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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140905C00050000 C 09/05/14 50.0 13.50 15.30
BBBY 140905C00051000 C 09/05/14 51.0 11.65 15.05
BBBY 140905C00052000 C 09/05/14 52.0 10.65 13.85
BBBY 140905C00052500 C 09/05/14 52.5 10.15 13.50
BBBY 140905C00053000 C 09/05/14 53.0 10.70 12.05
BBBY 140905C00053500 C 09/05/14 53.5 9.15 12.60
BBBY 140905C00054000 C 09/05/14 54.0 8.65 12.05
BBBY 140905C00054500 C 09/05/14 54.5 8.10 11.40
BBBY 140905C00055000 C 09/05/14 55.0 8.70 10.00
BBBY 140905C00055500 C 09/05/14 55.5 7.95 9.50
BBBY 140905C00056000 C 09/05/14 56.0 7.40 9.00
BBBY 140905C00056500 C 09/05/14 56.5 7.05 8.50
BBBY 140905C00057000 C 09/05/14 57.0 6.50 8.00
BBBY 140905C00057500 C 09/05/14 57.5 6.05 7.50
BBBY 140905C00058000 C 09/05/14 58.0 5.40 7.00
BBBY 140905C00058500 C 09/05/14 58.5 5.30 6.20
BBBY 140905C00059000 C 09/05/14 59.0 4.80 5.70
BBBY 140905C00059500 C 09/05/14 59.5 3.95 5.50
BBBY 140905C00060000 C 09/05/14 60.0 3.60 4.95
BBBY 140905C00060500 C 09/05/14 60.5 3.50 4.20
BBBY 140905C00061000 C 09/05/14 61.0 2.95 3.75
BBBY 140905C00061500 C 09/05/14 61.5 2.51 3.20
BBBY 140905C00062000 C 09/05/14 62.0 2.04 2.71
BBBY 140905C00062500 C 09/05/14 62.5 1.58 2.18
BBBY 140905C00063000 C 09/05/14 63.0 1.33 1.49
BBBY 140905C00063500 C 09/05/14 63.5 0.86 1.05
BBBY 140905C00064000 C 09/05/14 64.0 0.52 0.69
BBBY 140905C00064500 C 09/05/14 64.5 0.31 0.43
BBBY 140905C00065000 C 09/05/14 65.0 0.18 0.24
BBBY 140905C00065500 C 09/05/14 65.5 0.10 0.15
BBBY 140905C00066000 C 09/05/14 66.0 0.05 0.10
BBBY 140905C00066500 C 09/05/14 66.5 0.00 0.05
BBBY 140905C00067000 C 09/05/14 67.0 0.00 0.04
BBBY 140905C00067500 C 09/05/14 67.5 0.00 0.04
BBBY 140905C00068000 C 09/05/14 68.0 0.00 0.04
BBBY 140905C00068500 C 09/05/14 68.5 0.00 0.03
BBBY 140905C00069000 C 09/05/14 69.0 0.00 0.03
BBBY 140905C00069500 C 09/05/14 69.5 0.00 0.03
BBBY 140905C00070000 C 09/05/14 70.0 0.00 0.03
BBBY 140905C00070500 C 09/05/14 70.5 0.00 0.03
BBBY 140905C00071000 C 09/05/14 71.0 0.00 0.03
BBBY 140905C00071500 C 09/05/14 71.5 0.00 0.03
BBBY 140905C00072500 C 09/05/14 72.5 0.00 0.03
BBBY 140905C00075000 C 09/05/14 75.0 0.00 0.02
BBBY 140905C00080000 C 09/05/14 80.0 0.00 0.02
BBBY 140905P00050000 P 09/05/14 50.0 0.00 0.03
BBBY 140905P00051000 P 09/05/14 51.0 0.00 0.03
BBBY 140905P00052000 P 09/05/14 52.0 0.00 0.03
BBBY 140905P00052500 P 09/05/14 52.5 0.00 0.03
BBBY 140905P00053000 P 09/05/14 53.0 0.00 0.03
BBBY 140905P00053500 P 09/05/14 53.5 0.00 0.03
BBBY 140905P00054000 P 09/05/14 54.0 0.00 0.03
BBBY 140905P00054500 P 09/05/14 54.5 0.00 0.03
BBBY 140905P00055000 P 09/05/14 55.0 0.00 0.02
BBBY 140905P00055500 P 09/05/14 55.5 0.00 0.03
BBBY 140905P00056000 P 09/05/14 56.0 0.00 0.03
BBBY 140905P00056500 P 09/05/14 56.5 0.00 0.03
BBBY 140905P00057000 P 09/05/14 57.0 0.00 0.03
BBBY 140905P00057500 P 09/05/14 57.5 0.00 0.03
BBBY 140905P00058000 P 09/05/14 58.0 0.00 0.03
BBBY 140905P00058500 P 09/05/14 58.5 0.00 0.03
BBBY 140905P00059000 P 09/05/14 59.0 0.00 0.03
BBBY 140905P00059500 P 09/05/14 59.5 0.00 0.03
BBBY 140905P00060000 P 09/05/14 60.0 0.00 0.03
BBBY 140905P00060500 P 09/05/14 60.5 0.00 0.04
BBBY 140905P00061000 P 09/05/14 61.0 0.00 0.04
BBBY 140905P00061500 P 09/05/14 61.5 0.00 0.05
BBBY 140905P00062000 P 09/05/14 62.0 0.01 0.07
BBBY 140905P00062500 P 09/05/14 62.5 0.07 0.10
BBBY 140905P00063000 P 09/05/14 63.0 0.12 0.17
BBBY 140905P00063500 P 09/05/14 63.5 0.22 0.28
BBBY 140905P00064000 P 09/05/14 64.0 0.37 0.45
BBBY 140905P00064500 P 09/05/14 64.5 0.61 0.78
BBBY 140905P00065000 P 09/05/14 65.0 0.90 1.05
BBBY 140905P00065500 P 09/05/14 65.5 1.07 1.67
BBBY 140905P00066000 P 09/05/14 66.0 1.41 2.12
BBBY 140905P00066500 P 09/05/14 66.5 1.91 2.57
BBBY 140905P00067000 P 09/05/14 67.0 2.35 3.20
BBBY 140905P00067500 P 09/05/14 67.5 2.85 3.60
BBBY 140905P00068000 P 09/05/14 68.0 3.35 4.10
