Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140419C00055000 C 04/19/14 55.0 8.25 9.05
BBBY 140419C00057500 C 04/19/14 57.5 5.75 7.10
BBBY 140419C00060000 C 04/19/14 60.0 3.25 4.60
BBBY 140419C00060500 C 04/19/14 60.5 2.76 4.30
BBBY 140419C00061000 C 04/19/14 61.0 2.27 2.80
BBBY 140419C00061500 C 04/19/14 61.5 1.77 2.32
BBBY 140419C00062000 C 04/19/14 62.0 1.48 1.79
BBBY 140419C00062500 C 04/19/14 62.5 0.98 1.29
BBBY 140419C00063000 C 04/19/14 63.0 0.43 0.77
BBBY 140419C00063500 C 04/19/14 63.5 0.15 0.29
BBBY 140419C00064000 C 04/19/14 64.0 0.01 0.02
BBBY 140419C00064500 C 04/19/14 64.5 0.00 0.01
BBBY 140419C00065000 C 04/19/14 65.0 0.00 0.01
BBBY 140419C00065500 C 04/19/14 65.5 0.00 0.03
BBBY 140419C00066000 C 04/19/14 66.0 0.00 0.03
BBBY 140419C00066500 C 04/19/14 66.5 0.00 0.03
BBBY 140419C00067000 C 04/19/14 67.0 0.00 0.03
BBBY 140419C00067500 C 04/19/14 67.5 0.00 0.01
BBBY 140419C00068000 C 04/19/14 68.0 0.00 0.03
BBBY 140419C00068500 C 04/19/14 68.5 0.00 0.03
BBBY 140419C00069000 C 04/19/14 69.0 0.00 0.03
BBBY 140419C00069500 C 04/19/14 69.5 0.00 0.03
BBBY 140419C00070000 C 04/19/14 70.0 0.00 0.01
BBBY 140419C00070500 C 04/19/14 70.5 0.00 0.03
BBBY 140419C00071000 C 04/19/14 71.0 0.00 0.03
BBBY 140419C00071500 C 04/19/14 71.5 0.00 0.03
BBBY 140419C00072000 C 04/19/14 72.0 0.00 0.03
BBBY 140419C00072500 C 04/19/14 72.5 0.00 0.01
BBBY 140419C00073000 C 04/19/14 73.0 0.00 0.03
BBBY 140419C00073500 C 04/19/14 73.5 0.00 0.03
BBBY 140419C00074000 C 04/19/14 74.0 0.00 0.03
BBBY 140419C00074500 C 04/19/14 74.5 0.00 0.03
BBBY 140419C00075000 C 04/19/14 75.0 0.00 0.03
BBBY 140419C00076000 C 04/19/14 76.0 0.00 0.03
BBBY 140419C00077500 C 04/19/14 77.5 0.00 0.03
BBBY 140419P00055000 P 04/19/14 55.0 0.00 0.01
BBBY 140419P00057500 P 04/19/14 57.5 0.00 0.01
BBBY 140419P00060000 P 04/19/14 60.0 0.00 0.01
BBBY 140419P00060500 P 04/19/14 60.5 0.00 0.03
BBBY 140419P00061000 P 04/19/14 61.0 0.00 0.03
BBBY 140419P00061500 P 04/19/14 61.5 0.00 0.03
BBBY 140419P00062000 P 04/19/14 62.0 0.00 0.03
BBBY 140419P00062500 P 04/19/14 62.5 0.00 0.02
BBBY 140419P00063000 P 04/19/14 63.0 0.01 0.02
BBBY 140419P00063500 P 04/19/14 63.5 0.00 0.02
BBBY 140419P00064000 P 04/19/14 64.0 0.22 0.39
BBBY 140419P00064500 P 04/19/14 64.5 0.70 0.94
BBBY 140419P00065000 P 04/19/14 65.0 1.23 1.40
BBBY 140419P00065500 P 04/19/14 65.5 1.43 2.22
BBBY 140419P00066000 P 04/19/14 66.0 1.93 2.74
BBBY 140419P00066500 P 04/19/14 66.5 1.97 3.25
BBBY 140419P00067000 P 04/19/14 67.0 3.20 3.45
BBBY 140419P00067500 P 04/19/14 67.5 3.70 3.90
BBBY 140419P00068000 P 04/19/14 68.0 3.40 4.75
BBBY 140419P00068500 P 04/19/14 68.5 3.90 5.25
BBBY 140419P00069000 P 04/19/14 69.0 4.40 5.75
BBBY 140419P00069500 P 04/19/14 69.5 4.90 6.25
BBBY 140419P00070000 P 04/19/14 70.0 5.90 6.75
BBBY 140419P00070500 P 04/19/14 70.5 5.65 7.25
BBBY 140419P00071000 P 04/19/14 71.0 6.90 7.75
BBBY 140419P00071500 P 04/19/14 71.5 6.65 8.25
BBBY 140419P00072000 P 04/19/14 72.0 7.15 8.75
BBBY 140419P00072500 P 04/19/14 72.5 8.65 9.25
BBBY 140419P00073000 P 04/19/14 73.0 8.15 9.75
BBBY 140419P00073500 P 04/19/14 73.5 8.65 10.30
BBBY 140419P00074000 P 04/19/14 74.0 9.15 10.75
BBBY 140419P00074500 P 04/19/14 74.5 8.65 11.60
BBBY 140419P00075000 P 04/19/14 75.0 10.95 11.75
BBBY 140419P00076000 P 04/19/14 76.0 10.55 12.95
BBBY 140419P00077500 P 04/19/14 77.5 12.00 15.25
BBBY 140425C00050000 C 04/25/14 50.0 12.15 15.50
BBBY 140425C00052500 C 04/25/14 52.5 9.70 12.85
BBBY 140425C00055000 C 04/25/14 55.0 8.15 10.15
BBBY 140425C00057500 C 04/25/14 57.5 5.70 7.45
BBBY 140425C00058000 C 04/25/14 58.0 5.25 6.10
BBBY 140425C00058500 C 04/25/14 58.5 4.80 5.60
BBBY 140425C00059000 C 04/25/14 59.0 4.30 5.10
BBBY 140425C00059500 C 04/25/14 59.5 3.80 4.60
