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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150807C00050000 C 08/07/15 50.0 14.85 15.90
BBBY 150807C00052500 C 08/07/15 52.5 12.30 13.40
BBBY 150807C00055000 C 08/07/15 55.0 9.95 12.05
BBBY 150807C00055500 C 08/07/15 55.5 8.80 11.55
BBBY 150807C00056000 C 08/07/15 56.0 8.95 9.65
BBBY 150807C00056500 C 08/07/15 56.5 8.40 9.15
BBBY 150807C00057000 C 08/07/15 57.0 7.90 8.65
BBBY 150807C00057500 C 08/07/15 57.5 7.40 8.15
BBBY 150807C00058000 C 08/07/15 58.0 6.90 7.65
BBBY 150807C00058500 C 08/07/15 58.5 6.40 7.15
BBBY 150807C00059000 C 08/07/15 59.0 5.95 6.65
BBBY 150807C00059500 C 08/07/15 59.5 5.40 6.15
BBBY 150807C00060000 C 08/07/15 60.0 4.95 5.65
BBBY 150807C00060500 C 08/07/15 60.5 4.40 5.15
BBBY 150807C00061000 C 08/07/15 61.0 3.95 4.80
BBBY 150807C00061500 C 08/07/15 61.5 3.40 4.15
BBBY 150807C00062000 C 08/07/15 62.0 2.99 3.90
BBBY 150807C00062500 C 08/07/15 62.5 2.56 3.20
BBBY 150807C00063000 C 08/07/15 63.0 2.00 2.89
BBBY 150807C00063500 C 08/07/15 63.5 1.76 2.31
BBBY 150807C00064000 C 08/07/15 64.0 1.19 1.69
BBBY 150807C00064500 C 08/07/15 64.5 1.03 1.14
BBBY 150807C00065000 C 08/07/15 65.0 0.72 0.81
BBBY 150807C00065500 C 08/07/15 65.5 0.46 0.55
BBBY 150807C00066000 C 08/07/15 66.0 0.29 0.36
BBBY 150807C00066500 C 08/07/15 66.5 0.18 0.27
BBBY 150807C00067000 C 08/07/15 67.0 0.11 0.17
BBBY 150807C00067500 C 08/07/15 67.5 0.07 0.27
BBBY 150807C00068000 C 08/07/15 68.0 0.01 0.26
BBBY 150807C00068500 C 08/07/15 68.5 0.00 0.24
BBBY 150807C00069000 C 08/07/15 69.0 0.00 0.22
BBBY 150807C00069500 C 08/07/15 69.5 0.00 0.50
BBBY 150807C00070000 C 08/07/15 70.0 0.00 0.08
BBBY 150807C00070500 C 08/07/15 70.5 0.00 0.21
BBBY 150807C00071000 C 08/07/15 71.0 0.00 0.21
BBBY 150807C00071500 C 08/07/15 71.5 0.00 0.21
BBBY 150807C00072000 C 08/07/15 72.0 0.00 0.20
BBBY 150807C00072500 C 08/07/15 72.5 0.00 0.20
BBBY 150807C00073000 C 08/07/15 73.0 0.00 0.20
BBBY 150807C00073500 C 08/07/15 73.5 0.00 0.20
BBBY 150807C00074000 C 08/07/15 74.0 0.00 0.20
BBBY 150807C00074500 C 08/07/15 74.5 0.00 0.50
BBBY 150807C00075000 C 08/07/15 75.0 0.00 0.50
BBBY 150807C00075500 C 08/07/15 75.5 0.00 0.50
BBBY 150807C00076000 C 08/07/15 76.0 0.00 0.20
BBBY 150807C00076500 C 08/07/15 76.5 0.00 0.50
BBBY 150807C00077000 C 08/07/15 77.0 0.00 0.50
BBBY 150807C00077500 C 08/07/15 77.5 0.00 0.50
BBBY 150807C00078000 C 08/07/15 78.0 0.00 0.50
BBBY 150807C00079000 C 08/07/15 79.0 0.00 0.50
BBBY 150807C00080000 C 08/07/15 80.0 0.00 0.50
BBBY 150807P00050000 P 08/07/15 50.0 0.00 0.20
BBBY 150807P00052500 P 08/07/15 52.5 0.00 0.20