BBBY 140905P00068500 P 09/05/14 68.5 3.65 4.75
BBBY 140905P00069000 P 09/05/14 69.0 4.05 5.45
BBBY 140905P00069500 P 09/05/14 69.5 4.55 5.85
BBBY 140905P00070000 P 09/05/14 70.0 5.05 6.75
BBBY 140905P00070500 P 09/05/14 70.5 5.50 7.15
BBBY 140905P00071000 P 09/05/14 71.0 6.00 7.40
BBBY 140905P00071500 P 09/05/14 71.5 6.50 7.95
BBBY 140905P00072500 P 09/05/14 72.5 7.50 8.90
BBBY 140905P00075000 P 09/05/14 75.0 9.00 12.45
BBBY 140905P00080000 P 09/05/14 80.0 14.90 16.35
BBBY 140912C00055000 C 09/12/14 55.0 8.85 9.75
BBBY 140912C00056000 C 09/12/14 56.0 7.95 8.70
BBBY 140912C00056500 C 09/12/14 56.5 7.15 8.55
BBBY 140912C00057000 C 09/12/14 57.0 6.65 8.05
BBBY 140912C00057500 C 09/12/14 57.5 6.20 7.50
BBBY 140912C00058000 C 09/12/14 58.0 5.75 6.95
BBBY 140912C00058500 C 09/12/14 58.5 5.30 6.40
BBBY 140912C00059000 C 09/12/14 59.0 4.70 6.00
BBBY 140912C00059500 C 09/12/14 59.5 4.35 5.40
BBBY 140912C00060000 C 09/12/14 60.0 3.75 5.00
BBBY 140912C00060500 C 09/12/14 60.5 3.55 4.20
BBBY 140912C00061000 C 09/12/14 61.0 2.96 4.05
BBBY 140912C00061500 C 09/12/14 61.5 2.58 3.30
BBBY 140912C00062000 C 09/12/14 62.0 2.14 2.70
BBBY 140912C00062500 C 09/12/14 62.5 1.70 2.11
BBBY 140912C00063000 C 09/12/14 63.0 1.43 1.60
BBBY 140912C00063500 C 09/12/14 63.5 1.15 1.23
BBBY 140912C00064000 C 09/12/14 64.0 0.75 0.90
BBBY 140912C00064500 C 09/12/14 64.5 0.51 0.66
BBBY 140912C00065000 C 09/12/14 65.0 0.37 0.44
BBBY 140912C00065500 C 09/12/14 65.5 0.20 0.30
BBBY 140912C00066000 C 09/12/14 66.0 0.14 0.21
BBBY 140912C00066500 C 09/12/14 66.5 0.07 0.15
BBBY 140912C00067000 C 09/12/14 67.0 0.06 0.10
BBBY 140912C00067500 C 09/12/14 67.5 0.01 0.07
BBBY 140912C00068000 C 09/12/14 68.0 0.01 0.05
BBBY 140912C00068500 C 09/12/14 68.5 0.00 0.05
BBBY 140912C00069000 C 09/12/14 69.0 0.00 0.04
BBBY 140912C00069500 C 09/12/14 69.5 0.00 0.04
BBBY 140912C00070000 C 09/12/14 70.0 0.00 0.04
BBBY 140912C00070500 C 09/12/14 70.5 0.00 0.04
BBBY 140912C00071000 C 09/12/14 71.0 0.00 0.04
BBBY 140912C00072000 C 09/12/14 72.0 0.00 0.03
BBBY 140912C00075000 C 09/12/14 75.0 0.00 0.03
BBBY 140912P00055000 P 09/12/14 55.0 0.00 0.03
BBBY 140912P00056000 P 09/12/14 56.0 0.00 0.03
BBBY 140912P00056500 P 09/12/14 56.5 0.00 0.03
BBBY 140912P00057000 P 09/12/14 57.0 0.00 0.03
BBBY 140912P00057500 P 09/12/14 57.5 0.00 0.03
BBBY 140912P00058000 P 09/12/14 58.0 0.00 0.03
BBBY 140912P00058500 P 09/12/14 58.5 0.00 0.04
BBBY 140912P00059000 P 09/12/14 59.0 0.00 0.04
BBBY 140912P00059500 P 09/12/14 59.5 0.00 0.05
BBBY 140912P00060000 P 09/12/14 60.0 0.01 0.05
BBBY 140912P00060500 P 09/12/14 60.5 0.01 0.07
BBBY 140912P00061000 P 09/12/14 61.0 0.03 0.08
BBBY 140912P00061500 P 09/12/14 61.5 0.05 0.11
BBBY 140912P00062000 P 09/12/14 62.0 0.09 0.16
BBBY 140912P00062500 P 09/12/14 62.5 0.16 0.24
BBBY 140912P00063000 P 09/12/14 63.0 0.25 0.32
BBBY 140912P00063500 P 09/12/14 63.5 0.39 0.49
BBBY 140912P00064000 P 09/12/14 64.0 0.57 0.68
BBBY 140912P00064500 P 09/12/14 64.5 0.80 0.95
BBBY 140912P00065000 P 09/12/14 65.0 1.09 1.29
BBBY 140912P00065500 P 09/12/14 65.5 1.46 1.65
BBBY 140912P00066000 P 09/12/14 66.0 1.55 2.21
BBBY 140912P00066500 P 09/12/14 66.5 1.98 2.67
BBBY 140912P00067000 P 09/12/14 67.0 2.35 3.20
BBBY 140912P00067500 P 09/12/14 67.5 2.84 3.85
BBBY 140912P00068000 P 09/12/14 68.0 3.00 4.55
BBBY 140912P00068500 P 09/12/14 68.5 3.50 4.80
BBBY 140912P00069000 P 09/12/14 69.0 4.00 5.35
BBBY 140912P00069500 P 09/12/14 69.5 4.50 5.85
BBBY 140912P00070000 P 09/12/14 70.0 5.30 6.15
BBBY 140912P00070500 P 09/12/14 70.5 5.45 7.05
BBBY 140912P00071000 P 09/12/14 71.0 5.95 7.60
BBBY 140912P00072000 P 09/12/14 72.0 6.95 8.75
BBBY 140912P00075000 P 09/12/14 75.0 9.25 11.85
BBBY 140920C00042500 C 09/20/14 42.5 21.15 22.25
BBBY 140920C00045000 C 09/20/14 45.0 17.55 20.90
BBBY 140920C00047500 C 09/20/14 47.5 15.05 18.40
BBBY 140920C00050000 C 09/20/14 50.0 14.00 14.55
