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 (2015-07-31)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150828C00047500 C 08/28/15 47.5 14.10 15.10
BBBY 150828C00048000 C 08/28/15 48.0 13.45 14.55
BBBY 150828C00049000 C 08/28/15 49.0 11.65 13.65
BBBY 150828C00050000 C 08/28/15 50.0 11.55 12.55
BBBY 150828C00050500 C 08/28/15 50.5 11.10 12.10
BBBY 150828C00051000 C 08/28/15 51.0 10.60 11.60
BBBY 150828C00051500 C 08/28/15 51.5 10.10 11.05
BBBY 150828C00052000 C 08/28/15 52.0 9.60 10.65
BBBY 150828C00052500 C 08/28/15 52.5 9.05 10.10
BBBY 150828C00053000 C 08/28/15 53.0 8.60 9.55
BBBY 150828C00053500 C 08/28/15 53.5 8.10 9.05
BBBY 150828C00054000 C 08/28/15 54.0 7.60 8.55
BBBY 150828C00054500 C 08/28/15 54.5 7.10 8.05
BBBY 150828C00055000 C 08/28/15 55.0 6.60 7.55
BBBY 150828C00055500 C 08/28/15 55.5 6.00 7.05
BBBY 150828C00056000 C 08/28/15 56.0 5.60 6.55
BBBY 150828C00056500 C 08/28/15 56.5 5.05 6.05
BBBY 150828C00057000 C 08/28/15 57.0 4.50 5.55
BBBY 150828C00057500 C 08/28/15 57.5 4.00 5.05
BBBY 150828C00058000 C 08/28/15 58.0 3.60 4.55
BBBY 150828C00058500 C 08/28/15 58.5 2.97 4.05
BBBY 150828C00059000 C 08/28/15 59.0 2.55 3.55
BBBY 150828C00059500 C 08/28/15 59.5 2.11 3.15
BBBY 150828C00060000 C 08/28/15 60.0 1.55 2.63
BBBY 150828C00060500 C 08/28/15 60.5 1.24 2.18
BBBY 150828C00061000 C 08/28/15 61.0 0.99 1.63
BBBY 150828C00061500 C 08/28/15 61.5 0.85 1.12
BBBY 150828C00062000 C 08/28/15 62.0 0.55 0.71
BBBY 150828C00062500 C 08/28/15 62.5 0.26 0.39
BBBY 150828C00063000 C 08/28/15 63.0 0.00 0.25
BBBY 150828C00063500 C 08/28/15 63.5 0.00 0.35
BBBY 150828C00064000 C 08/28/15 64.0 0.00 0.10
BBBY 150828C00064500 C 08/28/15 64.5 0.00 0.29
BBBY 150828C00065000 C 08/28/15 65.0 0.00 0.29
BBBY 150828C00065500 C 08/28/15 65.5 0.00 0.29
BBBY 150828C00066000 C 08/28/15 66.0 0.00 0.29
BBBY 150828C00066500 C 08/28/15 66.5 0.00 0.28
BBBY 150828C00067000 C 08/28/15 67.0 0.00 0.27
BBBY 150828C00067500 C 08/28/15 67.5 0.00 0.28
BBBY 150828C00068000 C 08/28/15 68.0 0.00 0.28
BBBY 150828C00068500 C 08/28/15 68.5 0.00 0.28
BBBY 150828C00069000 C 08/28/15 69.0 0.00 0.28
BBBY 150828C00069500 C 08/28/15 69.5 0.00 0.28
BBBY 150828C00070000 C 08/28/15 70.0 0.00 0.28
BBBY 150828C00070500 C 08/28/15 70.5 0.00 0.28
BBBY 150828C00071000 C 08/28/15 71.0 0.00 0.28
BBBY 150828C00071500 C 08/28/15 71.5 0.00 0.28
BBBY 150828C00072000 C 08/28/15 72.0 0.00 0.28
BBBY 150828C00072500 C 08/28/15 72.5 0.00 0.28
BBBY 150828C00073000 C 08/28/15 73.0 0.00 0.28
BBBY 150828C00073500 C 08/28/15 73.5 0.00 0.28
BBBY 150828C00074000 C 08/28/15 74.0 0.00 0.28
BBBY 150828C00074500 C 08/28/15 74.5 0.00 0.28
BBBY 150828C00075000 C 08/28/15 75.0 0.00 0.29
BBBY 150828C00075500 C 08/28/15 75.5 0.00 0.28
BBBY 150828C00076000 C 08/28/15 76.0 0.00 0.28
BBBY 150828C00077000 C 08/28/15 77.0 0.00 0.28
BBBY 150828C00080000 C 08/28/15 80.0 0.00 0.28
BBBY 150828P00047500 P 08/28/15 47.5 0.00 0.28
BBBY 150828P00048000 P 08/28/15 48.0 0.00 0.28
BBBY 150828P00049000 P 08/28/15 49.0 0.00 0.28
BBBY 150828P00050000 P 08/28/15 50.0 0.00 0.28
BBBY 150828P00050500 P 08/28/15 50.5 0.00 0.28
BBBY 150828P00051000 P 08/28/15 51.0 0.00 0.28
BBBY 150828P00051500 P 08/28/15 51.5 0.00 0.28
BBBY 150828P00052000 P 08/28/15 52.0 0.00 0.28
BBBY 150828P00052500 P 08/28/15 52.5 0.00 0.28
BBBY 150828P00053000 P 08/28/15 53.0 0.00 0.29
BBBY 150828P00053500 P 08/28/15 53.5 0.00 0.29
BBBY 150828P00054000 P 08/28/15 54.0 0.00 0.29
BBBY 150828P00054500 P 08/28/15 54.5 0.00 0.29
BBBY 150828P00055000 P 08/28/15 55.0 0.00 0.29
BBBY 150828P00055500 P 08/28/15 55.5 0.00 0.29
BBBY 150828P00056000 P 08/28/15 56.0 0.00 0.29
BBBY 150828P00056500 P 08/28/15 56.5 0.00 0.29
BBBY 150828P00057000 P 08/28/15 57.0 0.00 0.29
BBBY 150828P00057500 P 08/28/15 57.5 0.00 0.29
BBBY 150828P00058000 P 08/28/15 58.0 0.00 0.30
BBBY 150828P00058500 P 08/28/15 58.5 0.00 0.30
BBBY 150828P00059000 P 08/28/15 59.0 0.00 0.30
BBBY 150828P00059500 P 08/28/15 59.5 0.00 0.30
BBBY 150828P00060000 P 08/28/15 60.0 0.00 0.15
BBBY 150828P00060500 P 08/28/15 60.5 0.01 0.14
BBBY 150828P00061000 P 08/28/15 61.0 0.04 0.13
BBBY 150828P00061500 P 08/28/15 61.5 0.09 0.20
BBBY 150828P00062000 P 08/28/15 62.0 0.19 0.34
BBBY 150828P00062500 P 08/28/15 62.5 0.36 0.73
BBBY 150828P00063000 P 08/28/15 63.0 0.60 1.14
BBBY 150828P00063500 P 08/28/15 63.5 1.00 1.86
BBBY 150828P00064000 P 08/28/15 64.0 1.43 2.36
BBBY 150828P00064500 P 08/28/15 64.5 1.94 2.86
BBBY 150828P00065000 P 08/28/15 65.0 2.42 3.40
BBBY 150828P00065500 P 08/28/15 65.5 2.83 4.05
BBBY 150828P00066000 P 08/28/15 66.0 3.45 4.40
BBBY 150828P00066500 P 08/28/15 66.5 3.90 4.90
BBBY 150828P00067000 P 08/28/15 67.0 4.45 5.50
BBBY 150828P00067500 P 08/28/15 67.5 4.95 6.00
BBBY 150828P00068000 P 08/28/15 68.0 5.45 6.40
BBBY 150828P00068500 P 08/28/15 68.5 5.95 7.10
BBBY 150828P00069000 P 08/28/15 69.0 6.45 7.45
BBBY 150828P00069500 P 08/28/15 69.5 6.95 7.95
BBBY 150828P00070000 P 08/28/15 70.0 7.45 8.40
BBBY 150828P00070500 P 08/28/15 70.5 7.95 8.95
BBBY 150828P00071000 P 08/28/15 71.0 8.30 9.45
BBBY 150828P00071500 P 08/28/15 71.5 8.90 9.95
BBBY 150828P00072000 P 08/28/15 72.0 8.30 10.55
BBBY 150828P00072500 P 08/28/15 72.5 8.55 11.05
BBBY 150828P00073000 P 08/28/15 73.0 9.10 11.30
BBBY 150828P00073500 P 08/28/15 73.5 9.85 11.80
BBBY 150828P00074000 P 08/28/15 74.0 10.10 12.30
BBBY 150828P00074500 P 08/28/15 74.5 10.60 12.85
BBBY 150828P00075000 P 08/28/15 75.0 11.05 13.45
BBBY 150828P00075500 P 08/28/15 75.5 11.60 14.15
BBBY 150828P00076000 P 08/28/15 76.0 12.10 14.65
BBBY 150828P00077000 P 08/28/15 77.0 13.10 15.35