BBBY 150807P00055000 P 08/07/15 55.0 0.00 0.20
BBBY 150807P00055500 P 08/07/15 55.5 0.00 0.20
BBBY 150807P00056000 P 08/07/15 56.0 0.00 0.20
BBBY 150807P00056500 P 08/07/15 56.5 0.00 0.20
BBBY 150807P00057000 P 08/07/15 57.0 0.00 0.21
BBBY 150807P00057500 P 08/07/15 57.5 0.00 0.21
BBBY 150807P00058000 P 08/07/15 58.0 0.00 0.21
BBBY 150807P00058500 P 08/07/15 58.5 0.00 0.21
BBBY 150807P00059000 P 08/07/15 59.0 0.00 0.15
BBBY 150807P00059500 P 08/07/15 59.5 0.00 0.21
BBBY 150807P00060000 P 08/07/15 60.0 0.00 0.22
BBBY 150807P00060500 P 08/07/15 60.5 0.00 0.22
BBBY 150807P00061000 P 08/07/15 61.0 0.00 0.23
BBBY 150807P00061500 P 08/07/15 61.5 0.00 0.23
BBBY 150807P00062000 P 08/07/15 62.0 0.00 0.25
BBBY 150807P00062500 P 08/07/15 62.5 0.00 0.27
BBBY 150807P00063000 P 08/07/15 63.0 0.03 0.26
BBBY 150807P00063500 P 08/07/15 63.5 0.06 0.23
BBBY 150807P00064000 P 08/07/15 64.0 0.19 0.26
BBBY 150807P00064500 P 08/07/15 64.5 0.31 0.37
BBBY 150807P00065000 P 08/07/15 65.0 0.48 0.55
BBBY 150807P00065500 P 08/07/15 65.5 0.72 0.82
BBBY 150807P00066000 P 08/07/15 66.0 1.03 1.13
BBBY 150807P00066500 P 08/07/15 66.5 1.37 1.52
BBBY 150807P00067000 P 08/07/15 67.0 1.51 2.20
BBBY 150807P00067500 P 08/07/15 67.5 1.94 2.56
BBBY 150807P00068000 P 08/07/15 68.0 2.40 2.96
BBBY 150807P00068500 P 08/07/15 68.5 2.88 3.60
BBBY 150807P00069000 P 08/07/15 69.0 3.40 3.95
BBBY 150807P00069500 P 08/07/15 69.5 3.85 4.45
BBBY 150807P00070000 P 08/07/15 70.0 4.35 5.05
BBBY 150807P00070500 P 08/07/15 70.5 4.65 5.65
BBBY 150807P00071000 P 08/07/15 71.0 5.05 6.20
BBBY 150807P00071500 P 08/07/15 71.5 5.55 6.60
BBBY 150807P00072000 P 08/07/15 72.0 6.05 7.20
BBBY 150807P00072500 P 08/07/15 72.5 6.80 7.65
BBBY 150807P00073000 P 08/07/15 73.0 7.05 8.15
BBBY 150807P00073500 P 08/07/15 73.5 7.55 8.70
BBBY 150807P00074000 P 08/07/15 74.0 8.05 9.20
BBBY 150807P00074500 P 08/07/15 74.5 8.55 9.65
BBBY 150807P00075000 P 08/07/15 75.0 7.95 11.25
BBBY 150807P00075500 P 08/07/15 75.5 8.50 10.95
BBBY 150807P00076000 P 08/07/15 76.0 9.00 11.45
BBBY 150807P00076500 P 08/07/15 76.5 9.30 12.95
BBBY 150807P00077000 P 08/07/15 77.0 9.95 13.45
BBBY 150807P00077500 P 08/07/15 77.5 10.50 13.95
BBBY 150807P00078000 P 08/07/15 78.0 10.80 13.30
BBBY 150807P00079000 P 08/07/15 79.0 12.00 15.40
BBBY 150807P00080000 P 08/07/15 80.0 13.00 16.40
BBBY 150814C00055000 C 08/14/15 55.0 9.90 10.75
BBBY 150814C00058500 C 08/14/15 58.5 6.45 7.20
BBBY 150814C00059000 C 08/14/15 59.0 6.00 6.70
BBBY 150814C00059500 C 08/14/15 59.5 5.50 6.20
BBBY 150814C00060000 C 08/14/15 60.0 4.95 5.85
BBBY 150814C00060500 C 08/14/15 60.5 4.55 5.20