BBBY 140920C00052500 C 09/20/14 52.5 11.40 12.20
BBBY 140920C00054500 C 09/20/14 54.5 9.50 10.20
BBBY 140920C00055000 C 09/20/14 55.0 9.00 9.55
BBBY 140920C00055500 C 09/20/14 55.5 8.50 9.15
BBBY 140920C00056000 C 09/20/14 56.0 8.00 8.65
BBBY 140920C00056500 C 09/20/14 56.5 7.50 8.15
BBBY 140920C00057000 C 09/20/14 57.0 7.00 7.65
BBBY 140920C00057500 C 09/20/14 57.5 6.50 7.00
BBBY 140920C00058000 C 09/20/14 58.0 6.00 6.50
BBBY 140920C00058500 C 09/20/14 58.5 5.50 6.00
BBBY 140920C00059000 C 09/20/14 59.0 5.05 5.50
BBBY 140920C00059500 C 09/20/14 59.5 4.55 5.05
BBBY 140920C00060000 C 09/20/14 60.0 4.05 4.60
BBBY 140920C00060500 C 09/20/14 60.5 3.60 4.10
BBBY 140920C00061000 C 09/20/14 61.0 3.10 3.70
BBBY 140920C00061500 C 09/20/14 61.5 2.69 3.15
BBBY 140920C00062000 C 09/20/14 62.0 2.23 2.68
BBBY 140920C00062500 C 09/20/14 62.5 1.94 2.13
BBBY 140920C00063000 C 09/20/14 63.0 1.65 1.75
BBBY 140920C00063500 C 09/20/14 63.5 1.32 1.40
BBBY 140920C00064000 C 09/20/14 64.0 1.02 1.08
BBBY 140920C00064500 C 09/20/14 64.5 0.75 0.82
BBBY 140920C00065000 C 09/20/14 65.0 0.56 0.61
BBBY 140920C00065500 C 09/20/14 65.5 0.36 0.44
BBBY 140920C00066000 C 09/20/14 66.0 0.25 0.31
BBBY 140920C00066500 C 09/20/14 66.5 0.17 0.23
BBBY 140920C00067000 C 09/20/14 67.0 0.12 0.19
BBBY 140920C00067500 C 09/20/14 67.5 0.09 0.14
BBBY 140920C00068000 C 09/20/14 68.0 0.06 0.10
BBBY 140920C00068500 C 09/20/14 68.5 0.03 0.07
BBBY 140920C00069000 C 09/20/14 69.0 0.01 0.06
BBBY 140920C00070000 C 09/20/14 70.0 0.00 0.04
BBBY 140920C00072500 C 09/20/14 72.5 0.00 0.03
BBBY 140920C00075000 C 09/20/14 75.0 0.00 0.03
BBBY 140920P00042500 P 09/20/14 42.5 0.00 0.02
BBBY 140920P00045000 P 09/20/14 45.0 0.00 0.02
BBBY 140920P00047500 P 09/20/14 47.5 0.00 0.02
BBBY 140920P00050000 P 09/20/14 50.0 0.00 0.03
BBBY 140920P00052500 P 09/20/14 52.5 0.00 0.03
BBBY 140920P00054500 P 09/20/14 54.5 0.00 0.03
BBBY 140920P00055000 P 09/20/14 55.0 0.00 0.03
BBBY 140920P00055500 P 09/20/14 55.5 0.00 0.03
BBBY 140920P00056000 P 09/20/14 56.0 0.00 0.03
BBBY 140920P00056500 P 09/20/14 56.5 0.00 0.04
BBBY 140920P00057000 P 09/20/14 57.0 0.00 0.04
BBBY 140920P00057500 P 09/20/14 57.5 0.00 0.05
BBBY 140920P00058000 P 09/20/14 58.0 0.01 0.05
BBBY 140920P00058500 P 09/20/14 58.5 0.01 0.06
BBBY 140920P00059000 P 09/20/14 59.0 0.02 0.07
BBBY 140920P00059500 P 09/20/14 59.5 0.03 0.08
BBBY 140920P00060000 P 09/20/14 60.0 0.07 0.11
BBBY 140920P00060500 P 09/20/14 60.5 0.07 0.13
BBBY 140920P00061000 P 09/20/14 61.0 0.10 0.16
BBBY 140920P00061500 P 09/20/14 61.5 0.15 0.22
BBBY 140920P00062000 P 09/20/14 62.0 0.21 0.27
BBBY 140920P00062500 P 09/20/14 62.5 0.30 0.35
BBBY 140920P00063000 P 09/20/14 63.0 0.41 0.47
BBBY 140920P00063500 P 09/20/14 63.5 0.56 0.62
BBBY 140920P00064000 P 09/20/14 64.0 0.75 0.81
BBBY 140920P00064500 P 09/20/14 64.5 0.99 1.05
BBBY 140920P00065000 P 09/20/14 65.0 1.27 1.35
BBBY 140920P00065500 P 09/20/14 65.5 1.60 1.69
BBBY 140920P00066000 P 09/20/14 66.0 1.98 2.17
BBBY 140920P00066500 P 09/20/14 66.5 2.21 2.71
BBBY 140920P00067000 P 09/20/14 67.0 2.68 3.15
BBBY 140920P00067500 P 09/20/14 67.5 3.10 3.65
BBBY 140920P00068000 P 09/20/14 68.0 3.55 4.10
BBBY 140920P00068500 P 09/20/14 68.5 4.05 4.60
BBBY 140920P00069000 P 09/20/14 69.0 4.50 5.10
BBBY 140920P00070000 P 09/20/14 70.0 5.55 6.05
BBBY 140920P00072500 P 09/20/14 72.5 7.90 8.55
BBBY 140920P00075000 P 09/20/14 75.0 10.35 11.20
BBBY 140926C00054000 C 09/26/14 54.0 9.15 11.95
BBBY 140926C00054500 C 09/26/14 54.5 8.20 11.60
BBBY 140926C00055000 C 09/26/14 55.0 9.05 9.90
BBBY 140926C00055500 C 09/26/14 55.5 8.60 9.35
BBBY 140926C00056000 C 09/26/14 56.0 8.10 8.95
BBBY 140926C00056500 C 09/26/14 56.5 7.40 8.65
BBBY 140926C00057000 C 09/26/14 57.0 7.15 8.00
BBBY 140926C00057500 C 09/26/14 57.5 6.70 7.50
BBBY 140926C00058000 C 09/26/14 58.0 6.25 7.00
BBBY 140926C00058500 C 09/26/14 58.5 5.85 6.60