BBBY 140425C00060000 C 04/25/14 60.0 3.30 4.90
BBBY 140425C00060500 C 04/25/14 60.5 2.83 3.65
BBBY 140425C00061000 C 04/25/14 61.0 2.41 2.92
BBBY 140425C00061500 C 04/25/14 61.5 1.89 2.52
BBBY 140425C00062000 C 04/25/14 62.0 1.52 1.93
BBBY 140425C00062500 C 04/25/14 62.5 1.37 1.51
BBBY 140425C00063000 C 04/25/14 63.0 1.03 1.10
BBBY 140425C00063500 C 04/25/14 63.5 0.72 0.78
BBBY 140425C00064000 C 04/25/14 64.0 0.47 0.51
BBBY 140425C00064500 C 04/25/14 64.5 0.29 0.32
BBBY 140425C00065000 C 04/25/14 65.0 0.17 0.19
BBBY 140425C00065500 C 04/25/14 65.5 0.08 0.13
BBBY 140425C00066000 C 04/25/14 66.0 0.05 0.09
BBBY 140425C00066500 C 04/25/14 66.5 0.03 0.06
BBBY 140425C00067000 C 04/25/14 67.0 0.01 0.06
BBBY 140425C00067500 C 04/25/14 67.5 0.00 0.05
BBBY 140425C00068000 C 04/25/14 68.0 0.00 0.05
BBBY 140425C00068500 C 04/25/14 68.5 0.00 0.04
BBBY 140425C00069000 C 04/25/14 69.0 0.00 0.04
BBBY 140425C00069500 C 04/25/14 69.5 0.00 0.04
BBBY 140425C00070000 C 04/25/14 70.0 0.00 0.04
BBBY 140425C00070500 C 04/25/14 70.5 0.00 0.04
BBBY 140425C00071000 C 04/25/14 71.0 0.00 0.03
BBBY 140425C00071500 C 04/25/14 71.5 0.00 0.03
BBBY 140425C00072000 C 04/25/14 72.0 0.00 0.03
BBBY 140425C00072500 C 04/25/14 72.5 0.00 0.03
BBBY 140425C00073000 C 04/25/14 73.0 0.00 0.03
BBBY 140425C00073500 C 04/25/14 73.5 0.00 0.04
BBBY 140425C00074000 C 04/25/14 74.0 0.00 0.03
BBBY 140425C00074500 C 04/25/14 74.5 0.00 0.03
BBBY 140425C00075000 C 04/25/14 75.0 0.00 0.03
BBBY 140425C00076000 C 04/25/14 76.0 0.00 0.03
BBBY 140425C00077000 C 04/25/14 77.0 0.00 0.03
BBBY 140425C00080000 C 04/25/14 80.0 0.00 0.03
BBBY 140425P00050000 P 04/25/14 50.0 0.00 0.03
BBBY 140425P00052500 P 04/25/14 52.5 0.00 0.03
BBBY 140425P00055000 P 04/25/14 55.0 0.00 0.04
BBBY 140425P00057500 P 04/25/14 57.5 0.00 0.05
BBBY 140425P00058000 P 04/25/14 58.0 0.00 0.05
BBBY 140425P00058500 P 04/25/14 58.5 0.00 0.06
BBBY 140425P00059000 P 04/25/14 59.0 0.01 0.06
BBBY 140425P00059500 P 04/25/14 59.5 0.02 0.07
BBBY 140425P00060000 P 04/25/14 60.0 0.03 0.08
BBBY 140425P00060500 P 04/25/14 60.5 0.05 0.09
BBBY 140425P00061000 P 04/25/14 61.0 0.07 0.12
BBBY 140425P00061500 P 04/25/14 61.5 0.10 0.15
BBBY 140425P00062000 P 04/25/14 62.0 0.14 0.19
BBBY 140425P00062500 P 04/25/14 62.5 0.22 0.25
BBBY 140425P00063000 P 04/25/14 63.0 0.34 0.38
BBBY 140425P00063500 P 04/25/14 63.5 0.52 0.57
BBBY 140425P00064000 P 04/25/14 64.0 0.75 0.82
BBBY 140425P00064500 P 04/25/14 64.5 1.05 1.14
BBBY 140425P00065000 P 04/25/14 65.0 1.41 1.56
BBBY 140425P00065500 P 04/25/14 65.5 1.77 2.11
BBBY 140425P00066000 P 04/25/14 66.0 2.06 2.76
BBBY 140425P00066500 P 04/25/14 66.5 2.49 3.25
BBBY 140425P00067000 P 04/25/14 67.0 3.00 3.75
BBBY 140425P00067500 P 04/25/14 67.5 3.45 4.25
BBBY 140425P00068000 P 04/25/14 68.0 3.95 4.70
BBBY 140425P00068500 P 04/25/14 68.5 4.45 5.20
BBBY 140425P00069000 P 04/25/14 69.0 4.95 5.80
BBBY 140425P00069500 P 04/25/14 69.5 4.65 6.35
BBBY 140425P00070000 P 04/25/14 70.0 5.95 6.75
BBBY 140425P00070500 P 04/25/14 70.5 5.45 7.30
BBBY 140425P00071000 P 04/25/14 71.0 5.90 7.75
BBBY 140425P00071500 P 04/25/14 71.5 6.50 8.30
BBBY 140425P00072000 P 04/25/14 72.0 6.60 9.10
BBBY 140425P00072500 P 04/25/14 72.5 7.50 9.25
BBBY 140425P00073000 P 04/25/14 73.0 7.95 9.80
BBBY 140425P00073500 P 04/25/14 73.5 7.65 10.90
BBBY 140425P00074000 P 04/25/14 74.0 8.15 11.35
BBBY 140425P00074500 P 04/25/14 74.5 8.65 11.90
BBBY 140425P00075000 P 04/25/14 75.0 9.15 12.65
BBBY 140425P00076000 P 04/25/14 76.0 10.15 13.80
BBBY 140425P00077000 P 04/25/14 77.0 11.15 14.50
BBBY 140425P00080000 P 04/25/14 80.0 14.40 17.85
BBBY 140502C00060000 C 05/02/14 60.0 3.45 4.20
BBBY 140502C00061500 C 05/02/14 61.5 2.16 2.58
BBBY 140502C00062000 C 05/02/14 62.0 1.96 2.15