BBBY 150828P00080000 P 08/28/15 80.0 16.05 18.40
BBBY 150904C00047500 C 09/04/15 47.5 13.60 15.10
BBBY 150904C00050000 C 09/04/15 50.0 11.55 12.60
BBBY 150904C00052000 C 09/04/15 52.0 9.55 10.80
BBBY 150904C00052500 C 09/04/15 52.5 9.10 10.15
BBBY 150904C00053000 C 09/04/15 53.0 8.55 9.60
BBBY 150904C00053500 C 09/04/15 53.5 8.05 9.10
BBBY 150904C00054000 C 09/04/15 54.0 7.05 8.60
BBBY 150904C00054500 C 09/04/15 54.5 6.55 8.10
BBBY 150904C00055000 C 09/04/15 55.0 6.60 7.70
BBBY 150904C00055500 C 09/04/15 55.5 6.20 7.15
BBBY 150904C00056000 C 09/04/15 56.0 5.60 6.70
BBBY 150904C00056500 C 09/04/15 56.5 5.10 6.15
BBBY 150904C00057000 C 09/04/15 57.0 4.60 5.75
BBBY 150904C00057500 C 09/04/15 57.5 4.30 5.15
BBBY 150904C00058000 C 09/04/15 58.0 3.80 4.75
BBBY 150904C00058500 C 09/04/15 58.5 3.30 4.25
BBBY 150904C00059000 C 09/04/15 59.0 2.87 3.85
BBBY 150904C00059500 C 09/04/15 59.5 2.37 3.40
BBBY 150904C00060000 C 09/04/15 60.0 2.57 2.91
BBBY 150904C00060500 C 09/04/15 60.5 2.16 2.45
BBBY 150904C00061000 C 09/04/15 61.0 1.80 2.11
BBBY 150904C00061500 C 09/04/15 61.5 1.48 1.73
BBBY 150904C00062000 C 09/04/15 62.0 1.14 1.32
BBBY 150904C00062500 C 09/04/15 62.5 0.86 1.11
BBBY 150904C00063000 C 09/04/15 63.0 0.63 0.80
BBBY 150904C00063500 C 09/04/15 63.5 0.45 0.59
BBBY 150904C00064000 C 09/04/15 64.0 0.32 0.41
BBBY 150904C00064500 C 09/04/15 64.5 0.20 0.43
BBBY 150904C00065000 C 09/04/15 65.0 0.06 0.42
BBBY 150904C00065500 C 09/04/15 65.5 0.02 0.36
BBBY 150904C00066000 C 09/04/15 66.0 0.01 0.34
BBBY 150904C00066500 C 09/04/15 66.5 0.00 0.31
BBBY 150904C00067000 C 09/04/15 67.0 0.00 0.29
BBBY 150904C00067500 C 09/04/15 67.5 0.00 0.38
BBBY 150904C00068000 C 09/04/15 68.0 0.00 0.29
BBBY 150904C00068500 C 09/04/15 68.5 0.00 0.50
BBBY 150904C00069000 C 09/04/15 69.0 0.00 0.50
BBBY 150904C00069500 C 09/04/15 69.5 0.00 0.29
BBBY 150904C00070000 C 09/04/15 70.0 0.00 0.29
BBBY 150904C00070500 C 09/04/15 70.5 0.00 0.50
BBBY 150904C00071000 C 09/04/15 71.0 0.00 0.50
BBBY 150904C00071500 C 09/04/15 71.5 0.00 0.50
BBBY 150904C00072000 C 09/04/15 72.0 0.00 0.50
BBBY 150904C00072500 C 09/04/15 72.5 0.00 0.50
BBBY 150904C00073000 C 09/04/15 73.0 0.00 0.50
BBBY 150904C00073500 C 09/04/15 73.5 0.00 0.49
BBBY 150904C00074000 C 09/04/15 74.0 0.00 0.48
BBBY 150904C00074500 C 09/04/15 74.5 0.00 0.48
BBBY 150904C00075000 C 09/04/15 75.0 0.00 0.47
BBBY 150904C00075500 C 09/04/15 75.5 0.00 0.47
BBBY 150904C00076000 C 09/04/15 76.0 0.00 0.42
BBBY 150904C00077000 C 09/04/15 77.0 0.00 0.42
BBBY 150904P00047500 P 09/04/15 47.5 0.00 0.32
BBBY 150904P00050000 P 09/04/15 50.0 0.00 0.32
BBBY 150904P00052000 P 09/04/15 52.0 0.00 0.33
BBBY 150904P00052500 P 09/04/15 52.5 0.00 0.33
BBBY 150904P00053000 P 09/04/15 53.0 0.00 0.33
BBBY 150904P00053500 P 09/04/15 53.5 0.00 0.33
BBBY 150904P00054000 P 09/04/15 54.0 0.00 0.33
BBBY 150904P00054500 P 09/04/15 54.5 0.00 0.34
BBBY 150904P00055000 P 09/04/15 55.0 0.00 0.34
BBBY 150904P00055500 P 09/04/15 55.5 0.00 0.35
BBBY 150904P00056000 P 09/04/15 56.0 0.00 0.36
BBBY 150904P00056500 P 09/04/15 56.5 0.01 0.37
BBBY 150904P00057000 P 09/04/15 57.0 0.08 0.30
BBBY 150904P00057500 P 09/04/15 57.5 0.10 0.37
BBBY 150904P00058000 P 09/04/15 58.0 0.11 0.42
BBBY 150904P00058500 P 09/04/15 58.5 0.13 0.30
BBBY 150904P00059000 P 09/04/15 59.0 0.17 0.30
BBBY 150904P00059500 P 09/04/15 59.5 0.21 0.45
BBBY 150904P00060000 P 09/04/15 60.0 0.29 0.53
BBBY 150904P00060500 P 09/04/15 60.5 0.38 0.50
BBBY 150904P00061000 P 09/04/15 61.0 0.48 0.62
BBBY 150904P00061500 P 09/04/15 61.5 0.61 0.78
BBBY 150904P00062000 P 09/04/15 62.0 0.78 0.96
BBBY 150904P00062500 P 09/04/15 62.5 0.95 1.20
BBBY 150904P00063000 P 09/04/15 63.0 1.19 1.48
BBBY 150904P00063500 P 09/04/15 63.5 1.54 2.02
BBBY 150904P00064000 P 09/04/15 64.0 1.86 2.25
BBBY 150904P00064500 P 09/04/15 64.5 2.23 3.20
BBBY 150904P00065000 P 09/04/15 65.0 2.64 3.55
BBBY 150904P00065500 P 09/04/15 65.5 3.10 4.05
BBBY 150904P00066000 P 09/04/15 66.0 3.50 4.50
BBBY 150904P00066500 P 09/04/15 66.5 4.00 5.05
BBBY 150904P00067000 P 09/04/15 67.0 4.45 5.50
BBBY 150904P00067500 P 09/04/15 67.5 4.95 6.00
BBBY 150904P00068000 P 09/04/15 68.0 5.45 6.45
BBBY 150904P00068500 P 09/04/15 68.5 5.90 7.00
BBBY 150904P00069000 P 09/04/15 69.0 6.40 7.60
BBBY 150904P00069500 P 09/04/15 69.5 6.90 7.95
BBBY 150904P00070000 P 09/04/15 70.0 7.40 8.50
BBBY 150904P00070500 P 09/04/15 70.5 7.80 8.95
BBBY 150904P00071000 P 09/04/15 71.0 8.35 9.50
BBBY 150904P00071500 P 09/04/15 71.5 8.75 10.15
BBBY 150904P00072000 P 09/04/15 72.0 9.30 10.70
BBBY 150904P00072500 P 09/04/15 72.5 8.55 11.85
BBBY 150904P00073000 P 09/04/15 73.0 9.15 12.35
BBBY 150904P00073500 P 09/04/15 73.5 10.65 12.30
BBBY 150904P00074000 P 09/04/15 74.0 10.15 12.80
BBBY 150904P00074500 P 09/04/15 74.5 10.60 13.40
BBBY 150904P00075000 P 09/04/15 75.0 11.10 13.85
BBBY 150904P00075500 P 09/04/15 75.5 11.60 14.15
BBBY 150904P00076000 P 09/04/15 76.0 13.15 14.65
BBBY 150904P00077000 P 09/04/15 77.0 13.10 15.90
BBBY 150911C00050000 C 09/11/15 50.0 10.70 13.10
BBBY 150911C00054000 C 09/11/15 54.0 7.65 8.75
BBBY 150911C00054500 C 09/11/15 54.5 6.60 8.30
BBBY 150911C00055000 C 09/11/15 55.0 6.05 7.80
BBBY 150911C00055500 C 09/11/15 55.5 5.40 7.35
BBBY 150911C00056000 C 09/11/15 56.0 4.95 6.80
BBBY 150911C00056500 C 09/11/15 56.5 4.75 6.35
BBBY 150911C00057000 C 09/11/15 57.0 4.15 5.85
BBBY 150911C00057500 C 09/11/15 57.5 4.20 5.35
BBBY 150911C00058000 C 09/11/15 58.0 3.60 4.80
BBBY 150911C00058500 C 09/11/15 58.5 3.25 4.40
BBBY 150911C00059000 C 09/11/15 59.0 3.25 4.00