BBBY 140926C00059000 C 09/26/14 59.0 5.40 6.10
BBBY 140926C00059500 C 09/26/14 59.5 4.95 5.70
BBBY 140926C00060000 C 09/26/14 60.0 4.60 5.25
BBBY 140926C00060500 C 09/26/14 60.5 4.30 4.55
BBBY 140926C00061000 C 09/26/14 61.0 3.95 4.20
BBBY 140926C00061500 C 09/26/14 61.5 3.55 3.80
BBBY 140926C00062000 C 09/26/14 62.0 3.35 3.45
BBBY 140926C00062500 C 09/26/14 62.5 3.00 3.10
BBBY 140926C00063000 C 09/26/14 63.0 2.71 2.78
BBBY 140926C00063500 C 09/26/14 63.5 2.42 2.48
BBBY 140926C00064000 C 09/26/14 64.0 2.15 2.20
BBBY 140926C00064500 C 09/26/14 64.5 1.90 1.95
BBBY 140926C00065000 C 09/26/14 65.0 1.66 1.75
BBBY 140926C00065500 C 09/26/14 65.5 1.45 1.54
BBBY 140926C00066000 C 09/26/14 66.0 1.26 1.36
BBBY 140926C00066500 C 09/26/14 66.5 1.09 1.19
BBBY 140926C00067000 C 09/26/14 67.0 0.94 1.05
BBBY 140926C00067500 C 09/26/14 67.5 0.80 0.92
BBBY 140926C00068000 C 09/26/14 68.0 0.68 0.80
BBBY 140926C00068500 C 09/26/14 68.5 0.53 0.69
BBBY 140926C00069000 C 09/26/14 69.0 0.44 0.59
BBBY 140926C00070000 C 09/26/14 70.0 0.31 0.45
BBBY 140926P00054000 P 09/26/14 54.0 0.03 0.15
BBBY 140926P00054500 P 09/26/14 54.5 0.06 0.17
BBBY 140926P00055000 P 09/26/14 55.0 0.07 0.19
BBBY 140926P00055500 P 09/26/14 55.5 0.09 0.21
BBBY 140926P00056000 P 09/26/14 56.0 0.11 0.23
BBBY 140926P00056500 P 09/26/14 56.5 0.14 0.26
BBBY 140926P00057000 P 09/26/14 57.0 0.17 0.30
BBBY 140926P00057500 P 09/26/14 57.5 0.21 0.34
BBBY 140926P00058000 P 09/26/14 58.0 0.27 0.38
BBBY 140926P00058500 P 09/26/14 58.5 0.31 0.43
BBBY 140926P00059000 P 09/26/14 59.0 0.38 0.50
BBBY 140926P00059500 P 09/26/14 59.5 0.45 0.60
BBBY 140926P00060000 P 09/26/14 60.0 0.59 0.68
BBBY 140926P00060500 P 09/26/14 60.5 0.70 0.79
BBBY 140926P00061000 P 09/26/14 61.0 0.81 0.92
BBBY 140926P00061500 P 09/26/14 61.5 0.94 1.05
BBBY 140926P00062000 P 09/26/14 62.0 1.09 1.20
BBBY 140926P00062500 P 09/26/14 62.5 1.24 1.39
BBBY 140926P00063000 P 09/26/14 63.0 1.42 1.58
BBBY 140926P00063500 P 09/26/14 63.5 1.62 1.80
BBBY 140926P00064000 P 09/26/14 64.0 1.85 2.01
BBBY 140926P00064500 P 09/26/14 64.5 2.11 2.19
BBBY 140926P00065000 P 09/26/14 65.0 2.36 2.57
BBBY 140926P00065500 P 09/26/14 65.5 2.65 2.87
BBBY 140926P00066000 P 09/26/14 66.0 2.98 3.15
BBBY 140926P00066500 P 09/26/14 66.5 3.30 3.50
BBBY 140926P00067000 P 09/26/14 67.0 3.65 3.85
BBBY 140926P00067500 P 09/26/14 67.5 3.95 4.20
BBBY 140926P00068000 P 09/26/14 68.0 4.35 4.60
BBBY 140926P00068500 P 09/26/14 68.5 4.75 5.00
BBBY 140926P00069000 P 09/26/14 69.0 4.85 5.50
BBBY 140926P00070000 P 09/26/14 70.0 5.70 6.40
BBBY 141003C00055000 C 10/03/14 55.0 9.05 9.90
BBBY 141003C00055500 C 10/03/14 55.5 8.60 9.40
BBBY 141003C00056000 C 10/03/14 56.0 8.15 9.00
BBBY 141003C00056500 C 10/03/14 56.5 7.65 8.45
BBBY 141003C00057000 C 10/03/14 57.0 7.20 8.00
BBBY 141003C00057500 C 10/03/14 57.5 6.80 7.50
BBBY 141003C00058000 C 10/03/14 58.0 6.35 7.05
BBBY 141003C00058500 C 10/03/14 58.5 5.90 6.60
BBBY 141003C00059000 C 10/03/14 59.0 5.50 6.20
BBBY 141003C00059500 C 10/03/14 59.5 5.05 5.75
BBBY 141003C00060000 C 10/03/14 60.0 4.80 5.05
BBBY 141003C00060500 C 10/03/14 60.5 4.40 4.65
BBBY 141003C00061000 C 10/03/14 61.0 4.05 4.30
BBBY 141003C00061500 C 10/03/14 61.5 3.70 3.90
BBBY 141003C00062000 C 10/03/14 62.0 3.45 3.55
BBBY 141003C00062500 C 10/03/14 62.5 3.10 3.25
BBBY 141003C00063000 C 10/03/14 63.0 2.82 2.92
BBBY 141003C00063500 C 10/03/14 63.5 2.53 2.63
BBBY 141003C00064000 C 10/03/14 64.0 2.26 2.34
BBBY 141003C00064500 C 10/03/14 64.5 2.01 2.09
BBBY 141003C00065000 C 10/03/14 65.0 1.78 1.89
BBBY 141003C00065500 C 10/03/14 65.5 1.57 1.68
BBBY 141003C00066000 C 10/03/14 66.0 1.37 1.47
BBBY 141003C00066500 C 10/03/14 66.5 1.20 1.32
BBBY 141003C00067000 C 10/03/14 67.0 1.04 1.16
BBBY 141003C00067500 C 10/03/14 67.5 0.90 1.03
BBBY 141003C00068000 C 10/03/14 68.0 0.78 0.89
BBBY 141003C00068500 C 10/03/14 68.5 0.67 0.80
BBBY 141003C00069000 C 10/03/14 69.0 0.57 0.67