BBBY 140502C00062500 C 05/02/14 62.5 1.66 1.73
BBBY 140502C00063000 C 05/02/14 63.0 1.31 1.38
BBBY 140502C00063500 C 05/02/14 63.5 1.01 1.08
BBBY 140502C00064000 C 05/02/14 64.0 0.77 0.81
BBBY 140502C00064500 C 05/02/14 64.5 0.55 0.60
BBBY 140502C00065000 C 05/02/14 65.0 0.38 0.42
BBBY 140502C00065500 C 05/02/14 65.5 0.26 0.29
BBBY 140502C00066000 C 05/02/14 66.0 0.17 0.23
BBBY 140502C00066500 C 05/02/14 66.5 0.11 0.16
BBBY 140502C00067000 C 05/02/14 67.0 0.08 0.12
BBBY 140502C00067500 C 05/02/14 67.5 0.04 0.09
BBBY 140502C00068000 C 05/02/14 68.0 0.03 0.08
BBBY 140502C00068500 C 05/02/14 68.5 0.01 0.07
BBBY 140502C00069000 C 05/02/14 69.0 0.01 0.06
BBBY 140502C00069500 C 05/02/14 69.5 0.00 0.06
BBBY 140502C00070000 C 05/02/14 70.0 0.00 0.05
BBBY 140502C00070500 C 05/02/14 70.5 0.00 0.05
BBBY 140502C00071000 C 05/02/14 71.0 0.00 0.05
BBBY 140502C00071500 C 05/02/14 71.5 0.00 0.04
BBBY 140502C00072000 C 05/02/14 72.0 0.00 0.04
BBBY 140502C00072500 C 05/02/14 72.5 0.00 0.04
BBBY 140502C00073000 C 05/02/14 73.0 0.00 0.04
BBBY 140502C00073500 C 05/02/14 73.5 0.00 0.04
BBBY 140502C00074000 C 05/02/14 74.0 0.00 0.04
BBBY 140502C00074500 C 05/02/14 74.5 0.00 0.04
BBBY 140502C00075000 C 05/02/14 75.0 0.00 0.04
BBBY 140502C00076000 C 05/02/14 76.0 0.00 0.04
BBBY 140502C00077000 C 05/02/14 77.0 0.00 0.04
BBBY 140502P00060000 P 05/02/14 60.0 0.10 0.15
BBBY 140502P00061500 P 05/02/14 61.5 0.25 0.31
BBBY 140502P00062000 P 05/02/14 62.0 0.33 0.37
BBBY 140502P00062500 P 05/02/14 62.5 0.46 0.50
BBBY 140502P00063000 P 05/02/14 63.0 0.61 0.66
BBBY 140502P00063500 P 05/02/14 63.5 0.80 0.87
BBBY 140502P00064000 P 05/02/14 64.0 1.05 1.10
BBBY 140502P00064500 P 05/02/14 64.5 1.33 1.39
BBBY 140502P00065000 P 05/02/14 65.0 1.64 1.74
BBBY 140502P00065500 P 05/02/14 65.5 2.02 2.11
BBBY 140502P00066000 P 05/02/14 66.0 2.39 2.71
BBBY 140502P00066500 P 05/02/14 66.5 2.65 3.35
BBBY 140502P00067000 P 05/02/14 67.0 3.05 3.80
BBBY 140502P00067500 P 05/02/14 67.5 3.55 4.30
BBBY 140502P00068000 P 05/02/14 68.0 4.00 4.80
BBBY 140502P00068500 P 05/02/14 68.5 4.50 5.30
BBBY 140502P00069000 P 05/02/14 69.0 4.95 5.75
BBBY 140502P00069500 P 05/02/14 69.5 5.45 6.30
BBBY 140502P00070000 P 05/02/14 70.0 5.15 6.75
BBBY 140502P00070500 P 05/02/14 70.5 5.60 7.35
BBBY 140502P00071000 P 05/02/14 71.0 6.15 7.85
BBBY 140502P00071500 P 05/02/14 71.5 6.60 8.55
BBBY 140502P00072000 P 05/02/14 72.0 7.15 8.85
BBBY 140502P00072500 P 05/02/14 72.5 7.65 9.35
BBBY 140502P00073000 P 05/02/14 73.0 7.95 9.85
BBBY 140502P00073500 P 05/02/14 73.5 7.90 11.00
BBBY 140502P00074000 P 05/02/14 74.0 8.15 11.80
BBBY 140502P00074500 P 05/02/14 74.5 8.65 11.75
BBBY 140502P00075000 P 05/02/14 75.0 9.15 12.45
BBBY 140502P00076000 P 05/02/14 76.0 10.15 13.75
BBBY 140502P00077000 P 05/02/14 77.0 11.15 14.75
BBBY 140509C00060000 C 05/09/14 60.0 3.55 4.15
BBBY 140509C00060500 C 05/09/14 60.5 3.10 3.60
BBBY 140509C00061000 C 05/09/14 61.0 2.91 3.15
BBBY 140509C00061500 C 05/09/14 61.5 2.51 2.72
BBBY 140509C00062000 C 05/09/14 62.0 2.11 2.31
BBBY 140509C00062500 C 05/09/14 62.5 1.82 1.91
BBBY 140509C00063000 C 05/09/14 63.0 1.50 1.58
BBBY 140509C00063500 C 05/09/14 63.5 1.21 1.29
BBBY 140509C00064000 C 05/09/14 64.0 0.97 1.01
BBBY 140509C00064500 C 05/09/14 64.5 0.76 0.79
BBBY 140509C00065000 C 05/09/14 65.0 0.56 0.61
BBBY 140509C00065500 C 05/09/14 65.5 0.42 0.47
BBBY 140509C00066000 C 05/09/14 66.0 0.31 0.35
BBBY 140509C00066500 C 05/09/14 66.5 0.22 0.28
BBBY 140509C00067000 C 05/09/14 67.0 0.16 0.22
BBBY 140509C00067500 C 05/09/14 67.5 0.11 0.17
BBBY 140509C00068000 C 05/09/14 68.0 0.08 0.13
BBBY 140509C00068500 C 05/09/14 68.5 0.06 0.10
BBBY 140509C00069000 C 05/09/14 69.0 0.05 0.09
BBBY 140509C00069500 C 05/09/14 69.5 0.03 0.08