BBBY 150911C00059500 C 09/11/15 59.5 2.89 3.55
BBBY 150911C00060000 C 09/11/15 60.0 2.78 3.15
BBBY 150911C00060500 C 09/11/15 60.5 2.38 2.75
BBBY 150911C00061000 C 09/11/15 61.0 2.00 2.31
BBBY 150911C00061500 C 09/11/15 61.5 1.68 1.99
BBBY 150911C00062000 C 09/11/15 62.0 1.38 1.67
BBBY 150911C00062500 C 09/11/15 62.5 1.08 1.40
BBBY 150911C00063000 C 09/11/15 63.0 0.84 1.10
BBBY 150911C00063500 C 09/11/15 63.5 0.66 0.91
BBBY 150911C00064000 C 09/11/15 64.0 0.51 0.69
BBBY 150911C00064500 C 09/11/15 64.5 0.38 0.54
BBBY 150911C00065000 C 09/11/15 65.0 0.24 0.43
BBBY 150911C00065500 C 09/11/15 65.5 0.02 0.40
BBBY 150911C00066000 C 09/11/15 66.0 0.01 0.39
BBBY 150911C00066500 C 09/11/15 66.5 0.03 0.24
BBBY 150911C00067000 C 09/11/15 67.0 0.01 0.25
BBBY 150911C00067500 C 09/11/15 67.5 0.00 0.40
BBBY 150911C00068000 C 09/11/15 68.0 0.00 0.40
BBBY 150911C00068500 C 09/11/15 68.5 0.00 0.45
BBBY 150911C00069000 C 09/11/15 69.0 0.00 0.40
BBBY 150911C00069500 C 09/11/15 69.5 0.00 0.40
BBBY 150911C00070000 C 09/11/15 70.0 0.00 0.40
BBBY 150911C00070500 C 09/11/15 70.5 0.00 0.40
BBBY 150911C00071000 C 09/11/15 71.0 0.00 0.40
BBBY 150911C00071500 C 09/11/15 71.5 0.00 0.40
BBBY 150911C00072000 C 09/11/15 72.0 0.00 0.40
BBBY 150911C00072500 C 09/11/15 72.5 0.00 0.40
BBBY 150911C00073000 C 09/11/15 73.0 0.00 0.40
BBBY 150911C00074000 C 09/11/15 74.0 0.00 0.50
BBBY 150911C00075000 C 09/11/15 75.0 0.00 0.49
BBBY 150911P00050000 P 09/11/15 50.0 0.00 0.50
BBBY 150911P00054000 P 09/11/15 54.0 0.00 0.38
BBBY 150911P00054500 P 09/11/15 54.5 0.00 0.50
BBBY 150911P00055000 P 09/11/15 55.0 0.00 0.48
BBBY 150911P00055500 P 09/11/15 55.5 0.11 0.45
BBBY 150911P00056000 P 09/11/15 56.0 0.12 0.45
BBBY 150911P00056500 P 09/11/15 56.5 0.13 0.50
BBBY 150911P00057000 P 09/11/15 57.0 0.12 0.50
BBBY 150911P00057500 P 09/11/15 57.5 0.18 0.49
BBBY 150911P00058000 P 09/11/15 58.0 0.20 0.60
BBBY 150911P00058500 P 09/11/15 58.5 0.25 0.38
BBBY 150911P00059000 P 09/11/15 59.0 0.30 0.44
BBBY 150911P00059500 P 09/11/15 59.5 0.36 0.55
BBBY 150911P00060000 P 09/11/15 60.0 0.45 0.63
BBBY 150911P00060500 P 09/11/15 60.5 0.58 0.73
BBBY 150911P00061000 P 09/11/15 61.0 0.70 0.93
BBBY 150911P00061500 P 09/11/15 61.5 0.85 1.28
BBBY 150911P00062000 P 09/11/15 62.0 1.05 1.26
BBBY 150911P00062500 P 09/11/15 62.5 1.26 1.53
BBBY 150911P00063000 P 09/11/15 63.0 1.49 1.87
BBBY 150911P00063500 P 09/11/15 63.5 1.77 2.27
BBBY 150911P00064000 P 09/11/15 64.0 2.07 2.61
BBBY 150911P00064500 P 09/11/15 64.5 2.37 2.92
BBBY 150911P00065000 P 09/11/15 65.0 2.79 3.25
BBBY 150911P00065500 P 09/11/15 65.5 3.20 3.90
BBBY 150911P00066000 P 09/11/15 66.0 3.60 5.35
BBBY 150911P00066500 P 09/11/15 66.5 4.00 5.70
BBBY 150911P00067000 P 09/11/15 67.0 4.45 6.30
BBBY 150911P00067500 P 09/11/15 67.5 4.90 6.75
BBBY 150911P00068000 P 09/11/15 68.0 5.40 7.25
BBBY 150911P00068500 P 09/11/15 68.5 5.90 7.65
BBBY 150911P00069000 P 09/11/15 69.0 6.35 8.15
BBBY 150911P00069500 P 09/11/15 69.5 6.90 8.75
BBBY 150911P00070000 P 09/11/15 70.0 7.40 8.60
BBBY 150911P00070500 P 09/11/15 70.5 7.90 8.95
BBBY 150911P00071000 P 09/11/15 71.0 8.35 9.50
BBBY 150911P00071500 P 09/11/15 71.5 7.80 10.20
BBBY 150911P00072000 P 09/11/15 72.0 8.90 11.60
BBBY 150911P00072500 P 09/11/15 72.5 9.00 11.30
BBBY 150911P00073000 P 09/11/15 73.0 9.50 11.80
BBBY 150911P00074000 P 09/11/15 74.0 10.45 12.80
BBBY 150911P00075000 P 09/11/15 75.0 11.60 13.80
BBBY 150918C00035000 C 09/18/15 35.0 26.50 27.75
BBBY 150918C00037500 C 09/18/15 37.5 23.95 26.50
BBBY 150918C00040000 C 09/18/15 40.0 21.65 22.60
BBBY 150918C00042500 C 09/18/15 42.5 19.10 20.10
BBBY 150918C00045000 C 09/18/15 45.0 16.60 17.60
BBBY 150918C00047500 C 09/18/15 47.5 14.15 15.35
BBBY 150918C00050000 C 09/18/15 50.0 11.55 12.65
BBBY 150918C00054000 C 09/18/15 54.0 7.70 8.75
BBBY 150918C00055000 C 09/18/15 55.0 6.80 7.75
BBBY 150918C00055500 C 09/18/15 55.5 6.25 7.30
BBBY 150918C00056000 C 09/18/15 56.0 5.90 6.75
BBBY 150918C00056500 C 09/18/15 56.5 5.30 6.40
BBBY 150918C00057000 C 09/18/15 57.0 4.90 5.80
BBBY 150918C00057500 C 09/18/15 57.5 4.50 5.40
BBBY 150918C00058000 C 09/18/15 58.0 4.25 4.95
BBBY 150918C00058500 C 09/18/15 58.5 3.95 4.50
BBBY 150918C00059000 C 09/18/15 59.0 3.50 4.00
BBBY 150918C00059500 C 09/18/15 59.5 3.10 3.60
BBBY 150918C00060000 C 09/18/15 60.0 2.97 3.20
BBBY 150918C00060500 C 09/18/15 60.5 2.61 2.82
BBBY 150918C00061000 C 09/18/15 61.0 2.26 2.47
BBBY 150918C00061500 C 09/18/15 61.5 1.93 2.18
BBBY 150918C00062000 C 09/18/15 62.0 1.63 1.87
BBBY 150918C00062500 C 09/18/15 62.5 1.35 1.51
BBBY 150918C00063000 C 09/18/15 63.0 1.11 1.33
BBBY 150918C00063500 C 09/18/15 63.5 0.89 1.04
BBBY 150918C00064000 C 09/18/15 64.0 0.71 0.86
BBBY 150918C00064500 C 09/18/15 64.5 0.55 0.69
BBBY 150918C00065000 C 09/18/15 65.0 0.44 0.56
BBBY 150918C00065500 C 09/18/15 65.5 0.31 0.43
BBBY 150918C00066000 C 09/18/15 66.0 0.20 0.35
BBBY 150918C00066500 C 09/18/15 66.5 0.13 0.26
BBBY 150918C00067000 C 09/18/15 67.0 0.08 0.20
BBBY 150918C00067500 C 09/18/15 67.5 0.05 0.16
BBBY 150918C00068000 C 09/18/15 68.0 0.01 0.13
BBBY 150918C00068500 C 09/18/15 68.5 0.00 0.10
BBBY 150918C00069000 C 09/18/15 69.0 0.00 0.09
BBBY 150918C00069500 C 09/18/15 69.5 0.00 0.06
BBBY 150918C00070000 C 09/18/15 70.0 0.00 0.11
BBBY 150918C00070500 C 09/18/15 70.5 0.00 0.06
BBBY 150918C00071000 C 09/18/15 71.0 0.00 0.06
BBBY 150918C00071500 C 09/18/15 71.5 0.00 0.06
BBBY 150918C00072000 C 09/18/15 72.0 0.00 0.10
BBBY 150918C00072500 C 09/18/15 72.5 0.00 0.10
BBBY 150918C00073000 C 09/18/15 73.0 0.00 0.06