BBBY 141003C00069500 C 10/03/14 69.5 0.44 0.58
BBBY 141003C00070000 C 10/03/14 70.0 0.37 0.51
BBBY 141003C00070500 C 10/03/14 70.5 0.32 0.45
BBBY 141003C00071000 C 10/03/14 71.0 0.26 0.39
BBBY 141003P00055000 P 10/03/14 55.0 0.10 0.21
BBBY 141003P00055500 P 10/03/14 55.5 0.13 0.24
BBBY 141003P00056000 P 10/03/14 56.0 0.15 0.27
BBBY 141003P00056500 P 10/03/14 56.5 0.18 0.30
BBBY 141003P00057000 P 10/03/14 57.0 0.22 0.34
BBBY 141003P00057500 P 10/03/14 57.5 0.27 0.38
BBBY 141003P00058000 P 10/03/14 58.0 0.32 0.43
BBBY 141003P00058500 P 10/03/14 58.5 0.38 0.49
BBBY 141003P00059000 P 10/03/14 59.0 0.45 0.56
BBBY 141003P00059500 P 10/03/14 59.5 0.54 0.65
BBBY 141003P00060000 P 10/03/14 60.0 0.67 0.76
BBBY 141003P00060500 P 10/03/14 60.5 0.78 0.87
BBBY 141003P00061000 P 10/03/14 61.0 0.90 1.00
BBBY 141003P00061500 P 10/03/14 61.5 1.03 1.15
BBBY 141003P00062000 P 10/03/14 62.0 1.18 1.31
BBBY 141003P00062500 P 10/03/14 62.5 1.35 1.49
BBBY 141003P00063000 P 10/03/14 63.0 1.54 1.69
BBBY 141003P00063500 P 10/03/14 63.5 1.75 1.94
BBBY 141003P00064000 P 10/03/14 64.0 1.98 2.10
BBBY 141003P00064500 P 10/03/14 64.5 2.21 2.38
BBBY 141003P00065000 P 10/03/14 65.0 2.49 2.68
BBBY 141003P00065500 P 10/03/14 65.5 2.78 2.98
BBBY 141003P00066000 P 10/03/14 66.0 3.05 3.30
BBBY 141003P00066500 P 10/03/14 66.5 3.40 3.60
BBBY 141003P00067000 P 10/03/14 67.0 3.75 3.95
BBBY 141003P00067500 P 10/03/14 67.5 4.10 4.35
BBBY 141003P00068000 P 10/03/14 68.0 4.40 4.70
BBBY 141003P00068500 P 10/03/14 68.5 4.80 5.10
BBBY 141003P00069000 P 10/03/14 69.0 5.20 5.50
BBBY 141003P00069500 P 10/03/14 69.5 5.30 6.00
BBBY 141003P00070000 P 10/03/14 70.0 5.75 6.45
BBBY 141003P00070500 P 10/03/14 70.5 6.15 6.85
BBBY 141003P00071000 P 10/03/14 71.0 6.60 7.30
BBBY 141010C00055000 C 10/10/14 55.0 9.10 10.00
BBBY 141010C00056000 C 10/10/14 56.0 8.15 9.00
BBBY 141010C00057000 C 10/10/14 57.0 7.30 8.15
BBBY 141010C00057500 C 10/10/14 57.5 6.85 7.60
BBBY 141010C00058000 C 10/10/14 58.0 6.40 7.20
BBBY 141010C00058500 C 10/10/14 58.5 6.00 6.70
BBBY 141010C00059000 C 10/10/14 59.0 5.55 6.35
BBBY 141010C00059500 C 10/10/14 59.5 5.15 5.85
BBBY 141010C00060000 C 10/10/14 60.0 4.85 5.10
BBBY 141010C00060500 C 10/10/14 60.5 4.45 4.75
BBBY 141010C00061000 C 10/10/14 61.0 4.10 4.35
BBBY 141010C00061500 C 10/10/14 61.5 3.80 4.00
BBBY 141010C00062000 C 10/10/14 62.0 3.55 3.65
BBBY 141010C00062500 C 10/10/14 62.5 3.25 3.35
BBBY 141010C00063000 C 10/10/14 63.0 2.92 3.00
BBBY 141010C00063500 C 10/10/14 63.5 2.63 2.72
BBBY 141010C00064000 C 10/10/14 64.0 2.36 2.42
BBBY 141010C00064500 C 10/10/14 64.5 2.10 2.20
BBBY 141010C00065000 C 10/10/14 65.0 1.87 1.93
BBBY 141010C00065500 C 10/10/14 65.5 1.66 1.76
BBBY 141010C00066000 C 10/10/14 66.0 1.46 1.57
BBBY 141010C00066500 C 10/10/14 66.5 1.28 1.39
BBBY 141010C00067000 C 10/10/14 67.0 1.11 1.24
BBBY 141010C00067500 C 10/10/14 67.5 0.97 1.10
BBBY 141010C00068000 C 10/10/14 68.0 0.84 0.97
BBBY 141010C00068500 C 10/10/14 68.5 0.72 0.85
BBBY 141010C00069000 C 10/10/14 69.0 0.59 0.73
BBBY 141010C00069500 C 10/10/14 69.5 0.49 0.64
BBBY 141010C00070000 C 10/10/14 70.0 0.41 0.57
BBBY 141010C00070500 C 10/10/14 70.5 0.35 0.50
BBBY 141010C00071000 C 10/10/14 71.0 0.29 0.44
BBBY 141010C00071500 C 10/10/14 71.5 0.25 0.38
BBBY 141010P00055000 P 10/10/14 55.0 0.12 0.24
BBBY 141010P00056000 P 10/10/14 56.0 0.18 0.30
BBBY 141010P00057000 P 10/10/14 57.0 0.26 0.38
BBBY 141010P00057500 P 10/10/14 57.5 0.30 0.42
BBBY 141010P00058000 P 10/10/14 58.0 0.36 0.48
BBBY 141010P00058500 P 10/10/14 58.5 0.42 0.54
BBBY 141010P00059000 P 10/10/14 59.0 0.50 0.63
BBBY 141010P00059500 P 10/10/14 59.5 0.59 0.72
BBBY 141010P00060000 P 10/10/14 60.0 0.74 0.83
BBBY 141010P00060500 P 10/10/14 60.5 0.83 0.95
BBBY 141010P00061000 P 10/10/14 61.0 0.96 1.08
BBBY 141010P00061500 P 10/10/14 61.5 1.12 1.23
BBBY 141010P00062000 P 10/10/14 62.0 1.26 1.40