BBBY 140509C00070000 C 05/09/14 70.0 0.02 0.07
BBBY 140509C00070500 C 05/09/14 70.5 0.02 0.06
BBBY 140509C00071000 C 05/09/14 71.0 0.01 0.06
BBBY 140509C00071500 C 05/09/14 71.5 0.01 0.05
BBBY 140509C00072000 C 05/09/14 72.0 0.00 0.05
BBBY 140509C00072500 C 05/09/14 72.5 0.00 0.05
BBBY 140509C00073000 C 05/09/14 73.0 0.00 0.05
BBBY 140509C00073500 C 05/09/14 73.5 0.00 0.04
BBBY 140509C00074000 C 05/09/14 74.0 0.00 0.05
BBBY 140509C00074500 C 05/09/14 74.5 0.00 0.04
BBBY 140509C00075000 C 05/09/14 75.0 0.00 0.04
BBBY 140509C00076000 C 05/09/14 76.0 0.00 0.04
BBBY 140509C00077000 C 05/09/14 77.0 0.00 0.04
BBBY 140509C00078000 C 05/09/14 78.0 0.00 0.03
BBBY 140509P00060000 P 05/09/14 60.0 0.19 0.25
BBBY 140509P00060500 P 05/09/14 60.5 0.24 0.30
BBBY 140509P00061000 P 05/09/14 61.0 0.30 0.37
BBBY 140509P00061500 P 05/09/14 61.5 0.39 0.43
BBBY 140509P00062000 P 05/09/14 62.0 0.50 0.54
BBBY 140509P00062500 P 05/09/14 62.5 0.63 0.68
BBBY 140509P00063000 P 05/09/14 63.0 0.80 0.85
BBBY 140509P00063500 P 05/09/14 63.5 1.00 1.06
BBBY 140509P00064000 P 05/09/14 64.0 1.24 1.30
BBBY 140509P00064500 P 05/09/14 64.5 1.51 1.58
BBBY 140509P00065000 P 05/09/14 65.0 1.82 1.91
BBBY 140509P00065500 P 05/09/14 65.5 2.17 2.29
BBBY 140509P00066000 P 05/09/14 66.0 2.56 2.70
BBBY 140509P00066500 P 05/09/14 66.5 2.91 3.45
BBBY 140509P00067000 P 05/09/14 67.0 3.40 3.70
BBBY 140509P00067500 P 05/09/14 67.5 3.60 4.35
BBBY 140509P00068000 P 05/09/14 68.0 4.05 4.80
BBBY 140509P00068500 P 05/09/14 68.5 3.80 5.30
BBBY 140509P00069000 P 05/09/14 69.0 4.30 5.80
BBBY 140509P00069500 P 05/09/14 69.5 4.75 6.25
BBBY 140509P00070000 P 05/09/14 70.0 5.20 6.75
BBBY 140509P00070500 P 05/09/14 70.5 5.70 7.25
BBBY 140509P00071000 P 05/09/14 71.0 6.15 7.75
BBBY 140509P00071500 P 05/09/14 71.5 6.60 8.25
BBBY 140509P00072000 P 05/09/14 72.0 7.10 8.85
BBBY 140509P00072500 P 05/09/14 72.5 7.70 9.35
BBBY 140509P00073000 P 05/09/14 73.0 8.15 9.90
BBBY 140509P00073500 P 05/09/14 73.5 8.30 11.20
BBBY 140509P00074000 P 05/09/14 74.0 8.65 11.70
BBBY 140509P00074500 P 05/09/14 74.5 8.65 11.85
BBBY 140509P00075000 P 05/09/14 75.0 9.25 12.75
BBBY 140509P00076000 P 05/09/14 76.0 10.15 13.40
BBBY 140509P00077000 P 05/09/14 77.0 11.15 14.45
BBBY 140509P00078000 P 05/09/14 78.0 12.15 15.55
BBBY 140517C00055000 C 05/17/14 55.0 8.30 9.95
BBBY 140517C00057500 C 05/17/14 57.5 5.95 6.70
BBBY 140517C00060000 C 05/17/14 60.0 3.70 4.15
BBBY 140517C00062500 C 05/17/14 62.5 2.02 2.08
BBBY 140517C00065000 C 05/17/14 65.0 0.73 0.76
BBBY 140517C00067500 C 05/17/14 67.5 0.21 0.24
BBBY 140517C00070000 C 05/17/14 70.0 0.06 0.09
BBBY 140517C00072500 C 05/17/14 72.5 0.01 0.06
BBBY 140517C00075000 C 05/17/14 75.0 0.00 0.05
BBBY 140517C00077500 C 05/17/14 77.5 0.00 0.04
BBBY 140517C00080000 C 05/17/14 80.0 0.00 0.04
BBBY 140517C00082500 C 05/17/14 82.5 0.00 0.03
BBBY 140517C00085000 C 05/17/14 85.0 0.00 0.03
BBBY 140517C00087500 C 05/17/14 87.5 0.00 0.03
BBBY 140517C00090000 C 05/17/14 90.0 0.00 0.03
BBBY 140517C00095000 C 05/17/14 95.0 0.00 0.03
BBBY 140517C00100000 C 05/17/14 100.0 0.00 0.03
BBBY 140517C00105000 C 05/17/14 105.0 0.00 0.03
BBBY 140517C00110000 C 05/17/14 110.0 0.00 0.03
BBBY 140517C00115000 C 05/17/14 115.0 0.00 0.03
BBBY 140517P00055000 P 05/17/14 55.0 0.04 0.09
BBBY 140517P00057500 P 05/17/14 57.5 0.10 0.16
BBBY 140517P00060000 P 05/17/14 60.0 0.30 0.34
BBBY 140517P00062500 P 05/17/14 62.5 0.80 0.84
BBBY 140517P00065000 P 05/17/14 65.0 1.99 2.04
BBBY 140517P00067500 P 05/17/14 67.5 3.90 4.25
BBBY 140517P00070000 P 05/17/14 70.0 6.25 6.55
BBBY 140517P00072500 P 05/17/14 72.5 8.70 9.25
BBBY 140517P00075000 P 05/17/14 75.0 10.95 11.75
BBBY 140517P00077500 P 05/17/14 77.5 13.70 14.25
BBBY 140517P00080000 P 05/17/14 80.0 15.95 16.75