BBBY 150918C00073500 C 09/18/15 73.5 0.00 0.10
BBBY 150918C00074000 C 09/18/15 74.0 0.00 0.10
BBBY 150918C00074500 C 09/18/15 74.5 0.00 0.10
BBBY 150918C00075000 C 09/18/15 75.0 0.00 0.10
BBBY 150918C00075500 C 09/18/15 75.5 0.00 0.10
BBBY 150918C00076000 C 09/18/15 76.0 0.00 0.10
BBBY 150918C00076500 C 09/18/15 76.5 0.00 0.10
BBBY 150918C00077000 C 09/18/15 77.0 0.00 0.10
BBBY 150918C00077500 C 09/18/15 77.5 0.00 0.10
BBBY 150918C00078000 C 09/18/15 78.0 0.00 0.10
BBBY 150918C00078500 C 09/18/15 78.5 0.00 0.10
BBBY 150918C00079000 C 09/18/15 79.0 0.00 0.10
BBBY 150918C00079500 C 09/18/15 79.5 0.00 0.10
BBBY 150918C00080000 C 09/18/15 80.0 0.00 0.10
BBBY 150918C00080500 C 09/18/15 80.5 0.00 0.10
BBBY 150918C00081000 C 09/18/15 81.0 0.00 0.10
BBBY 150918C00081500 C 09/18/15 81.5 0.00 0.10
BBBY 150918C00082000 C 09/18/15 82.0 0.00 0.10
BBBY 150918C00082500 C 09/18/15 82.5 0.00 0.10
BBBY 150918C00083000 C 09/18/15 83.0 0.00 0.10
BBBY 150918C00084000 C 09/18/15 84.0 0.00 0.10
BBBY 150918C00085000 C 09/18/15 85.0 0.00 0.10
BBBY 150918C00087500 C 09/18/15 87.5 0.00 0.09
BBBY 150918C00090000 C 09/18/15 90.0 0.00 0.09
BBBY 150918C00095000 C 09/18/15 95.0 0.00 0.09
BBBY 150918C00100000 C 09/18/15 100.0 0.00 0.09
BBBY 150918P00035000 P 09/18/15 35.0 0.00 0.10
BBBY 150918P00037500 P 09/18/15 37.5 0.00 0.11
BBBY 150918P00040000 P 09/18/15 40.0 0.00 0.11
BBBY 150918P00042500 P 09/18/15 42.5 0.00 0.12
BBBY 150918P00045000 P 09/18/15 45.0 0.00 0.13
BBBY 150918P00047500 P 09/18/15 47.5 0.00 0.16
BBBY 150918P00050000 P 09/18/15 50.0 0.00 0.18
BBBY 150918P00054000 P 09/18/15 54.0 0.08 0.24
BBBY 150918P00055000 P 09/18/15 55.0 0.14 0.27
BBBY 150918P00055500 P 09/18/15 55.5 0.15 0.29
BBBY 150918P00056000 P 09/18/15 56.0 0.18 0.31
BBBY 150918P00056500 P 09/18/15 56.5 0.21 0.34
BBBY 150918P00057000 P 09/18/15 57.0 0.23 0.37
BBBY 150918P00057500 P 09/18/15 57.5 0.27 0.43
BBBY 150918P00058000 P 09/18/15 58.0 0.32 0.43
BBBY 150918P00058500 P 09/18/15 58.5 0.37 0.53
BBBY 150918P00059000 P 09/18/15 59.0 0.44 0.57
BBBY 150918P00059500 P 09/18/15 59.5 0.51 0.68
BBBY 150918P00060000 P 09/18/15 60.0 0.62 0.78
BBBY 150918P00060500 P 09/18/15 60.5 0.74 0.92
BBBY 150918P00061000 P 09/18/15 61.0 0.85 1.07
BBBY 150918P00061500 P 09/18/15 61.5 1.03 1.24
BBBY 150918P00062000 P 09/18/15 62.0 1.23 1.45
BBBY 150918P00062500 P 09/18/15 62.5 1.42 1.68
BBBY 150918P00063000 P 09/18/15 63.0 1.66 1.93
BBBY 150918P00063500 P 09/18/15 63.5 1.93 2.21
BBBY 150918P00064000 P 09/18/15 64.0 2.20 2.52
BBBY 150918P00064500 P 09/18/15 64.5 2.55 2.85
BBBY 150918P00065000 P 09/18/15 65.0 2.91 3.25
BBBY 150918P00065500 P 09/18/15 65.5 3.30 3.60
BBBY 150918P00066000 P 09/18/15 66.0 3.70 4.60
BBBY 150918P00066500 P 09/18/15 66.5 4.15 5.15
BBBY 150918P00067000 P 09/18/15 67.0 4.55 5.60
BBBY 150918P00067500 P 09/18/15 67.5 5.00 6.05
BBBY 150918P00068000 P 09/18/15 68.0 5.55 6.50
BBBY 150918P00068500 P 09/18/15 68.5 5.95 7.05
BBBY 150918P00069000 P 09/18/15 69.0 6.40 7.45
BBBY 150918P00069500 P 09/18/15 69.5 6.90 7.95
BBBY 150918P00070000 P 09/18/15 70.0 7.35 8.45
BBBY 150918P00070500 P 09/18/15 70.5 7.90 9.05
BBBY 150918P00071000 P 09/18/15 71.0 8.40 9.45
BBBY 150918P00071500 P 09/18/15 71.5 8.95 9.90
BBBY 150918P00072000 P 09/18/15 72.0 8.85 11.40
BBBY 150918P00072500 P 09/18/15 72.5 9.85 11.90
BBBY 150918P00073000 P 09/18/15 73.0 9.95 11.75
BBBY 150918P00073500 P 09/18/15 73.5 10.45 12.90
BBBY 150918P00074000 P 09/18/15 74.0 10.95 13.40
BBBY 150918P00074500 P 09/18/15 74.5 10.65 13.90
BBBY 150918P00075000 P 09/18/15 75.0 12.35 13.85
BBBY 150918P00075500 P 09/18/15 75.5 11.90 14.10
BBBY 150918P00076000 P 09/18/15 76.0 12.75 14.60
BBBY 150918P00076500 P 09/18/15 76.5 13.50 15.10
BBBY 150918P00077000 P 09/18/15 77.0 13.10 15.65
BBBY 150918P00077500 P 09/18/15 77.5 14.30 16.90
BBBY 150918P00078000 P 09/18/15 78.0 14.10 17.35
BBBY 150918P00078500 P 09/18/15 78.5 14.60 17.35
BBBY 150918P00079000 P 09/18/15 79.0 15.15 17.85
BBBY 150918P00079500 P 09/18/15 79.5 16.30 18.85
BBBY 150918P00080000 P 09/18/15 80.0 17.35 19.35
BBBY 150918P00080500 P 09/18/15 80.5 16.55 19.35
BBBY 150918P00081000 P 09/18/15 81.0 17.10 20.35
BBBY 150918P00081500 P 09/18/15 81.5 17.85 20.25
BBBY 150918P00082000 P 09/18/15 82.0 18.35 21.35
BBBY 150918P00082500 P 09/18/15 82.5 18.60 21.25
BBBY 150918P00083000 P 09/18/15 83.0 19.35 22.35
BBBY 150918P00084000 P 09/18/15 84.0 20.05 22.75
BBBY 150918P00085000 P 09/18/15 85.0 21.10 23.75
BBBY 150918P00087500 P 09/18/15 87.5 23.60 26.10
BBBY 150918P00090000 P 09/18/15 90.0 26.10 28.65
BBBY 150918P00095000 P 09/18/15 95.0 31.05 33.60
BBBY 150918P00100000 P 09/18/15 100.0 37.40 38.65
BBBY 150925C00040000 C 09/25/15 40.0 20.15 23.35
BBBY 150925C00045000 C 09/25/15 45.0 15.30 18.75
BBBY 150925C00050000 C 09/25/15 50.0 10.25 13.65
BBBY 150925C00054000 C 09/25/15 54.0 7.30 9.05
BBBY 150925C00054500 C 09/25/15 54.5 6.95 8.55
BBBY 150925C00055000 C 09/25/15 55.0 6.55 8.15
BBBY 150925C00055500 C 09/25/15 55.5 6.10 7.65
BBBY 150925C00056000 C 09/25/15 56.0 5.55 7.30
BBBY 150925C00056500 C 09/25/15 56.5 5.30 6.75
BBBY 150925C00057000 C 09/25/15 57.0 4.90 6.30
BBBY 150925C00057500 C 09/25/15 57.5 4.50 5.90
BBBY 150925C00058000 C 09/25/15 58.0 4.10 5.55
BBBY 150925C00058500 C 09/25/15 58.5 4.20 5.15
BBBY 150925C00059000 C 09/25/15 59.0 4.15 4.80
BBBY 150925C00059500 C 09/25/15 59.5 3.95 4.40
BBBY 150925C00060000 C 09/25/15 60.0 3.45 4.05
BBBY 150925C00060500 C 09/25/15 60.5 3.25 3.70
BBBY 150925C00061000 C 09/25/15 61.0 2.93 3.40
BBBY 150925C00061500 C 09/25/15 61.5 2.64 3.10