BBBY 150814C00061000 C 08/14/15 61.0 4.00 4.85
BBBY 150814C00061500 C 08/14/15 61.5 3.55 4.25
BBBY 150814C00062000 C 08/14/15 62.0 3.05 4.00
BBBY 150814C00062500 C 08/14/15 62.5 2.62 3.40
BBBY 150814C00063000 C 08/14/15 63.0 2.35 2.71
BBBY 150814C00063500 C 08/14/15 63.5 1.97 2.29
BBBY 150814C00064000 C 08/14/15 64.0 1.62 1.75
BBBY 150814C00064500 C 08/14/15 64.5 1.30 1.44
BBBY 150814C00065000 C 08/14/15 65.0 1.01 1.11
BBBY 150814C00065500 C 08/14/15 65.5 0.75 0.85
BBBY 150814C00066000 C 08/14/15 66.0 0.57 0.63
BBBY 150814C00066500 C 08/14/15 66.5 0.40 0.46
BBBY 150814C00067000 C 08/14/15 67.0 0.27 0.34
BBBY 150814C00067500 C 08/14/15 67.5 0.19 0.25
BBBY 150814C00068000 C 08/14/15 68.0 0.11 0.37
BBBY 150814C00068500 C 08/14/15 68.5 0.04 0.32
BBBY 150814C00069000 C 08/14/15 69.0 0.00 0.25
BBBY 150814C00069500 C 08/14/15 69.5 0.00 0.11
BBBY 150814C00070000 C 08/14/15 70.0 0.05 0.06
BBBY 150814C00070500 C 08/14/15 70.5 0.00 0.15
BBBY 150814C00071000 C 08/14/15 71.0 0.00 0.23
BBBY 150814C00071500 C 08/14/15 71.5 0.00 0.22
BBBY 150814C00072000 C 08/14/15 72.0 0.00 0.22
BBBY 150814C00072500 C 08/14/15 72.5 0.00 0.42
BBBY 150814C00073000 C 08/14/15 73.0 0.00 0.22
BBBY 150814C00073500 C 08/14/15 73.5 0.00 0.41
BBBY 150814C00074000 C 08/14/15 74.0 0.00 0.41
BBBY 150814C00074500 C 08/14/15 74.5 0.00 0.41
BBBY 150814C00075000 C 08/14/15 75.0 0.00 0.41
BBBY 150814C00075500 C 08/14/15 75.5 0.00 0.41
BBBY 150814C00076000 C 08/14/15 76.0 0.00 0.41
BBBY 150814C00076500 C 08/14/15 76.5 0.00 0.41
BBBY 150814C00077000 C 08/14/15 77.0 0.00 0.41
BBBY 150814C00078000 C 08/14/15 78.0 0.00 0.41
BBBY 150814C00080000 C 08/14/15 80.0 0.00 0.21
BBBY 150814P00055000 P 08/14/15 55.0 0.00 0.22
BBBY 150814P00058500 P 08/14/15 58.5 0.00 0.23
BBBY 150814P00059000 P 08/14/15 59.0 0.00 0.16
BBBY 150814P00059500 P 08/14/15 59.5 0.00 0.24
BBBY 150814P00060000 P 08/14/15 60.0 0.00 0.25
BBBY 150814P00060500 P 08/14/15 60.5 0.00 0.26
BBBY 150814P00061000 P 08/14/15 61.0 0.00 0.48
BBBY 150814P00061500 P 08/14/15 61.5 0.05 0.30
BBBY 150814P00062000 P 08/14/15 62.0 0.06 0.30
BBBY 150814P00062500 P 08/14/15 62.5 0.08 0.25
BBBY 150814P00063000 P 08/14/15 63.0 0.19 0.27
BBBY 150814P00063500 P 08/14/15 63.5 0.27 0.40
BBBY 150814P00064000 P 08/14/15 64.0 0.42 0.47
BBBY 150814P00064500 P 08/14/15 64.5 0.55 0.67
BBBY 150814P00065000 P 08/14/15 65.0 0.75 0.84
BBBY 150814P00065500 P 08/14/15 65.5 0.98 1.09
BBBY 150814P00066000 P 08/14/15 66.0 1.29 1.39
BBBY 150814P00066500 P 08/14/15 66.5 1.62 1.79
BBBY 150814P00067000 P 08/14/15 67.0 1.77 2.13
BBBY 150814P00067500 P 08/14/15 67.5 2.39 2.51