BBBY 140517P00082500 P 05/17/14 82.5 18.45 19.25
BBBY 140517P00085000 P 05/17/14 85.0 19.70 21.90
BBBY 140517P00087500 P 05/17/14 87.5 22.10 25.15
BBBY 140517P00090000 P 05/17/14 90.0 24.55 27.75
BBBY 140517P00095000 P 05/17/14 95.0 29.45 32.95
BBBY 140517P00100000 P 05/17/14 100.0 34.40 37.90
BBBY 140517P00105000 P 05/17/14 105.0 39.15 43.10
BBBY 140517P00110000 P 05/17/14 110.0 44.15 48.20
BBBY 140517P00115000 P 05/17/14 115.0 49.15 52.95
BBBY 140523C00060000 C 05/23/14 60.0 3.80 4.45
BBBY 140523C00061000 C 05/23/14 61.0 3.15 3.40
BBBY 140523C00061500 C 05/23/14 61.5 2.78 2.99
BBBY 140523C00062000 C 05/23/14 62.0 2.46 2.58
BBBY 140523C00062500 C 05/23/14 62.5 2.13 2.24
BBBY 140523C00063000 C 05/23/14 63.0 1.82 1.92
BBBY 140523C00063500 C 05/23/14 63.5 1.58 1.63
BBBY 140523C00064000 C 05/23/14 64.0 1.29 1.37
BBBY 140523C00064500 C 05/23/14 64.5 1.06 1.14
BBBY 140523C00065000 C 05/23/14 65.0 0.88 0.94
BBBY 140523C00065500 C 05/23/14 65.5 0.71 0.78
BBBY 140523C00066000 C 05/23/14 66.0 0.57 0.63
BBBY 140523C00066500 C 05/23/14 66.5 0.45 0.51
BBBY 140523C00067000 C 05/23/14 67.0 0.34 0.43
BBBY 140523C00067500 C 05/23/14 67.5 0.27 0.34
BBBY 140523C00068000 C 05/23/14 68.0 0.21 0.28
BBBY 140523C00068500 C 05/23/14 68.5 0.17 0.24
BBBY 140523C00069000 C 05/23/14 69.0 0.13 0.20
BBBY 140523C00069500 C 05/23/14 69.5 0.11 0.16
BBBY 140523C00070000 C 05/23/14 70.0 0.09 0.13
BBBY 140523C00070500 C 05/23/14 70.5 0.07 0.12
BBBY 140523C00071000 C 05/23/14 71.0 0.06 0.10
BBBY 140523C00071500 C 05/23/14 71.5 0.04 0.09
BBBY 140523C00072000 C 05/23/14 72.0 0.03 0.08
BBBY 140523C00072500 C 05/23/14 72.5 0.02 0.07
BBBY 140523C00073000 C 05/23/14 73.0 0.01 0.07
BBBY 140523C00073500 C 05/23/14 73.5 0.00 0.06
BBBY 140523C00074000 C 05/23/14 74.0 0.00 0.06
BBBY 140523C00074500 C 05/23/14 74.5 0.00 0.05
BBBY 140523C00075000 C 05/23/14 75.0 0.00 0.05
BBBY 140523C00076000 C 05/23/14 76.0 0.00 0.05
BBBY 140523C00077000 C 05/23/14 77.0 0.00 0.05
BBBY 140523C00078000 C 05/23/14 78.0 0.00 0.04
BBBY 140523P00060000 P 05/23/14 60.0 0.37 0.46
BBBY 140523P00061000 P 05/23/14 61.0 0.54 0.58
BBBY 140523P00061500 P 05/23/14 61.5 0.65 0.69
BBBY 140523P00062000 P 05/23/14 62.0 0.79 0.83
BBBY 140523P00062500 P 05/23/14 62.5 0.95 0.99
BBBY 140523P00063000 P 05/23/14 63.0 1.13 1.17
BBBY 140523P00063500 P 05/23/14 63.5 1.34 1.40
BBBY 140523P00064000 P 05/23/14 64.0 1.58 1.64
BBBY 140523P00064500 P 05/23/14 64.5 1.85 1.93
BBBY 140523P00065000 P 05/23/14 65.0 2.15 2.24
BBBY 140523P00065500 P 05/23/14 65.5 2.47 2.56
BBBY 140523P00066000 P 05/23/14 66.0 2.82 2.97
BBBY 140523P00066500 P 05/23/14 66.5 3.20 3.40
BBBY 140523P00067000 P 05/23/14 67.0 3.60 3.80
BBBY 140523P00067500 P 05/23/14 67.5 3.85 4.50
BBBY 140523P00068000 P 05/23/14 68.0 4.20 4.95
BBBY 140523P00068500 P 05/23/14 68.5 4.00 5.40
BBBY 140523P00069000 P 05/23/14 69.0 4.40 5.85
BBBY 140523P00069500 P 05/23/14 69.5 4.90 6.35
BBBY 140523P00070000 P 05/23/14 70.0 5.25 6.80
BBBY 140523P00070500 P 05/23/14 70.5 5.75 7.30
BBBY 140523P00071000 P 05/23/14 71.0 6.25 7.80
BBBY 140523P00071500 P 05/23/14 71.5 7.50 8.35
BBBY 140523P00072000 P 05/23/14 72.0 7.15 8.80
BBBY 140523P00072500 P 05/23/14 72.5 7.65 9.30
BBBY 140523P00073000 P 05/23/14 73.0 8.20 9.75
BBBY 140523P00073500 P 05/23/14 73.5 8.65 10.25
BBBY 140523P00074000 P 05/23/14 74.0 9.10 10.95
BBBY 140523P00074500 P 05/23/14 74.5 9.45 11.30
BBBY 140523P00075000 P 05/23/14 75.0 9.90 12.75
BBBY 140523P00076000 P 05/23/14 76.0 10.70 13.40
BBBY 140523P00077000 P 05/23/14 77.0 11.40 14.20
BBBY 140523P00078000 P 05/23/14 78.0 12.40 15.05
BBBY 140530C00058500 C 05/30/14 58.5 5.05 6.65
BBBY 140530C00059000 C 05/30/14 59.0 4.70 6.15
BBBY 140530C00059500 C 05/30/14 59.5 4.25 5.15
BBBY 140530C00060000 C 05/30/14 60.0 3.85 4.55