BBBY 141010P00062500 P 10/10/14 62.5 1.45 1.58
BBBY 141010P00063000 P 10/10/14 63.0 1.64 1.78
BBBY 141010P00063500 P 10/10/14 63.5 1.85 2.00
BBBY 141010P00064000 P 10/10/14 64.0 2.08 2.24
BBBY 141010P00064500 P 10/10/14 64.5 2.32 2.41
BBBY 141010P00065000 P 10/10/14 65.0 2.58 2.77
BBBY 141010P00065500 P 10/10/14 65.5 2.87 3.05
BBBY 141010P00066000 P 10/10/14 66.0 3.10 3.35
BBBY 141010P00066500 P 10/10/14 66.5 3.50 3.70
BBBY 141010P00067000 P 10/10/14 67.0 3.85 4.05
BBBY 141010P00067500 P 10/10/14 67.5 4.20 4.40
BBBY 141010P00068000 P 10/10/14 68.0 4.50 4.75
BBBY 141010P00068500 P 10/10/14 68.5 4.85 5.15
BBBY 141010P00069000 P 10/10/14 69.0 5.25 5.55
BBBY 141010P00069500 P 10/10/14 69.5 5.25 6.05
BBBY 141010P00070000 P 10/10/14 70.0 5.80 6.50
BBBY 141010P00070500 P 10/10/14 70.5 6.15 6.90
BBBY 141010P00071000 P 10/10/14 71.0 6.60 7.35
BBBY 141010P00071500 P 10/10/14 71.5 7.00 7.85
BBBY 141018C00045000 C 10/18/14 45.0 18.70 19.90
BBBY 141018C00047500 C 10/18/14 47.5 16.20 17.40
BBBY 141018C00050000 C 10/18/14 50.0 13.70 14.90
BBBY 141018C00052500 C 10/18/14 52.5 11.50 12.45
BBBY 141018C00055000 C 10/18/14 55.0 9.15 9.95
BBBY 141018C00057500 C 10/18/14 57.5 6.90 7.60
BBBY 141018C00060000 C 10/18/14 60.0 4.90 5.15
BBBY 141018C00062500 C 10/18/14 62.5 3.20 3.35
BBBY 141018C00065000 C 10/18/14 65.0 1.90 1.97
BBBY 141018C00067500 C 10/18/14 67.5 1.00 1.06
BBBY 141018C00070000 C 10/18/14 70.0 0.47 0.53
BBBY 141018C00072500 C 10/18/14 72.5 0.20 0.27
BBBY 141018C00075000 C 10/18/14 75.0 0.08 0.15
BBBY 141018C00080000 C 10/18/14 80.0 0.02 0.07
BBBY 141018P00045000 P 10/18/14 45.0 0.00 0.03
BBBY 141018P00047500 P 10/18/14 47.5 0.00 0.05
BBBY 141018P00050000 P 10/18/14 50.0 0.02 0.10
BBBY 141018P00052500 P 10/18/14 52.5 0.05 0.15
BBBY 141018P00055000 P 10/18/14 55.0 0.15 0.24
BBBY 141018P00057500 P 10/18/14 57.5 0.36 0.43
BBBY 141018P00060000 P 10/18/14 60.0 0.78 0.83
BBBY 141018P00062500 P 10/18/14 62.5 1.47 1.55
BBBY 141018P00065000 P 10/18/14 65.0 2.62 2.68
BBBY 141018P00067500 P 10/18/14 67.5 4.20 4.30
BBBY 141018P00070000 P 10/18/14 70.0 5.80 6.50
BBBY 141018P00072500 P 10/18/14 72.5 7.95 8.80
BBBY 141018P00075000 P 10/18/14 75.0 10.30 11.40
BBBY 141018P00080000 P 10/18/14 80.0 15.20 16.15
BBBY 141122C00045000 C 11/22/14 45.0 18.75 20.10
BBBY 141122C00047500 C 11/22/14 47.5 16.25 17.65
BBBY 141122C00050000 C 11/22/14 50.0 14.05 14.95
BBBY 141122C00052500 C 11/22/14 52.5 11.60 12.60
BBBY 141122C00055000 C 11/22/14 55.0 9.25 10.10
BBBY 141122C00057500 C 11/22/14 57.5 7.15 7.85
BBBY 141122C00060000 C 11/22/14 60.0 5.25 5.55
BBBY 141122C00062500 C 11/22/14 62.5 3.65 3.75
BBBY 141122C00065000 C 11/22/14 65.0 2.33 2.38
BBBY 141122C00067500 C 11/22/14 67.5 1.37 1.41
BBBY 141122C00070000 C 11/22/14 70.0 0.76 0.79
BBBY 141122C00072500 C 11/22/14 72.5 0.37 0.43
BBBY 141122C00075000 C 11/22/14 75.0 0.17 0.25
BBBY 141122C00077500 C 11/22/14 77.5 0.09 0.15
BBBY 141122C00080000 C 11/22/14 80.0 0.04 0.10
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.06
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.04
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.03
BBBY 141122P00045000 P 11/22/14 45.0 0.00 0.07
BBBY 141122P00047500 P 11/22/14 47.5 0.02 0.11
BBBY 141122P00050000 P 11/22/14 50.0 0.06 0.15
BBBY 141122P00052500 P 11/22/14 52.5 0.14 0.22
BBBY 141122P00055000 P 11/22/14 55.0 0.29 0.36
BBBY 141122P00057500 P 11/22/14 57.5 0.58 0.64
BBBY 141122P00060000 P 11/22/14 60.0 1.08 1.13
BBBY 141122P00062500 P 11/22/14 62.5 1.87 1.92
BBBY 141122P00065000 P 11/22/14 65.0 2.99 3.10
BBBY 141122P00067500 P 11/22/14 67.5 4.50 4.60
BBBY 141122P00070000 P 11/22/14 70.0 6.40 6.70
BBBY 141122P00072500 P 11/22/14 72.5 8.15 8.90
BBBY 141122P00075000 P 11/22/14 75.0 10.30 11.50
BBBY 141122P00077500 P 11/22/14 77.5 12.75 13.80
BBBY 141122P00080000 P 11/22/14 80.0 15.20 16.10
BBBY 141122P00085000 P 11/22/14 85.0 18.95 22.40