BBBY 150814P00068000 P 08/14/15 68.0 2.52 3.05
BBBY 150814P00068500 P 08/14/15 68.5 2.96 3.50
BBBY 150814P00069000 P 08/14/15 69.0 3.45 4.00
BBBY 150814P00069500 P 08/14/15 69.5 3.70 4.65
BBBY 150814P00070000 P 08/14/15 70.0 4.25 5.10
BBBY 150814P00070500 P 08/14/15 70.5 4.75 5.65
BBBY 150814P00071000 P 08/14/15 71.0 5.35 6.05
BBBY 150814P00071500 P 08/14/15 71.5 5.85 6.55
BBBY 150814P00072000 P 08/14/15 72.0 6.35 7.05
BBBY 150814P00072500 P 08/14/15 72.5 6.85 7.45
BBBY 150814P00073000 P 08/14/15 73.0 7.05 8.25
BBBY 150814P00073500 P 08/14/15 73.5 7.55 8.70
BBBY 150814P00074000 P 08/14/15 74.0 8.05 9.25
BBBY 150814P00074500 P 08/14/15 74.5 8.60 9.70
BBBY 150814P00075000 P 08/14/15 75.0 7.95 11.35
BBBY 150814P00075500 P 08/14/15 75.5 8.55 11.80
BBBY 150814P00076000 P 08/14/15 76.0 9.05 12.30
BBBY 150814P00076500 P 08/14/15 76.5 9.55 11.60
BBBY 150814P00077000 P 08/14/15 77.0 10.05 12.30
BBBY 150814P00078000 P 08/14/15 78.0 11.05 13.05
BBBY 150814P00080000 P 08/14/15 80.0 13.00 16.45
BBBY 150821C00040000 C 08/21/15 40.0 23.65 26.40
BBBY 150821C00042500 C 08/21/15 42.5 21.35 24.60
BBBY 150821C00045000 C 08/21/15 45.0 18.65 20.95
BBBY 150821C00047500 C 08/21/15 47.5 17.20 18.80
BBBY 150821C00050000 C 08/21/15 50.0 14.70 16.30
BBBY 150821C00055000 C 08/21/15 55.0 9.55 11.00
BBBY 150821C00059000 C 08/21/15 59.0 6.00 6.70
BBBY 150821C00060000 C 08/21/15 60.0 5.05 5.75
BBBY 150821C00060500 C 08/21/15 60.5 4.60 5.25
BBBY 150821C00061000 C 08/21/15 61.0 4.10 4.80
BBBY 150821C00061500 C 08/21/15 61.5 3.65 4.35
BBBY 150821C00062000 C 08/21/15 62.0 3.20 3.85
BBBY 150821C00062500 C 08/21/15 62.5 2.96 3.10
BBBY 150821C00063000 C 08/21/15 63.0 2.55 2.77
BBBY 150821C00063500 C 08/21/15 63.5 2.14 2.29
BBBY 150821C00064000 C 08/21/15 64.0 1.81 1.91
BBBY 150821C00064500 C 08/21/15 64.5 1.49 1.57
BBBY 150821C00065000 C 08/21/15 65.0 1.20 1.27
BBBY 150821C00065500 C 08/21/15 65.5 0.93 1.02
BBBY 150821C00066000 C 08/21/15 66.0 0.75 0.79
BBBY 150821C00066500 C 08/21/15 66.5 0.56 0.60
BBBY 150821C00067000 C 08/21/15 67.0 0.41 0.46
BBBY 150821C00067500 C 08/21/15 67.5 0.30 0.34
BBBY 150821C00068000 C 08/21/15 68.0 0.22 0.25
BBBY 150821C00068500 C 08/21/15 68.5 0.15 0.18
BBBY 150821C00069000 C 08/21/15 69.0 0.11 0.14
BBBY 150821C00069500 C 08/21/15 69.5 0.07 0.11
BBBY 150821C00070000 C 08/21/15 70.0 0.05 0.08
BBBY 150821C00070500 C 08/21/15 70.5 0.02 0.07
BBBY 150821C00071000 C 08/21/15 71.0 0.01 0.05
BBBY 150821C00071500 C 08/21/15 71.5 0.01 0.05
BBBY 150821C00072000 C 08/21/15 72.0 0.00 0.05
BBBY 150821C00072500 C 08/21/15 72.5 0.00 0.04
BBBY 150821C00073000 C 08/21/15 73.0 0.00 0.04