BBBY 140530C00060500 C 05/30/14 60.5 3.65 3.90
BBBY 140530C00061000 C 05/30/14 61.0 3.30 3.50
BBBY 140530C00061500 C 05/30/14 61.5 2.90 3.10
BBBY 140530C00062000 C 05/30/14 62.0 2.57 2.73
BBBY 140530C00062500 C 05/30/14 62.5 2.26 2.41
BBBY 140530C00063000 C 05/30/14 63.0 1.96 2.09
BBBY 140530C00063500 C 05/30/14 63.5 1.70 1.79
BBBY 140530C00064000 C 05/30/14 64.0 1.44 1.54
BBBY 140530C00064500 C 05/30/14 64.5 1.20 1.30
BBBY 140530C00065000 C 05/30/14 65.0 1.01 1.09
BBBY 140530C00065500 C 05/30/14 65.5 0.82 0.91
BBBY 140530C00066000 C 05/30/14 66.0 0.67 0.76
BBBY 140530C00066500 C 05/30/14 66.5 0.54 0.62
BBBY 140530C00067000 C 05/30/14 67.0 0.43 0.51
BBBY 140530C00067500 C 05/30/14 67.5 0.35 0.42
BBBY 140530C00068000 C 05/30/14 68.0 0.27 0.34
BBBY 140530C00068500 C 05/30/14 68.5 0.21 0.27
BBBY 140530C00069000 C 05/30/14 69.0 0.17 0.24
BBBY 140530C00069500 C 05/30/14 69.5 0.13 0.20
BBBY 140530C00070000 C 05/30/14 70.0 0.11 0.16
BBBY 140530C00070500 C 05/30/14 70.5 0.08 0.15
BBBY 140530C00071000 C 05/30/14 71.0 0.07 0.12
BBBY 140530C00071500 C 05/30/14 71.5 0.05 0.11
BBBY 140530C00072000 C 05/30/14 72.0 0.01 0.09
BBBY 140530C00072500 C 05/30/14 72.5 0.03 0.09
BBBY 140530C00073000 C 05/30/14 73.0 0.02 0.08
BBBY 140530C00073500 C 05/30/14 73.5 0.01 0.07
BBBY 140530C00074000 C 05/30/14 74.0 0.01 0.07
BBBY 140530C00074500 C 05/30/14 74.5 0.00 0.06
BBBY 140530C00075000 C 05/30/14 75.0 0.00 0.06
BBBY 140530P00058500 P 05/30/14 58.5 0.25 0.33
BBBY 140530P00059000 P 05/30/14 59.0 0.31 0.38
BBBY 140530P00059500 P 05/30/14 59.5 0.37 0.45
BBBY 140530P00060000 P 05/30/14 60.0 0.44 0.50
BBBY 140530P00060500 P 05/30/14 60.5 0.53 0.61
BBBY 140530P00061000 P 05/30/14 61.0 0.62 0.71
BBBY 140530P00061500 P 05/30/14 61.5 0.76 0.81
BBBY 140530P00062000 P 05/30/14 62.0 0.90 0.96
BBBY 140530P00062500 P 05/30/14 62.5 1.07 1.14
BBBY 140530P00063000 P 05/30/14 63.0 1.26 1.34
BBBY 140530P00063500 P 05/30/14 63.5 1.47 1.54
BBBY 140530P00064000 P 05/30/14 64.0 1.71 1.80
BBBY 140530P00064500 P 05/30/14 64.5 1.98 2.08
BBBY 140530P00065000 P 05/30/14 65.0 2.24 2.38
BBBY 140530P00065500 P 05/30/14 65.5 2.57 2.70
BBBY 140530P00066000 P 05/30/14 66.0 2.91 3.10
BBBY 140530P00066500 P 05/30/14 66.5 3.25 3.45
BBBY 140530P00067000 P 05/30/14 67.0 3.65 3.90
BBBY 140530P00067500 P 05/30/14 67.5 4.05 4.35
BBBY 140530P00068000 P 05/30/14 68.0 4.25 5.05
BBBY 140530P00068500 P 05/30/14 68.5 4.45 5.50
BBBY 140530P00069000 P 05/30/14 69.0 4.50 5.90
BBBY 140530P00069500 P 05/30/14 69.5 4.95 6.35
BBBY 140530P00070000 P 05/30/14 70.0 6.10 6.80
BBBY 140530P00070500 P 05/30/14 70.5 5.80 7.30
BBBY 140530P00071000 P 05/30/14 71.0 6.25 7.85
BBBY 140530P00071500 P 05/30/14 71.5 7.50 8.30
BBBY 140530P00072000 P 05/30/14 72.0 7.20 8.80
BBBY 140530P00072500 P 05/30/14 72.5 7.70 9.25
BBBY 140530P00073000 P 05/30/14 73.0 8.15 9.80
BBBY 140530P00073500 P 05/30/14 73.5 8.60 10.45
BBBY 140530P00074000 P 05/30/14 74.0 9.10 11.70
BBBY 140530P00074500 P 05/30/14 74.5 9.65 11.30
BBBY 140530P00075000 P 05/30/14 75.0 10.00 11.90
BBBY 140816C00045000 C 08/16/14 45.0 17.35 20.60
BBBY 140816C00050000 C 08/16/14 50.0 13.65 14.45
BBBY 140816C00055000 C 08/16/14 55.0 9.40 9.60
BBBY 140816C00057500 C 08/16/14 57.5 7.25 7.55
BBBY 140816C00060000 C 08/16/14 60.0 5.50 5.70
BBBY 140816C00062500 C 08/16/14 62.5 3.95 4.10
BBBY 140816C00065000 C 08/16/14 65.0 2.75 2.81
BBBY 140816C00067500 C 08/16/14 67.5 1.77 1.84
BBBY 140816C00070000 C 08/16/14 70.0 1.09 1.16
BBBY 140816C00072500 C 08/16/14 72.5 0.67 0.72
BBBY 140816C00075000 C 08/16/14 75.0 0.38 0.44
BBBY 140816C00077500 C 08/16/14 77.5 0.20 0.34
BBBY 140816C00080000 C 08/16/14 80.0 0.12 0.22
BBBY 140816C00082500 C 08/16/14 82.5 0.06 0.15
BBBY 140816C00085000 C 08/16/14 85.0 0.04 0.10