BBBY 150925C00062000 C 09/25/15 62.0 2.35 2.76
BBBY 150925C00062500 C 09/25/15 62.5 2.09 2.49
BBBY 150925C00063000 C 09/25/15 63.0 1.85 2.21
BBBY 150925C00063500 C 09/25/15 63.5 1.62 1.99
BBBY 150925C00064000 C 09/25/15 64.0 1.40 1.78
BBBY 150925C00064500 C 09/25/15 64.5 1.23 1.58
BBBY 150925C00065000 C 09/25/15 65.0 1.07 1.41
BBBY 150925C00065500 C 09/25/15 65.5 0.92 1.25
BBBY 150925C00066000 C 09/25/15 66.0 0.80 1.09
BBBY 150925C00066500 C 09/25/15 66.5 0.54 0.94
BBBY 150925C00067000 C 09/25/15 67.0 0.42 0.75
BBBY 150925C00067500 C 09/25/15 67.5 0.36 0.80
BBBY 150925C00068000 C 09/25/15 68.0 0.29 0.73
BBBY 150925C00068500 C 09/25/15 68.5 0.22 0.65
BBBY 150925C00069000 C 09/25/15 69.0 0.18 0.60
BBBY 150925C00069500 C 09/25/15 69.5 0.12 0.55
BBBY 150925C00070000 C 09/25/15 70.0 0.09 0.50
BBBY 150925C00070500 C 09/25/15 70.5 0.10 0.50
BBBY 150925C00071000 C 09/25/15 71.0 0.09 0.50
BBBY 150925C00071500 C 09/25/15 71.5 0.07 0.50
BBBY 150925C00072000 C 09/25/15 72.0 0.06 0.50
BBBY 150925C00073000 C 09/25/15 73.0 0.00 0.50
BBBY 150925P00040000 P 09/25/15 40.0 0.00 0.50
BBBY 150925P00045000 P 09/25/15 45.0 0.00 0.50
BBBY 150925P00050000 P 09/25/15 50.0 0.01 0.50
BBBY 150925P00054000 P 09/25/15 54.0 0.30 0.71
BBBY 150925P00054500 P 09/25/15 54.5 0.34 0.77
BBBY 150925P00055000 P 09/25/15 55.0 0.38 0.83
BBBY 150925P00055500 P 09/25/15 55.5 0.42 0.90
BBBY 150925P00056000 P 09/25/15 56.0 0.49 0.99
BBBY 150925P00056500 P 09/25/15 56.5 0.55 1.07
BBBY 150925P00057000 P 09/25/15 57.0 0.63 1.17
BBBY 150925P00057500 P 09/25/15 57.5 0.72 1.29
BBBY 150925P00058000 P 09/25/15 58.0 0.81 1.40
BBBY 150925P00058500 P 09/25/15 58.5 0.92 1.55
BBBY 150925P00059000 P 09/25/15 59.0 1.05 1.57
BBBY 150925P00059500 P 09/25/15 59.5 1.19 1.71
BBBY 150925P00060000 P 09/25/15 60.0 1.31 1.77
BBBY 150925P00060500 P 09/25/15 60.5 1.47 2.10
BBBY 150925P00061000 P 09/25/15 61.0 1.64 2.25
BBBY 150925P00061500 P 09/25/15 61.5 1.84 2.46
BBBY 150925P00062000 P 09/25/15 62.0 2.07 2.46
BBBY 150925P00062500 P 09/25/15 62.5 2.28 2.68
BBBY 150925P00063000 P 09/25/15 63.0 2.53 3.20
BBBY 150925P00063500 P 09/25/15 63.5 2.81 3.50
BBBY 150925P00064000 P 09/25/15 64.0 3.05 3.75
BBBY 150925P00064500 P 09/25/15 64.5 3.40 4.10
BBBY 150925P00065000 P 09/25/15 65.0 3.75 4.75
BBBY 150925P00065500 P 09/25/15 65.5 4.05 5.40
BBBY 150925P00066000 P 09/25/15 66.0 4.40 5.90
BBBY 150925P00066500 P 09/25/15 66.5 4.70 6.25
BBBY 150925P00067000 P 09/25/15 67.0 5.10 6.60
BBBY 150925P00067500 P 09/25/15 67.5 5.55 6.80
BBBY 150925P00068000 P 09/25/15 68.0 5.95 7.50
BBBY 150925P00068500 P 09/25/15 68.5 6.35 7.95
BBBY 150925P00069000 P 09/25/15 69.0 6.75 8.40
BBBY 150925P00069500 P 09/25/15 69.5 7.20 8.85
BBBY 150925P00070000 P 09/25/15 70.0 7.65 8.85
BBBY 150925P00070500 P 09/25/15 70.5 8.20 9.30
BBBY 150925P00071000 P 09/25/15 71.0 8.00 10.55
BBBY 150925P00071500 P 09/25/15 71.5 8.10 10.80
BBBY 150925P00072000 P 09/25/15 72.0 9.05 10.80
BBBY 150925P00073000 P 09/25/15 73.0 10.00 11.80
BBBY 151002C00040000 C 10/02/15 40.0 20.05 23.25
BBBY 151002C00045000 C 10/02/15 45.0 15.35 18.15
BBBY 151002C00050000 C 10/02/15 50.0 10.15 13.75
BBBY 151002C00054000 C 10/02/15 54.0 7.50 9.20
BBBY 151002C00054500 C 10/02/15 54.5 7.00 8.75
BBBY 151002C00055000 C 10/02/15 55.0 6.65 8.20
BBBY 151002C00055500 C 10/02/15 55.5 6.10 7.75
BBBY 151002C00056000 C 10/02/15 56.0 5.80 7.30
BBBY 151002C00056500 C 10/02/15 56.5 5.40 6.90
BBBY 151002C00057000 C 10/02/15 57.0 5.00 6.45
BBBY 151002C00057500 C 10/02/15 57.5 4.65 6.05
BBBY 151002C00058000 C 10/02/15 58.0 4.25 5.65
BBBY 151002C00058500 C 10/02/15 58.5 4.30 5.30
BBBY 151002C00059000 C 10/02/15 59.0 4.25 4.90
BBBY 151002C00059500 C 10/02/15 59.5 4.05 4.50
BBBY 151002C00060000 C 10/02/15 60.0 3.55 4.15
BBBY 151002C00060500 C 10/02/15 60.5 3.35 3.80
BBBY 151002C00061000 C 10/02/15 61.0 3.05 3.50
BBBY 151002C00061500 C 10/02/15 61.5 2.75 3.15
BBBY 151002C00062000 C 10/02/15 62.0 2.47 2.89
BBBY 151002C00062500 C 10/02/15 62.5 2.19 2.61
BBBY 151002C00063000 C 10/02/15 63.0 1.95 2.35
BBBY 151002C00063500 C 10/02/15 63.5 1.73 2.10
BBBY 151002C00064000 C 10/02/15 64.0 1.47 1.91
BBBY 151002C00064500 C 10/02/15 64.5 1.34 1.74
BBBY 151002C00065000 C 10/02/15 65.0 1.18 1.56
BBBY 151002C00065500 C 10/02/15 65.5 0.98 1.37
BBBY 151002C00066000 C 10/02/15 66.0 0.89 1.20
BBBY 151002C00066500 C 10/02/15 66.5 0.76 1.08
BBBY 151002C00067000 C 10/02/15 67.0 0.67 0.94
BBBY 151002C00067500 C 10/02/15 67.5 0.44 0.87
BBBY 151002C00068000 C 10/02/15 68.0 0.37 0.80
BBBY 151002C00068500 C 10/02/15 68.5 0.30 0.73
BBBY 151002C00069000 C 10/02/15 69.0 0.23 0.65
BBBY 151002C00069500 C 10/02/15 69.5 0.18 0.61
BBBY 151002C00070000 C 10/02/15 70.0 0.15 0.44
BBBY 151002C00070500 C 10/02/15 70.5 0.17 0.50
BBBY 151002C00071000 C 10/02/15 71.0 0.14 0.50
BBBY 151002C00072000 C 10/02/15 72.0 0.10 0.50
BBBY 151002C00073000 C 10/02/15 73.0 0.00 0.50
BBBY 151002P00040000 P 10/02/15 40.0 0.00 0.50
BBBY 151002P00045000 P 10/02/15 45.0 0.00 0.38
BBBY 151002P00050000 P 10/02/15 50.0 0.04 0.50
BBBY 151002P00054000 P 10/02/15 54.0 0.36 0.79
BBBY 151002P00054500 P 10/02/15 54.5 0.40 0.85
BBBY 151002P00055000 P 10/02/15 55.0 0.44 0.92
BBBY 151002P00055500 P 10/02/15 55.5 0.50 1.00
BBBY 151002P00056000 P 10/02/15 56.0 0.55 1.08
BBBY 151002P00056500 P 10/02/15 56.5 0.64 1.18
BBBY 151002P00057000 P 10/02/15 57.0 0.72 1.28
BBBY 151002P00057500 P 10/02/15 57.5 0.82 1.16
BBBY 151002P00058000 P 10/02/15 58.0 0.90 1.44
BBBY 151002P00058500 P 10/02/15 58.5 1.02 1.65
BBBY 151002P00059000 P 10/02/15 59.0 1.15 1.82