BBBY 150821C00073500 C 08/21/15 73.5 0.00 0.04
BBBY 150821C00074000 C 08/21/15 74.0 0.00 0.04
BBBY 150821C00074500 C 08/21/15 74.5 0.00 0.03
BBBY 150821C00075000 C 08/21/15 75.0 0.00 0.03
BBBY 150821C00075500 C 08/21/15 75.5 0.00 0.03
BBBY 150821C00076000 C 08/21/15 76.0 0.00 0.03
BBBY 150821C00076500 C 08/21/15 76.5 0.00 0.03
BBBY 150821C00077000 C 08/21/15 77.0 0.00 0.03
BBBY 150821C00077500 C 08/21/15 77.5 0.00 0.03
BBBY 150821C00078000 C 08/21/15 78.0 0.00 0.03
BBBY 150821C00078500 C 08/21/15 78.5 0.00 0.03
BBBY 150821C00079000 C 08/21/15 79.0 0.00 0.03
BBBY 150821C00079500 C 08/21/15 79.5 0.00 0.03
BBBY 150821C00080000 C 08/21/15 80.0 0.00 0.03
BBBY 150821C00080500 C 08/21/15 80.5 0.00 0.03
BBBY 150821C00081000 C 08/21/15 81.0 0.00 0.03
BBBY 150821C00081500 C 08/21/15 81.5 0.00 0.03
BBBY 150821C00082000 C 08/21/15 82.0 0.00 0.03
BBBY 150821C00082500 C 08/21/15 82.5 0.00 0.03
BBBY 150821C00083000 C 08/21/15 83.0 0.00 0.02
BBBY 150821C00084000 C 08/21/15 84.0 0.00 0.02
BBBY 150821C00085000 C 08/21/15 85.0 0.00 0.02
BBBY 150821C00087500 C 08/21/15 87.5 0.00 0.02
BBBY 150821C00090000 C 08/21/15 90.0 0.00 0.02
BBBY 150821C00095000 C 08/21/15 95.0 0.00 0.02
BBBY 150821C00100000 C 08/21/15 100.0 0.00 0.02
BBBY 150821P00040000 P 08/21/15 40.0 0.00 0.02
BBBY 150821P00042500 P 08/21/15 42.5 0.00 0.02
BBBY 150821P00045000 P 08/21/15 45.0 0.00 0.02
BBBY 150821P00047500 P 08/21/15 47.5 0.00 0.02
BBBY 150821P00050000 P 08/21/15 50.0 0.00 0.03
BBBY 150821P00055000 P 08/21/15 55.0 0.01 0.05
BBBY 150821P00059000 P 08/21/15 59.0 0.03 0.07
BBBY 150821P00060000 P 08/21/15 60.0 0.05 0.10
BBBY 150821P00060500 P 08/21/15 60.5 0.07 0.12
BBBY 150821P00061000 P 08/21/15 61.0 0.10 0.15
BBBY 150821P00061500 P 08/21/15 61.5 0.13 0.19
BBBY 150821P00062000 P 08/21/15 62.0 0.18 0.24
BBBY 150821P00062500 P 08/21/15 62.5 0.24 0.31
BBBY 150821P00063000 P 08/21/15 63.0 0.32 0.38
BBBY 150821P00063500 P 08/21/15 63.5 0.43 0.49
BBBY 150821P00064000 P 08/21/15 64.0 0.58 0.64
BBBY 150821P00064500 P 08/21/15 64.5 0.74 0.81
BBBY 150821P00065000 P 08/21/15 65.0 0.94 1.01
BBBY 150821P00065500 P 08/21/15 65.5 1.18 1.25
BBBY 150821P00066000 P 08/21/15 66.0 1.46 1.54
BBBY 150821P00066500 P 08/21/15 66.5 1.77 1.87
BBBY 150821P00067000 P 08/21/15 67.0 2.13 2.25
BBBY 150821P00067500 P 08/21/15 67.5 2.45 2.63
BBBY 150821P00068000 P 08/21/15 68.0 2.81 3.10
BBBY 150821P00068500 P 08/21/15 68.5 3.05 3.55
BBBY 150821P00069000 P 08/21/15 69.0 3.50 4.00
BBBY 150821P00069500 P 08/21/15 69.5 3.95 4.45
BBBY 150821P00070000 P 08/21/15 70.0 4.40 4.95
BBBY 150821P00070500 P 08/21/15 70.5 4.90 5.45