BBBY 140816C00090000 C 08/16/14 90.0 0.00 0.06
BBBY 140816P00045000 P 08/16/14 45.0 0.07 0.15
BBBY 140816P00050000 P 08/16/14 50.0 0.21 0.30
BBBY 140816P00055000 P 08/16/14 55.0 0.69 0.75
BBBY 140816P00057500 P 08/16/14 57.5 1.13 1.21
BBBY 140816P00060000 P 08/16/14 60.0 1.77 1.87
BBBY 140816P00062500 P 08/16/14 62.5 2.69 2.80
BBBY 140816P00065000 P 08/16/14 65.0 3.90 4.05
BBBY 140816P00067500 P 08/16/14 67.5 5.40 5.60
BBBY 140816P00070000 P 08/16/14 70.0 7.25 7.60
BBBY 140816P00072500 P 08/16/14 72.5 9.10 9.80
BBBY 140816P00075000 P 08/16/14 75.0 10.50 12.05
BBBY 140816P00077500 P 08/16/14 77.5 12.70 14.45
BBBY 140816P00080000 P 08/16/14 80.0 15.10 16.85
BBBY 140816P00082500 P 08/16/14 82.5 17.55 19.35
BBBY 140816P00085000 P 08/16/14 85.0 20.00 21.80
BBBY 140816P00090000 P 08/16/14 90.0 24.85 26.85
BBBY 141122C00045000 C 11/22/14 45.0 18.55 20.45
BBBY 141122C00050000 C 11/22/14 50.0 14.15 14.70
BBBY 141122C00055000 C 11/22/14 55.0 9.95 10.60
BBBY 141122C00057500 C 11/22/14 57.5 8.20 8.55
BBBY 141122C00060000 C 11/22/14 60.0 6.60 6.80
BBBY 141122C00062500 C 11/22/14 62.5 5.15 5.30
BBBY 141122C00065000 C 11/22/14 65.0 3.90 4.05
BBBY 141122C00067500 C 11/22/14 67.5 2.87 2.98
BBBY 141122C00070000 C 11/22/14 70.0 2.06 2.16
BBBY 141122C00072500 C 11/22/14 72.5 1.45 1.53
BBBY 141122C00075000 C 11/22/14 75.0 1.00 1.09
BBBY 141122C00077500 C 11/22/14 77.5 0.68 0.78
BBBY 141122C00080000 C 11/22/14 80.0 0.47 0.56
BBBY 141122C00085000 C 11/22/14 85.0 0.20 0.33
BBBY 141122C00090000 C 11/22/14 90.0 0.09 0.18
BBBY 141122C00095000 C 11/22/14 95.0 0.04 0.10
BBBY 141122P00045000 P 11/22/14 45.0 0.26 0.36
BBBY 141122P00050000 P 11/22/14 50.0 0.64 0.72
BBBY 141122P00055000 P 11/22/14 55.0 1.41 1.51
BBBY 141122P00057500 P 11/22/14 57.5 2.01 2.11
BBBY 141122P00060000 P 11/22/14 60.0 2.79 2.90
BBBY 141122P00062500 P 11/22/14 62.5 3.80 3.90
BBBY 141122P00065000 P 11/22/14 65.0 5.00 5.15
BBBY 141122P00067500 P 11/22/14 67.5 6.45 6.65
BBBY 141122P00070000 P 11/22/14 70.0 8.15 8.35
BBBY 141122P00072500 P 11/22/14 72.5 10.05 10.40
BBBY 141122P00075000 P 11/22/14 75.0 12.05 12.45
BBBY 141122P00077500 P 11/22/14 77.5 14.05 14.75
BBBY 141122P00080000 P 11/22/14 80.0 16.30 17.10
BBBY 141122P00085000 P 11/22/14 85.0 20.10 22.60
BBBY 141122P00090000 P 11/22/14 90.0 24.85 26.85
BBBY 141122P00095000 P 11/22/14 95.0 30.40 32.80
BBBY 150117C00027500 C 01/17/15 27.5 35.70 37.95
BBBY 150117C00030000 C 01/17/15 30.0 33.40 35.45
BBBY 150117C00032500 C 01/17/15 32.5 30.75 33.00
BBBY 150117C00035000 C 01/17/15 35.0 28.50 29.35
BBBY 150117C00037500 C 01/17/15 37.5 26.00 26.95
BBBY 150117C00040000 C 01/17/15 40.0 23.60 24.50
BBBY 150117C00042500 C 01/17/15 42.5 21.25 22.15
BBBY 150117C00045000 C 01/17/15 45.0 18.95 19.80
BBBY 150117C00047500 C 01/17/15 47.5 16.65 17.50
BBBY 150117C00050000 C 01/17/15 50.0 14.50 15.30
BBBY 150117C00052500 C 01/17/15 52.5 12.45 13.20
BBBY 150117C00055000 C 01/17/15 55.0 10.55 10.90
BBBY 150117C00057500 C 01/17/15 57.5 8.90 9.10
BBBY 150117C00060000 C 01/17/15 60.0 7.25 7.40
BBBY 150117C00062500 C 01/17/15 62.5 5.80 5.95
BBBY 150117C00065000 C 01/17/15 65.0 4.55 4.70
BBBY 150117C00067500 C 01/17/15 67.5 3.50 3.65
BBBY 150117C00070000 C 01/17/15 70.0 2.67 2.75
BBBY 150117C00072500 C 01/17/15 72.5 1.99 2.06
BBBY 150117C00075000 C 01/17/15 75.0 1.46 1.53
BBBY 150117C00077500 C 01/17/15 77.5 1.05 1.12
BBBY 150117C00080000 C 01/17/15 80.0 0.75 0.83
BBBY 150117C00082500 C 01/17/15 82.5 0.53 0.60
BBBY 150117C00085000 C 01/17/15 85.0 0.38 0.43
BBBY 150117C00087500 C 01/17/15 87.5 0.27 0.32
BBBY 150117C00090000 C 01/17/15 90.0 0.19 0.24
BBBY 150117C00095000 C 01/17/15 95.0 0.10 0.15
BBBY 150117C00100000 C 01/17/15 100.0 0.04 0.09
BBBY 150117C00105000 C 01/17/15 105.0 0.01 0.08