BBBY 141122P00090000 P 11/22/14 90.0 23.95 27.35
BBBY 141122P00095000 P 11/22/14 95.0 29.10 31.50
BBBY 150117C00027500 C 01/17/15 27.5 34.65 39.10
BBBY 150117C00030000 C 01/17/15 30.0 32.95 36.60
BBBY 150117C00032500 C 01/17/15 32.5 31.10 34.00
BBBY 150117C00035000 C 01/17/15 35.0 28.45 30.45
BBBY 150117C00037500 C 01/17/15 37.5 25.35 27.95
BBBY 150117C00040000 C 01/17/15 40.0 23.60 25.50
BBBY 150117C00042500 C 01/17/15 42.5 21.10 22.80
BBBY 150117C00045000 C 01/17/15 45.0 19.10 20.30
BBBY 150117C00047500 C 01/17/15 47.5 16.65 17.85
BBBY 150117C00050000 C 01/17/15 50.0 14.00 15.20
BBBY 150117C00052500 C 01/17/15 52.5 11.80 12.85
BBBY 150117C00055000 C 01/17/15 55.0 9.60 10.55
BBBY 150117C00057500 C 01/17/15 57.5 7.75 8.30
BBBY 150117C00060000 C 01/17/15 60.0 6.15 6.30
BBBY 150117C00062500 C 01/17/15 62.5 4.55 4.65
BBBY 150117C00065000 C 01/17/15 65.0 3.20 3.30
BBBY 150117C00067500 C 01/17/15 67.5 2.17 2.26
BBBY 150117C00070000 C 01/17/15 70.0 1.42 1.50
BBBY 150117C00072500 C 01/17/15 72.5 0.89 0.97
BBBY 150117C00075000 C 01/17/15 75.0 0.57 0.62
BBBY 150117C00077500 C 01/17/15 77.5 0.34 0.40
BBBY 150117C00080000 C 01/17/15 80.0 0.19 0.26
BBBY 150117C00082500 C 01/17/15 82.5 0.10 0.18
BBBY 150117C00085000 C 01/17/15 85.0 0.06 0.12
BBBY 150117C00087500 C 01/17/15 87.5 0.03 0.09
BBBY 150117C00090000 C 01/17/15 90.0 0.02 0.07
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.05
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.04
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.04
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.03
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
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 0.03 0.05
BBBY 150117P00040000 P 01/17/15 40.0 0.01 0.07
BBBY 150117P00042500 P 01/17/15 42.5 0.03 0.11
BBBY 150117P00045000 P 01/17/15 45.0 0.10 0.16
BBBY 150117P00047500 P 01/17/15 47.5 0.14 0.24
BBBY 150117P00050000 P 01/17/15 50.0 0.25 0.34
BBBY 150117P00052500 P 01/17/15 52.5 0.43 0.52
BBBY 150117P00055000 P 01/17/15 55.0 0.70 0.78
BBBY 150117P00057500 P 01/17/15 57.5 1.14 1.23
BBBY 150117P00060000 P 01/17/15 60.0 1.78 1.86
BBBY 150117P00062500 P 01/17/15 62.5 2.67 2.75
BBBY 150117P00065000 P 01/17/15 65.0 3.85 3.90
BBBY 150117P00067500 P 01/17/15 67.5 5.30 5.40
BBBY 150117P00070000 P 01/17/15 70.0 7.05 7.15
BBBY 150117P00072500 P 01/17/15 72.5 9.00 9.15
BBBY 150117P00075000 P 01/17/15 75.0 10.55 11.80
BBBY 150117P00077500 P 01/17/15 77.5 13.05 14.05
BBBY 150117P00080000 P 01/17/15 80.0 15.40 16.45
BBBY 150117P00082500 P 01/17/15 82.5 17.45 18.70
BBBY 150117P00085000 P 01/17/15 85.0 19.85 21.55
BBBY 150117P00087500 P 01/17/15 87.5 22.35 24.00
BBBY 150117P00090000 P 01/17/15 90.0 25.05 26.85
BBBY 150117P00095000 P 01/17/15 95.0 28.65 32.95
BBBY 150117P00100000 P 01/17/15 100.0 33.50 37.95
BBBY 150117P00105000 P 01/17/15 105.0 38.50 42.95
BBBY 150117P00110000 P 01/17/15 110.0 43.55 48.00
BBBY 150117P00115000 P 01/17/15 115.0 48.50 52.85
BBBY 150220C00030000 C 02/20/15 30.0 32.30 36.65
BBBY 150220C00032500 C 02/20/15 32.5 29.70 34.15
BBBY 150220C00035000 C 02/20/15 35.0 27.60 31.15
BBBY 150220C00037500 C 02/20/15 37.5 26.05 27.85
BBBY 150220C00040000 C 02/20/15 40.0 23.70 25.15
BBBY 150220C00042500 C 02/20/15 42.5 21.10 23.00
BBBY 150220C00045000 C 02/20/15 45.0 18.95 20.55
BBBY 150220C00047500 C 02/20/15 47.5 16.75 18.10
BBBY 150220C00050000 C 02/20/15 50.0 14.05 15.35
BBBY 150220C00052500 C 02/20/15 52.5 11.85 13.30
BBBY 150220C00055000 C 02/20/15 55.0 9.70 10.80
BBBY 150220C00057500 C 02/20/15 57.5 8.10 8.45
BBBY 150220C00060000 C 02/20/15 60.0 6.40 6.55
BBBY 150220C00062500 C 02/20/15 62.5 4.80 4.95
BBBY 150220C00065000 C 02/20/15 65.0 3.50 3.60
BBBY 150220C00067500 C 02/20/15 67.5 2.44 2.53
BBBY 150220C00070000 C 02/20/15 70.0 1.65 1.74
BBBY 150220C00072500 C 02/20/15 72.5 1.09 1.16
BBBY 150220C00075000 C 02/20/15 75.0 0.69 0.77
BBBY 150220C00080000 C 02/20/15 80.0 0.27 0.34