BBBY 150821P00071000 P 08/21/15 71.0 5.40 5.95
BBBY 150821P00071500 P 08/21/15 71.5 5.90 6.45
BBBY 150821P00072000 P 08/21/15 72.0 6.35 7.05
BBBY 150821P00072500 P 08/21/15 72.5 6.85 7.40
BBBY 150821P00073000 P 08/21/15 73.0 7.35 7.90
BBBY 150821P00073500 P 08/21/15 73.5 7.85 8.45
BBBY 150821P00074000 P 08/21/15 74.0 8.30 8.90
BBBY 150821P00074500 P 08/21/15 74.5 8.85 9.40
BBBY 150821P00075000 P 08/21/15 75.0 9.35 9.90
BBBY 150821P00075500 P 08/21/15 75.5 8.60 10.60
BBBY 150821P00076000 P 08/21/15 76.0 9.05 11.00
BBBY 150821P00076500 P 08/21/15 76.5 9.60 11.50
BBBY 150821P00077000 P 08/21/15 77.0 10.05 12.00
BBBY 150821P00077500 P 08/21/15 77.5 10.55 13.95
BBBY 150821P00078000 P 08/21/15 78.0 11.05 13.00
BBBY 150821P00078500 P 08/21/15 78.5 11.55 13.50
BBBY 150821P00079000 P 08/21/15 79.0 12.05 14.00
BBBY 150821P00079500 P 08/21/15 79.5 12.50 14.50
BBBY 150821P00080000 P 08/21/15 80.0 13.05 15.00
BBBY 150821P00080500 P 08/21/15 80.5 13.50 15.50
BBBY 150821P00081000 P 08/21/15 81.0 14.00 15.95
BBBY 150821P00081500 P 08/21/15 81.5 14.50 16.45
BBBY 150821P00082000 P 08/21/15 82.0 15.00 16.95
BBBY 150821P00082500 P 08/21/15 82.5 15.50 17.45
BBBY 150821P00083000 P 08/21/15 83.0 16.00 18.65
BBBY 150821P00084000 P 08/21/15 84.0 17.00 20.10
BBBY 150821P00085000 P 08/21/15 85.0 17.80 19.95
BBBY 150821P00087500 P 08/21/15 87.5 20.40 22.45
BBBY 150821P00090000 P 08/21/15 90.0 23.00 25.10
BBBY 150821P00095000 P 08/21/15 95.0 27.90 31.40
BBBY 150821P00100000 P 08/21/15 100.0 33.00 36.45
BBBY 150828C00055000 C 08/28/15 55.0 10.00 10.95
BBBY 150828C00058500 C 08/28/15 58.5 6.55 7.25
BBBY 150828C00059000 C 08/28/15 59.0 6.05 6.95
BBBY 150828C00059500 C 08/28/15 59.5 5.60 6.30
BBBY 150828C00060000 C 08/28/15 60.0 5.05 5.95
BBBY 150828C00060500 C 08/28/15 60.5 4.70 5.35
BBBY 150828C00061000 C 08/28/15 61.0 4.15 5.00
BBBY 150828C00061500 C 08/28/15 61.5 3.65 4.50
BBBY 150828C00062000 C 08/28/15 62.0 3.35 4.05
BBBY 150828C00062500 C 08/28/15 62.5 2.85 3.65
BBBY 150828C00063000 C 08/28/15 63.0 2.48 3.15
BBBY 150828C00063500 C 08/28/15 63.5 2.30 2.70
BBBY 150828C00064000 C 08/28/15 64.0 1.91 2.35
BBBY 150828C00064500 C 08/28/15 64.5 1.68 1.80
BBBY 150828C00065000 C 08/28/15 65.0 1.38 1.61
BBBY 150828C00065500 C 08/28/15 65.5 1.12 1.23
BBBY 150828C00066000 C 08/28/15 66.0 0.92 1.14
BBBY 150828C00066500 C 08/28/15 66.5 0.71 0.95
BBBY 150828C00067000 C 08/28/15 67.0 0.57 0.64
BBBY 150828C00067500 C 08/28/15 67.5 0.43 0.52
BBBY 150828C00068000 C 08/28/15 68.0 0.33 0.41
BBBY 150828C00068500 C 08/28/15 68.5 0.25 0.44
BBBY 150828C00069000 C 08/28/15 69.0 0.16 0.35