BBBY 150117C00110000 C 01/17/15 110.0 0.03 0.07
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.05
BBBY 150117P00027500 P 01/17/15 27.5 0.01 0.06
BBBY 150117P00030000 P 01/17/15 30.0 0.05 0.07
BBBY 150117P00032500 P 01/17/15 32.5 0.05 0.12
BBBY 150117P00035000 P 01/17/15 35.0 0.09 0.15
BBBY 150117P00037500 P 01/17/15 37.5 0.14 0.21
BBBY 150117P00040000 P 01/17/15 40.0 0.21 0.31
BBBY 150117P00042500 P 01/17/15 42.5 0.31 0.40
BBBY 150117P00045000 P 01/17/15 45.0 0.45 0.54
BBBY 150117P00047500 P 01/17/15 47.5 0.65 0.73
BBBY 150117P00050000 P 01/17/15 50.0 0.97 1.01
BBBY 150117P00052500 P 01/17/15 52.5 1.35 1.40
BBBY 150117P00055000 P 01/17/15 55.0 1.86 1.90
BBBY 150117P00057500 P 01/17/15 57.5 2.52 2.57
BBBY 150117P00060000 P 01/17/15 60.0 3.35 3.45
BBBY 150117P00062500 P 01/17/15 62.5 4.35 4.50
BBBY 150117P00065000 P 01/17/15 65.0 5.60 5.70
BBBY 150117P00067500 P 01/17/15 67.5 7.05 7.15
BBBY 150117P00070000 P 01/17/15 70.0 8.65 8.80
BBBY 150117P00072500 P 01/17/15 72.5 10.50 10.65
BBBY 150117P00075000 P 01/17/15 75.0 12.45 12.80
BBBY 150117P00077500 P 01/17/15 77.5 14.35 15.05
BBBY 150117P00080000 P 01/17/15 80.0 16.55 17.25
BBBY 150117P00082500 P 01/17/15 82.5 18.80 19.60
BBBY 150117P00085000 P 01/17/15 85.0 21.15 22.00
BBBY 150117P00087500 P 01/17/15 87.5 23.55 24.40
BBBY 150117P00090000 P 01/17/15 90.0 25.95 26.85
BBBY 150117P00095000 P 01/17/15 95.0 30.90 31.80
BBBY 150117P00100000 P 01/17/15 100.0 35.85 37.00
BBBY 150117P00105000 P 01/17/15 105.0 40.85 41.90
BBBY 150117P00110000 P 01/17/15 110.0 45.85 47.10
BBBY 150117P00115000 P 01/17/15 115.0 50.85 52.10
BBBY 160115C00035000 C 01/15/16 35.0 29.10 30.25
BBBY 160115C00040000 C 01/15/16 40.0 24.60 25.75
BBBY 160115C00045000 C 01/15/16 45.0 20.50 21.40
BBBY 160115C00050000 C 01/15/16 50.0 16.50 17.10
BBBY 160115C00055000 C 01/15/16 55.0 13.05 13.50
BBBY 160115C00057500 C 01/15/16 57.5 11.55 11.85
BBBY 160115C00060000 C 01/15/16 60.0 10.10 10.45
BBBY 160115C00062500 C 01/15/16 62.5 8.75 9.00
BBBY 160115C00065000 C 01/15/16 65.0 7.55 7.80
BBBY 160115C00067500 C 01/15/16 67.5 6.50 6.70
BBBY 160115C00070000 C 01/15/16 70.0 5.55 5.75
BBBY 160115C00072500 C 01/15/16 72.5 4.70 4.90
BBBY 160115C00075000 C 01/15/16 75.0 3.95 4.15
BBBY 160115C00077500 C 01/15/16 77.5 3.35 3.50
BBBY 160115C00080000 C 01/15/16 80.0 2.81 2.94
BBBY 160115C00082500 C 01/15/16 82.5 2.35 2.49
BBBY 160115C00085000 C 01/15/16 85.0 1.96 2.07
BBBY 160115C00090000 C 01/15/16 90.0 1.35 1.48
BBBY 160115C00095000 C 01/15/16 95.0 0.93 1.07
BBBY 160115C00100000 C 01/15/16 100.0 0.64 0.69
BBBY 160115C00105000 C 01/15/16 105.0 0.44 0.58
BBBY 160115C00110000 C 01/15/16 110.0 0.30 0.42
BBBY 160115P00035000 P 01/15/16 35.0 0.47 0.62
BBBY 160115P00040000 P 01/15/16 40.0 0.92 1.05
BBBY 160115P00045000 P 01/15/16 45.0 1.59 1.70
BBBY 160115P00050000 P 01/15/16 50.0 2.56 2.70
BBBY 160115P00055000 P 01/15/16 55.0 3.95 4.10
BBBY 160115P00057500 P 01/15/16 57.5 4.80 5.00
BBBY 160115P00060000 P 01/15/16 60.0 5.80 6.00
BBBY 160115P00062500 P 01/15/16 62.5 6.95 7.15
BBBY 160115P00065000 P 01/15/16 65.0 8.20 8.40
BBBY 160115P00067500 P 01/15/16 67.5 9.60 9.80
BBBY 160115P00070000 P 01/15/16 70.0 11.10 11.35
BBBY 160115P00072500 P 01/15/16 72.5 12.75 13.00
BBBY 160115P00075000 P 01/15/16 75.0 14.55 14.75
BBBY 160115P00077500 P 01/15/16 77.5 16.40 16.60
BBBY 160115P00080000 P 01/15/16 80.0 18.35 18.60
BBBY 160115P00082500 P 01/15/16 82.5 20.40 20.90
BBBY 160115P00085000 P 01/15/16 85.0 22.55 23.00
BBBY 160115P00090000 P 01/15/16 90.0 26.75 27.75
BBBY 160115P00095000 P 01/15/16 95.0 29.55 33.45
BBBY 160115P00100000 P 01/15/16 100.0 35.95 37.15
BBBY 160115P00105000 P 01/15/16 105.0 40.80 42.00
BBBY 160115P00110000 P 01/15/16 110.0 44.15 47.45

OPRA data is delayed 15 minutes.