000 C 01/15/16 95.0 0.46 0.64
BBBY 160115C00100000 C 01/15/16 100.0 0.30 0.45
BBBY 160115C00105000 C 01/15/16 105.0 0.18 0.32
BBBY 160115C00110000 C 01/15/16 110.0 0.12 0.24
BBBY 160115P00030000 P 01/15/16 30.0 0.12 0.22
BBBY 160115P00032500 P 01/15/16 32.5 0.19 0.30
BBBY 160115P00035000 P 01/15/16 35.0 0.27 0.40
BBBY 160115P00037500 P 01/15/16 37.5 0.40 0.54
BBBY 160115P00040000 P 01/15/16 40.0 0.56 0.72
BBBY 160115P00042500 P 01/15/16 42.5 0.77 0.95
BBBY 160115P00045000 P 01/15/16 45.0 1.10 1.25
BBBY 160115P00047500 P 01/15/16 47.5 1.42 1.62
BBBY 160115P00050000 P 01/15/16 50.0 1.79 2.09
BBBY 160115P00052500 P 01/15/16 52.5 2.45 2.68
BBBY 160115P00055000 P 01/15/16 55.0 3.10 3.35
BBBY 160115P00057500 P 01/15/16 57.5 3.90 4.20
BBBY 160115P00060000 P 01/15/16 60.0 4.90 5.20
BBBY 160115P00062500 P 01/15/16 62.5 6.00 6.30
BBBY 160115P00065000 P 01/15/16 65.0 7.30 7.60
BBBY 160115P00067500 P 01/15/16 67.5 8.70 9.05
BBBY 160115P00070000 P 01/15/16 70.0 10.30 10.65
BBBY 160115P00072500 P 01/15/16 72.5 12.05 12.40
BBBY 160115P00075000 P 01/15/16 75.0 13.90 14.30
BBBY 160115P00077500 P 01/15/16 77.5 15.90 16.25
BBBY 160115P00080000 P 01/15/16 80.0 17.70 19.65
BBBY 160115P00082500 P 01/15/16 82.5 19.80 22.05
BBBY 160115P00085000 P 01/15/16 85.0 21.85 24.30
BBBY 160115P00090000 P 01/15/16 90.0 26.20 28.95
BBBY 160115P00095000 P 01/15/16 95.0 31.05 33.80
BBBY 160115P00100000 P 01/15/16 100.0 34.60 39.10
BBBY 160115P00105000 P 01/15/16 105.0 39.55 43.95
BBBY 160115P00110000 P 01/15/16 110.0 44.95 48.95

OPRA data is delayed 15 minutes.