BBBY 150220C00085000 C 02/20/15 85.0 0.09 0.16
BBBY 150220C00090000 C 02/20/15 90.0 0.04 0.09
BBBY 150220C00095000 C 02/20/15 95.0 0.01 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 0.04
BBBY 150220P00037500 P 02/20/15 37.5 0.01 0.06
BBBY 150220P00040000 P 02/20/15 40.0 0.03 0.11
BBBY 150220P00042500 P 02/20/15 42.5 0.06 0.16
BBBY 150220P00045000 P 02/20/15 45.0 0.11 0.22
BBBY 150220P00047500 P 02/20/15 47.5 0.20 0.30
BBBY 150220P00050000 P 02/20/15 50.0 0.34 0.43
BBBY 150220P00052500 P 02/20/15 52.5 0.55 0.63
BBBY 150220P00055000 P 02/20/15 55.0 0.86 0.94
BBBY 150220P00057500 P 02/20/15 57.5 1.34 1.43
BBBY 150220P00060000 P 02/20/15 60.0 2.03 2.09
BBBY 150220P00062500 P 02/20/15 62.5 2.93 3.00
BBBY 150220P00065000 P 02/20/15 65.0 4.10 4.20
BBBY 150220P00067500 P 02/20/15 67.5 5.50 5.65
BBBY 150220P00070000 P 02/20/15 70.0 7.20 7.35
BBBY 150220P00072500 P 02/20/15 72.5 9.15 9.30
BBBY 150220P00075000 P 02/20/15 75.0 10.90 11.90
BBBY 150220P00080000 P 02/20/15 80.0 15.45 16.25
BBBY 150220P00085000 P 02/20/15 85.0 19.85 21.35
BBBY 150220P00090000 P 02/20/15 90.0 23.50 28.00
BBBY 150220P00095000 P 02/20/15 95.0 28.50 31.55
BBBY 160115C00030000 C 01/15/16 30.0 33.30 36.65
BBBY 160115C00032500 C 01/15/16 32.5 30.50 34.25
BBBY 160115C00035000 C 01/15/16 35.0 28.10 31.85
BBBY 160115C00037500 C 01/15/16 37.5 25.60 29.45
BBBY 160115C00040000 C 01/15/16 40.0 23.50 27.15
BBBY 160115C00042500 C 01/15/16 42.5 21.15 24.85
BBBY 160115C00045000 C 01/15/16 45.0 18.90 22.05
BBBY 160115C00047500 C 01/15/16 47.5 17.80 19.60
BBBY 160115C00050000 C 01/15/16 50.0 15.90 17.30
BBBY 160115C00052500 C 01/15/16 52.5 13.80 15.40
BBBY 160115C00055000 C 01/15/16 55.0 12.45 13.05
BBBY 160115C00057500 C 01/15/16 57.5 10.75 11.30
BBBY 160115C00060000 C 01/15/16 60.0 9.20 9.75
BBBY 160115C00062500 C 01/15/16 62.5 7.75 8.30
BBBY 160115C00065000 C 01/15/16 65.0 6.50 7.00
BBBY 160115C00067500 C 01/15/16 67.5 5.50 5.85
BBBY 160115C00070000 C 01/15/16 70.0 4.40 4.90
BBBY 160115C00072500 C 01/15/16 72.5 3.60 4.05
BBBY 160115C00075000 C 01/15/16 75.0 2.87 3.35
BBBY 160115C00077500 C 01/15/16 77.5 2.29 2.76
BBBY 160115C00080000 C 01/15/16 80.0 1.87 2.15
BBBY 160115C00082500 C 01/15/16 82.5 1.47 1.85
BBBY 160115C00085000 C 01/15/16 85.0 1.16 1.51
BBBY 160115C00090000 C 01/15/16 90.0 0.71 1.00
BBBY 160115C00095000 C 01/15/16 95.0 0.44 0.69
BBBY 160115C00100000 C 01/15/16 100.0 0.26 0.49
BBBY 160115C00105000 C 01/15/16 105.0 0.16 0.34
BBBY 160115C00110000 C 01/15/16 110.0 0.10 0.25
BBBY 160115P00030000 P 01/15/16 30.0 0.08 0.21
BBBY 160115P00032500 P 01/15/16 32.5 0.14 0.28
BBBY 160115P00035000 P 01/15/16 35.0 0.21 0.37
BBBY 160115P00037500 P 01/15/16 37.5 0.31 0.49
BBBY 160115P00040000 P 01/15/16 40.0 0.45 0.65
BBBY 160115P00042500 P 01/15/16 42.5 0.63 0.86
BBBY 160115P00045000 P 01/15/16 45.0 0.87 1.12
BBBY 160115P00047500 P 01/15/16 47.5 1.19 1.45
BBBY 160115P00050000 P 01/15/16 50.0 1.60 1.87
BBBY 160115P00052500 P 01/15/16 52.5 2.11 2.39
BBBY 160115P00055000 P 01/15/16 55.0 2.74 3.00
BBBY 160115P00057500 P 01/15/16 57.5 3.50 3.80
BBBY 160115P00060000 P 01/15/16 60.0 4.45 4.70
BBBY 160115P00062500 P 01/15/16 62.5 5.50 5.75
BBBY 160115P00065000 P 01/15/16 65.0 6.70 7.00
BBBY 160115P00067500 P 01/15/16 67.5 8.10 8.40
BBBY 160115P00070000 P 01/15/16 70.0 9.75 9.95
BBBY 160115P00072500 P 01/15/16 72.5 11.30 11.65
BBBY 160115P00075000 P 01/15/16 75.0 13.10 13.45
BBBY 160115P00077500 P 01/15/16 77.5 15.05 15.40
BBBY 160115P00080000 P 01/15/16 80.0 17.05 17.50
BBBY 160115P00082500 P 01/15/16 82.5 18.40 19.65
BBBY 160115P00085000 P 01/15/16 85.0 19.90 22.25
BBBY 160115P00090000 P 01/15/16 90.0 25.05 26.95
BBBY 160115P00095000 P 01/15/16 95.0 29.00 32.70
BBBY 160115P00100000 P 01/15/16 100.0 33.85 37.55
BBBY 160115P00105000 P 01/15/16 105.0 38.95 42.70
BBBY 160115P00110000 P 01/15/16 110.0 43.50 48.00

OPRA data is delayed 15 minutes.