BBBY 151002P00059500 P 10/02/15 59.5 1.27 1.98
BBBY 151002P00060000 P 10/02/15 60.0 1.45 1.92
BBBY 151002P00060500 P 10/02/15 60.5 1.58 2.36
BBBY 151002P00061000 P 10/02/15 61.0 1.76 2.55
BBBY 151002P00061500 P 10/02/15 61.5 1.97 2.67
BBBY 151002P00062000 P 10/02/15 62.0 2.18 2.69
BBBY 151002P00062500 P 10/02/15 62.5 2.39 2.78
BBBY 151002P00063000 P 10/02/15 63.0 2.67 3.30
BBBY 151002P00063500 P 10/02/15 63.5 2.94 3.65
BBBY 151002P00064000 P 10/02/15 64.0 3.20 3.95
BBBY 151002P00064500 P 10/02/15 64.5 3.50 4.25
BBBY 151002P00065000 P 10/02/15 65.0 3.85 4.60
BBBY 151002P00065500 P 10/02/15 65.5 4.20 5.50
BBBY 151002P00066000 P 10/02/15 66.0 4.55 5.90
BBBY 151002P00066500 P 10/02/15 66.5 4.90 6.30
BBBY 151002P00067000 P 10/02/15 67.0 5.25 6.75
BBBY 151002P00067500 P 10/02/15 67.5 5.65 6.30
BBBY 151002P00068000 P 10/02/15 68.0 6.05 7.60
BBBY 151002P00068500 P 10/02/15 68.5 6.40 8.05
BBBY 151002P00069000 P 10/02/15 69.0 6.95 8.50
BBBY 151002P00069500 P 10/02/15 69.5 7.30 8.90
BBBY 151002P00070000 P 10/02/15 70.0 7.80 8.85
BBBY 151002P00070500 P 10/02/15 70.5 8.20 9.35
BBBY 151002P00071000 P 10/02/15 71.0 7.90 10.05
BBBY 151002P00072000 P 10/02/15 72.0 8.65 11.65
BBBY 151002P00073000 P 10/02/15 73.0 10.00 11.75
BBBY 151009C00052000 C 10/09/15 52.0 8.45 11.55
BBBY 151009C00053000 C 10/09/15 53.0 8.10 10.15
BBBY 151009C00053500 C 10/09/15 53.5 7.75 9.65
BBBY 151009C00054000 C 10/09/15 54.0 7.20 9.20
BBBY 151009C00054500 C 10/09/15 54.5 6.75 8.85
BBBY 151009C00055000 C 10/09/15 55.0 6.35 8.35
BBBY 151009C00055500 C 10/09/15 55.5 6.05 7.90
BBBY 151009C00056000 C 10/09/15 56.0 5.70 7.45
BBBY 151009C00056500 C 10/09/15 56.5 5.35 6.95
BBBY 151009C00057000 C 10/09/15 57.0 5.00 6.60
BBBY 151009C00057500 C 10/09/15 57.5 4.65 6.15
BBBY 151009C00058000 C 10/09/15 58.0 4.45 5.80
BBBY 151009C00058500 C 10/09/15 58.5 4.60 5.45
BBBY 151009C00059000 C 10/09/15 59.0 4.50 4.95
BBBY 151009C00059500 C 10/09/15 59.5 4.15 4.70
BBBY 151009C00060000 C 10/09/15 60.0 3.80 4.35
BBBY 151009C00060500 C 10/09/15 60.5 3.45 3.95
BBBY 151009C00061000 C 10/09/15 61.0 3.15 3.65
BBBY 151009C00061500 C 10/09/15 61.5 2.84 3.40
BBBY 151009C00062000 C 10/09/15 62.0 2.57 3.10
BBBY 151009C00062500 C 10/09/15 62.5 2.29 2.79
BBBY 151009C00063000 C 10/09/15 63.0 2.06 2.56
BBBY 151009C00063500 C 10/09/15 63.5 1.84 2.31
BBBY 151009C00064000 C 10/09/15 64.0 1.60 2.10
BBBY 151009C00064500 C 10/09/15 64.5 1.44 1.88
BBBY 151009C00065000 C 10/09/15 65.0 1.24 1.67
BBBY 151009C00065500 C 10/09/15 65.5 1.12 1.50
BBBY 151009C00066000 C 10/09/15 66.0 0.96 1.34
BBBY 151009C00066500 C 10/09/15 66.5 0.86 1.19
BBBY 151009C00067000 C 10/09/15 67.0 0.73 1.05
BBBY 151009C00067500 C 10/09/15 67.5 0.65 0.93
BBBY 151009C00068000 C 10/09/15 68.0 0.39 0.88
BBBY 151009C00069000 C 10/09/15 69.0 0.23 0.73
BBBY 151009C00070000 C 10/09/15 70.0 0.16 0.48
BBBY 151009P00052000 P 10/09/15 52.0 0.15 0.65
BBBY 151009P00053000 P 10/09/15 53.0 0.33 0.69
BBBY 151009P00053500 P 10/09/15 53.5 0.36 0.76
BBBY 151009P00054000 P 10/09/15 54.0 0.40 0.86
BBBY 151009P00054500 P 10/09/15 54.5 0.45 0.89
BBBY 151009P00055000 P 10/09/15 55.0 0.51 0.96
BBBY 151009P00055500 P 10/09/15 55.5 0.56 1.07
BBBY 151009P00056000 P 10/09/15 56.0 0.62 1.17
BBBY 151009P00056500 P 10/09/15 56.5 0.71 1.29
BBBY 151009P00057000 P 10/09/15 57.0 0.80 1.41
BBBY 151009P00057500 P 10/09/15 57.5 0.90 1.29
BBBY 151009P00058000 P 10/09/15 58.0 0.99 1.58
BBBY 151009P00058500 P 10/09/15 58.5 1.12 1.72
BBBY 151009P00059000 P 10/09/15 59.0 1.21 1.88
BBBY 151009P00059500 P 10/09/15 59.5 1.39 2.04
BBBY 151009P00060000 P 10/09/15 60.0 1.55 1.88
BBBY 151009P00060500 P 10/09/15 60.5 1.71 2.40
BBBY 151009P00061000 P 10/09/15 61.0 1.84 2.60
BBBY 151009P00061500 P 10/09/15 61.5 2.08 2.82
BBBY 151009P00062000 P 10/09/15 62.0 2.24 2.95
BBBY 151009P00062500 P 10/09/15 62.5 2.52 3.10
BBBY 151009P00063000 P 10/09/15 63.0 2.74 3.40
BBBY 151009P00063500 P 10/09/15 63.5 3.05 3.80
BBBY 151009P00064000 P 10/09/15 64.0 3.30 4.10
BBBY 151009P00064500 P 10/09/15 64.5 3.55 4.40
BBBY 151009P00065000 P 10/09/15 65.0 3.90 4.60
BBBY 151009P00065500 P 10/09/15 65.5 4.25 5.25
BBBY 151009P00066000 P 10/09/15 66.0 4.50 6.20
BBBY 151009P00066500 P 10/09/15 66.5 4.85 6.60
BBBY 151009P00067000 P 10/09/15 67.0 5.20 7.15
BBBY 151009P00067500 P 10/09/15 67.5 5.55 6.45
BBBY 151009P00068000 P 10/09/15 68.0 5.95 7.90
BBBY 151009P00069000 P 10/09/15 69.0 6.75 8.80
BBBY 151009P00070000 P 10/09/15 70.0 7.65 8.90
BBBY 151016C00032500 C 10/16/15 32.5 28.05 30.60
BBBY 151016C00035000 C 10/16/15 35.0 25.50 27.95
BBBY 151016C00037500 C 10/16/15 37.5 23.70 25.20
BBBY 151016C00040000 C 10/16/15 40.0 21.45 22.95
BBBY 151016C00042500 C 10/16/15 42.5 18.45 21.20
BBBY 151016C00045000 C 10/16/15 45.0 16.55 18.30
BBBY 151016C00047500 C 10/16/15 47.5 14.10 15.40
BBBY 151016C00050000 C 10/16/15 50.0 11.00 12.90
BBBY 151016C00052500 C 10/16/15 52.5 9.40 10.55
BBBY 151016C00055000 C 10/16/15 55.0 7.30 8.20
BBBY 151016C00057500 C 10/16/15 57.5 5.55 6.20
BBBY 151016C00060000 C 10/16/15 60.0 4.10 4.30
BBBY 151016C00062500 C 10/16/15 62.5 2.64 2.81
BBBY 151016C00065000 C 10/16/15 65.0 1.55 1.71
BBBY 151016C00067500 C 10/16/15 67.5 0.81 0.97
BBBY 151016C00070000 C 10/16/15 70.0 0.36 0.54
BBBY 151016C00075000 C 10/16/15 75.0 0.03 0.15
BBBY 151016C00080000 C 10/16/15 80.0 0.00 0.09
BBBY 151016C00085000 C 10/16/15 85.0 0.00 0.07
BBBY 151016C00090000 C 10/16/15 90.0 0.00 0.04
BBBY 151016P00032500 P 10/16/15 32.5 0.00 0.03
BBBY 151016P00035000 P 10/16/15 35.0 0.00 0.04
BBBY 151016P00037500 P 10/16/15 37.5 0.00 0.05
BBBY 151016P00040000 P 10/16/15 40.0 0.00 0.09
BBBY 151016P00042500 P 10/16/15 42.5 0.01 0.15
BBBY 151016P00045000 P 10/16/15 45.0 0.06 0.19
BBBY 151016P00047500 P 10/16/15 47.5 0.12 0.25
BBBY 151016P00050000 P 10/16/15 50.0 0.21 0.33
BBBY 151016P00052500 P 10/16/15 52.5 0.35 0.48
BBBY 151016P00055000 P 10/16/15 55.0 0.59 0.76
BBBY 151016P00057500 P 10/16/15 57.5 1.02 1.19
BBBY 151016P00060000 P 10/16/15 60.0 1.69 1.88
BBBY 151016P00062500 P 10/16/15 62.5 2.70 2.91
BBBY 151016P00065000 P 10/16/15 65.0 4.05 4.35
BBBY 151016P00067500 P 10/16/15 67.5 5.80 6.10
BBBY 151016P00070000 P 10/16/15 70.0 7.85 8.90
BBBY 151016P00075000 P 10/16/15 75.0 12.20 14.50
BBBY 151016P00080000 P 10/16/15 80.0 16.65 18.75
BBBY 151016P00085000 P 10/16/15 85.0 21.10 24.40
BBBY 151016P00090000 P 10/16/15 90.0 26.35 29.05
BBBY 151120C00040000 C 11/20/15 40.0 21.55 22.95
BBBY 151120C00042500 C 11/20/15 42.5 18.30 20.25
BBBY 151120C00045000 C 11/20/15 45.0 15.90 17.80
BBBY 151120C00047500 C 11/20/15 47.5 14.25 15.40
BBBY 151120C00050000 C 11/20/15 50.0 11.40 13.10
BBBY 151120C00052500 C 11/20/15 52.5 9.85 10.90
BBBY 151120C00055000 C 11/20/15 55.0 7.85 8.50
BBBY 151120C00057500 C 11/20/15 57.5 6.20 6.50
BBBY 151120C00060000 C 11/20/15 60.0 4.55 4.75
BBBY 151120C00062500 C 11/20/15 62.5 3.10 3.30
BBBY 151120C00065000 C 11/20/15 65.0 2.02 2.17
BBBY 151120C00067500 C 11/20/15 67.5 1.20 1.33
BBBY 151120C00070000 C 11/20/15 70.0 0.64 0.80
BBBY 151120C00072500 C 11/20/15 72.5 0.31 0.47
BBBY 151120C00075000 C 11/20/15 75.0 0.18 0.27
BBBY 151120C00077500 C 11/20/15 77.5 0.04 0.17
BBBY 151120C00080000 C 11/20/15 80.0 0.01 0.10
BBBY 151120C00082500 C 11/20/15 82.5 0.00 0.08
BBBY 151120C00085000 C 11/20/15 85.0 0.00 0.09
BBBY 151120C00090000 C 11/20/15 90.0 0.00 0.06
BBBY 151120C00095000 C 11/20/15 95.0 0.00 0.04
BBBY 151120C00100000 C 11/20/15 100.0 0.00 0.03
BBBY 151120C00105000 C 11/20/15 105.0 0.00 0.03
BBBY 151120C00110000 C 11/20/15 110.0 0.00 0.03
BBBY 151120P00040000 P 11/20/15 40.0 0.03 0.17
BBBY 151120P00042500 P 11/20/15 42.5 0.07 0.21
BBBY 151120P00045000 P 11/20/15 45.0 0.13 0.26
BBBY 151120P00047500 P 11/20/15 47.5 0.21 0.34
BBBY 151120P00050000 P 11/20/15 50.0 0.34 0.47
BBBY 151120P00052500 P 11/20/15 52.5 0.54 0.71
BBBY 151120P00055000 P 11/20/15 55.0 0.87 1.05
BBBY 151120P00057500 P 11/20/15 57.5 1.36 1.57
BBBY 151120P00060000 P 11/20/15 60.0 2.10 2.33
BBBY 151120P00062500 P 11/20/15 62.5 3.10 3.35
BBBY 151120P00065000 P 11/20/15 65.0 4.50 4.75
BBBY 151120P00067500 P 11/20/15 67.5 6.15 6.45
BBBY 151120P00070000 P 11/20/15 70.0 8.10 9.00
BBBY 151120P00072500 P 11/20/15 72.5 10.30 11.25
BBBY 151120P00075000 P 11/20/15 75.0 12.45 13.60
BBBY 151120P00077500 P 11/20/15 77.5 13.70 16.20
BBBY 151120P00080000 P 11/20/15 80.0 17.40 18.65
BBBY 151120P00082500 P 11/20/15 82.5 18.80 21.15
BBBY 151120P00085000 P 11/20/15 85.0 22.45 23.60
BBBY 151120P00090000 P 11/20/15 90.0 27.35 28.55
BBBY 151120P00095000 P 11/20/15 95.0 31.10 34.35
BBBY 151120P00100000 P 11/20/15 100.0 36.05 39.35
BBBY 151120P00105000 P 11/20/15 105.0 41.05 44.35
BBBY 151120P00110000 P 11/20/15 110.0 46.05 48.55
BBBY 160115C00030000 C 01/15/16 30.0 30.70 32.80
BBBY 160115C00032500 C 01/15/16 32.5 28.25 30.25
BBBY 160115C00035000 C 01/15/16 35.0 25.85 27.90
BBBY 160115C00037500 C 01/15/16 37.5 23.30 25.40
BBBY 160115C00040000 C 01/15/16 40.0 21.90 22.90
BBBY 160115C00042500 C 01/15/16 42.5 19.30 20.50
BBBY 160115C00045000 C 01/15/16 45.0 17.00 18.10
BBBY 160115C00047500 C 01/15/16 47.5 14.60 15.85
BBBY 160115C00050000 C 01/15/16 50.0 12.60 13.50
BBBY 160115C00052500 C 01/15/16 52.5 10.45 11.40
BBBY 160115C00055000 C 01/15/16 55.0 8.70 9.30
BBBY 160115C00057500 C 01/15/16 57.5 7.15 7.40
BBBY 160115C00060000 C 01/15/16 60.0 5.50 5.75
BBBY 160115C00062500 C 01/15/16 62.5 4.10 4.30
BBBY 160115C00065000 C 01/15/16 65.0 2.97 3.15
BBBY 160115C00067500 C 01/15/16 67.5 2.08 2.26
BBBY 160115C00070000 C 01/15/16 70.0 1.35 1.56
BBBY 160115C00072500 C 01/15/16 72.5 0.86 1.04
BBBY 160115C00075000 C 01/15/16 75.0 0.56 0.70
BBBY 160115C00077500 C 01/15/16 77.5 0.36 0.46
BBBY 160115C00080000 C 01/15/16 80.0 0.14 0.30
BBBY 160115C00082500 C 01/15/16 82.5 0.06 0.20
BBBY 160115C00085000 C 01/15/16 85.0 0.02 0.14
BBBY 160115C00087500 C 01/15/16 87.5 0.00 0.10
BBBY 160115C00090000 C 01/15/16 90.0 0.00 0.08
BBBY 160115C00095000 C 01/15/16 95.0 0.00 0.08
BBBY 160115C00100000 C 01/15/16 100.0 0.00 0.07
BBBY 160115C00105000 C 01/15/16 105.0 0.00 0.04
BBBY 160115C00110000 C 01/15/16 110.0 0.00 0.03
BBBY 160115P00030000 P 01/15/16 30.0 0.01 0.07
BBBY 160115P00032500 P 01/15/16 32.5 0.03 0.13
BBBY 160115P00035000 P 01/15/16 35.0 0.06 0.20
BBBY 160115P00037500 P 01/15/16 37.5 0.11 0.24
BBBY 160115P00040000 P 01/15/16 40.0 0.17 0.30
BBBY 160115P00042500 P 01/15/16 42.5 0.25 0.37
BBBY 160115P00045000 P 01/15/16 45.0 0.37 0.49
BBBY 160115P00047500 P 01/15/16 47.5 0.51 0.65
BBBY 160115P00050000 P 01/15/16 50.0 0.73 0.91
BBBY 160115P00052500 P 01/15/16 52.5 1.07 1.24
BBBY 160115P00055000 P 01/15/16 55.0 1.52 1.71
BBBY 160115P00057500 P 01/15/16 57.5 2.16 2.36
BBBY 160115P00060000 P 01/15/16 60.0 3.00 3.25
BBBY 160115P00062500 P 01/15/16 62.5 4.10 4.35
BBBY 160115P00065000 P 01/15/16 65.0 5.40 5.65
BBBY 160115P00067500 P 01/15/16 67.5 7.00 7.25
BBBY 160115P00070000 P 01/15/16 70.0 8.80 9.05
BBBY 160115P00072500 P 01/15/16 72.5 10.80 11.70
BBBY 160115P00075000 P 01/15/16 75.0 12.90 13.90
BBBY 160115P00077500 P 01/15/16 77.5 14.85 16.25
BBBY 160115P00080000 P 01/15/16 80.0 17.55 19.00
BBBY 160115P00082500 P 01/15/16 82.5 19.95 21.25
BBBY 160115P00085000 P 01/15/16 85.0 22.30 23.50
BBBY 160115P00087500 P 01/15/16 87.5 24.80 26.00
BBBY 160115P00090000 P 01/15/16 90.0 26.10 28.50
BBBY 160115P00095000 P 01/15/16 95.0 31.70 33.80
BBBY 160115P00100000 P 01/15/16 100.0 37.30 38.50
BBBY 160115P00105000 P 01/15/16 105.0 42.25 43.45
BBBY 160115P00110000 P 01/15/16 110.0 46.10 48.55
BBBY 160219C00032500 C 02/19/16 32.5 27.70 30.50
BBBY 160219C00035000 C 02/19/16 35.0 25.30 28.45
BBBY 160219C00037500 C 02/19/16 37.5 22.85 26.00
BBBY 160219C00040000 C 02/19/16 40.0 20.35 23.10
BBBY 160219C00042500 C 02/19/16 42.5 19.35 20.70
BBBY 160219C00045000 C 02/19/16 45.0 17.15 18.70
BBBY 160219C00047500 C 02/19/16 47.5 14.95 15.85
BBBY 160219C00050000 C 02/19/16 50.0 12.65 13.60
BBBY 160219C00052500 C 02/19/16 52.5 10.45 11.60
BBBY 160219C00055000 C 02/19/16 55.0 8.75 9.50
BBBY 160219C00057500 C 02/19/16 57.5 7.30 7.65
BBBY 160219C00060000 C 02/19/16 60.0 5.80 6.00
BBBY 160219C00062500 C 02/19/16 62.5 4.40 4.60
BBBY 160219C00065000 C 02/19/16 65.0 3.25 3.45
BBBY 160219C00067500 C 02/19/16 67.5 2.32 2.51
BBBY 160219C00070000 C 02/19/16 70.0 1.58 1.77
BBBY 160219C00072500 C 02/19/16 72.5 1.03 1.23
BBBY 160219C00075000 C 02/19/16 75.0 0.65 0.85
BBBY 160219C00077500 C 02/19/16 77.5 0.38 0.57
BBBY 160219C00080000 C 02/19/16 80.0 0.20 0.41
BBBY 160219C00085000 C 02/19/16 85.0 0.06 0.22
BBBY 160219C00090000 C 02/19/16 90.0 0.00 0.15
BBBY 160219C00095000 C 02/19/16 95.0 0.00 0.12
BBBY 160219C00100000 C 02/19/16 100.0 0.00 0.08
BBBY 160219C00105000 C 02/19/16 105.0 0.00 0.06
BBBY 160219P00032500 P 02/19/16 32.5 0.03 0.18
BBBY 160219P00035000 P 02/19/16 35.0 0.07 0.25
BBBY 160219P00037500 P 02/19/16 37.5 0.12 0.32
BBBY 160219P00040000 P 02/19/16 40.0 0.20 0.39
BBBY 160219P00042500 P 02/19/16 42.5 0.31 0.48
BBBY 160219P00045000 P 02/19/16 45.0 0.40 0.62
BBBY 160219P00047500 P 02/19/16 47.5 0.61 0.80
BBBY 160219P00050000 P 02/19/16 50.0 0.87 1.07
BBBY 160219P00052500 P 02/19/16 52.5 1.21 1.48
BBBY 160219P00055000 P 02/19/16 55.0 1.72 1.99
BBBY 160219P00057500 P 02/19/16 57.5 2.36 2.68
BBBY 160219P00060000 P 02/19/16 60.0 3.20 3.60
BBBY 160219P00062500 P 02/19/16 62.5 4.30 4.60
BBBY 160219P00065000 P 02/19/16 65.0 5.60 6.00
BBBY 160219P00067500 P 02/19/16 67.5 7.20 7.60
BBBY 160219P00070000 P 02/19/16 70.0 8.95 9.35
BBBY 160219P00072500 P 02/19/16 72.5 10.85 11.95
BBBY 160219P00075000 P 02/19/16 75.0 13.05 14.10
BBBY 160219P00077500 P 02/19/16 77.5 14.85 16.35
BBBY 160219P00080000 P 02/19/16 80.0 17.40 18.65
BBBY 160219P00085000 P 02/19/16 85.0 22.40 23.55
BBBY 160219P00090000 P 02/19/16 90.0 27.20 28.50
BBBY 160219P00095000 P 02/19/16 95.0 32.20 33.60
BBBY 160219P00100000 P 02/19/16 100.0 37.20 38.90
BBBY 160219P00105000 P 02/19/16 105.0 41.05 43.90
BBBY 170120C00032500 C 01/20/17 32.5 28.50 33.00
BBBY 170120C00035000 C 01/20/17 35.0 27.75 28.95
BBBY 170120C00037500 C 01/20/17 37.5 25.45 28.25
BBBY 170120C00040000 C 01/20/17 40.0 23.25 25.50
BBBY 170120C00042500 C 01/20/17 42.5 21.15 22.25
BBBY 170120C00045000 C 01/20/17 45.0 19.05 20.15
BBBY 170120C00047500 C 01/20/17 47.5 17.05 18.10
BBBY 170120C00050000 C 01/20/17 50.0 15.05 16.15
BBBY 170120C00052500 C 01/20/17 52.5 13.25 14.40
BBBY 170120C00055000 C 01/20/17 55.0 11.75 12.65
BBBY 170120C00057500 C 01/20/17 57.5 10.75 11.10
BBBY 170120C00060000 C 01/20/17 60.0 9.25 9.60
BBBY 170120C00062500 C 01/20/17 62.5 7.95 8.25
BBBY 170120C00065000 C 01/20/17 65.0 6.80 7.15
BBBY 170120C00067500 C 01/20/17 67.5 5.75 6.00
BBBY 170120C00070000 C 01/20/17 70.0 4.80 5.05
BBBY 170120C00072500 C 01/20/17 72.5 4.00 4.30
BBBY 170120C00075000 C 01/20/17 75.0 3.30 3.60
BBBY 170120C00077500 C 01/20/17 77.5 2.76 3.05
BBBY 170120C00080000 C 01/20/17 80.0 2.27 2.50
BBBY 170120C00082500 C 01/20/17 82.5 1.86 2.07
BBBY 170120C00085000 C 01/20/17 85.0 1.51 1.70
BBBY 170120C00087500 C 01/20/17 87.5 1.22 1.39
BBBY 170120C00090000 C 01/20/17 90.0 0.98 1.21
BBBY 170120C00095000 C 01/20/17 95.0 0.64 0.80
BBBY 170120C00100000 C 01/20/17 100.0 0.41 0.58
BBBY 170120C00105000 C 01/20/17 105.0 0.26 0.43
BBBY 170120C00110000 C 01/20/17 110.0 0.15 0.34
BBBY 170120C00115000 C 01/20/17 115.0 0.08 0.27
BBBY 170120P00032500 P 01/20/17 32.5 0.51 0.68
BBBY 170120P00035000 P 01/20/17 35.0 0.64 0.84
BBBY 170120P00037500 P 01/20/17 37.5 0.84 1.04
BBBY 170120P00040000 P 01/20/17 40.0 1.08 1.30
BBBY 170120P00042500 P 01/20/17 42.5 1.36 1.62
BBBY 170120P00045000 P 01/20/17 45.0 1.69 1.99
BBBY 170120P00047500 P 01/20/17 47.5 2.14 2.47
BBBY 170120P00050000 P 01/20/17 50.0 2.70 3.05
BBBY 170120P00052500 P 01/20/17 52.5 3.40 3.70
BBBY 170120P00055000 P 01/20/17 55.0 4.20 4.50
BBBY 170120P00057500 P 01/20/17 57.5 5.10 5.40
BBBY 170120P00060000 P 01/20/17 60.0 6.10 6.45
BBBY 170120P00062500 P 01/20/17 62.5 7.30 7.60
BBBY 170120P00065000 P 01/20/17 65.0 8.60 8.90
BBBY 170120P00067500 P 01/20/17 67.5 10.05 10.35
BBBY 170120P00070000 P 01/20/17 70.0 11.65 11.90
BBBY 170120P00072500 P 01/20/17 72.5 13.30 13.60
BBBY 170120P00075000 P 01/20/17 75.0 15.15 15.40
BBBY 170120P00077500 P 01/20/17 77.5 17.05 17.35
BBBY 170120P00080000 P 01/20/17 80.0 19.05 19.40
BBBY 170120P00082500 P 01/20/17 82.5 21.15 22.20
BBBY 170120P00085000 P 01/20/17 85.0 23.20 24.50
BBBY 170120P00087500 P 01/20/17 87.5 25.50 26.65
BBBY 170120P00090000 P 01/20/17 90.0 27.20 29.05
BBBY 170120P00095000 P 01/20/17 95.0 32.20 34.90
BBBY 170120P00100000 P 01/20/17 100.0 37.25 40.20
BBBY 170120P00105000 P 01/20/17 105.0 42.20 45.00
BBBY 170120P00110000 P 01/20/17 110.0 45.45 50.00
BBBY 170120P00115000 P 01/20/17 115.0 50.50 55.00

OPRA data is delayed 15 minutes.