BBBY 150828C00069500 C 08/28/15 69.5 0.11 0.40
BBBY 150828C00070000 C 08/28/15 70.0 0.07 0.35
BBBY 150828C00070500 C 08/28/15 70.5 0.03 0.31
BBBY 150828C00071000 C 08/28/15 71.0 0.00 0.29
BBBY 150828C00071500 C 08/28/15 71.5 0.00 0.27
BBBY 150828C00072000 C 08/28/15 72.0 0.00 0.25
BBBY 150828C00072500 C 08/28/15 72.5 0.00 0.24
BBBY 150828C00073000 C 08/28/15 73.0 0.00 0.24
BBBY 150828C00073500 C 08/28/15 73.5 0.00 0.23
BBBY 150828C00074000 C 08/28/15 74.0 0.00 0.22
BBBY 150828C00074500 C 08/28/15 74.5 0.00 0.22
BBBY 150828C00075000 C 08/28/15 75.0 0.00 0.22
BBBY 150828C00075500 C 08/28/15 75.5 0.00 0.22
BBBY 150828C00076000 C 08/28/15 76.0 0.00 0.22
BBBY 150828C00077000 C 08/28/15 77.0 0.00 0.21
BBBY 150828C00080000 C 08/28/15 80.0 0.00 0.21
BBBY 150828P00055000 P 08/28/15 55.0 0.00 0.23
BBBY 150828P00058500 P 08/28/15 58.5 0.01 0.28
BBBY 150828P00059000 P 08/28/15 59.0 0.02 0.29
BBBY 150828P00059500 P 08/28/15 59.5 0.07 0.31
BBBY 150828P00060000 P 08/28/15 60.0 0.08 0.34
BBBY 150828P00060500 P 08/28/15 60.5 0.10 0.37
BBBY 150828P00061000 P 08/28/15 61.0 0.11 0.29
BBBY 150828P00061500 P 08/28/15 61.5 0.14 0.35
BBBY 150828P00062000 P 08/28/15 62.0 0.18 0.42
BBBY 150828P00062500 P 08/28/15 62.5 0.33 0.45
BBBY 150828P00063000 P 08/28/15 63.0 0.42 0.61
BBBY 150828P00063500 P 08/28/15 63.5 0.58 0.74
BBBY 150828P00064000 P 08/28/15 64.0 0.71 0.92
BBBY 150828P00064500 P 08/28/15 64.5 0.90 1.09
BBBY 150828P00065000 P 08/28/15 65.0 1.09 1.23
BBBY 150828P00065500 P 08/28/15 65.5 1.34 1.49
BBBY 150828P00066000 P 08/28/15 66.0 1.62 1.78
BBBY 150828P00066500 P 08/28/15 66.5 1.91 2.10
BBBY 150828P00067000 P 08/28/15 67.0 2.26 2.46
BBBY 150828P00067500 P 08/28/15 67.5 2.43 2.85
BBBY 150828P00068000 P 08/28/15 68.0 2.74 3.35
BBBY 150828P00068500 P 08/28/15 68.5 3.15 3.80
BBBY 150828P00069000 P 08/28/15 69.0 3.45 4.30
BBBY 150828P00069500 P 08/28/15 69.5 4.00 4.75
BBBY 150828P00070000 P 08/28/15 70.0 4.45 5.20
BBBY 150828P00070500 P 08/28/15 70.5 4.95 5.70
BBBY 150828P00071000 P 08/28/15 71.0 5.25 6.20
BBBY 150828P00071500 P 08/28/15 71.5 5.75 6.65
BBBY 150828P00072000 P 08/28/15 72.0 6.25 7.25
BBBY 150828P00072500 P 08/28/15 72.5 6.70 7.65
BBBY 150828P00073000 P 08/28/15 73.0 7.25 8.10
BBBY 150828P00073500 P 08/28/15 73.5 7.75 8.60
BBBY 150828P00074000 P 08/28/15 74.0 8.20 9.20
BBBY 150828P00074500 P 08/28/15 74.5 8.70 9.65
BBBY 150828P00075000 P 08/28/15 75.0 8.05 10.20
BBBY 150828P00075500 P 08/28/15 75.5 9.55 10.95
BBBY 150828P00076000 P 08/28/15 76.0 9.80 11.75
BBBY 150828P00077000 P 08/28/15 77.0 10.45 12.30
BBBY 150828P00080000 P 08/28/15 80.0 14.10 15.10
BBBY 150904C00055000 C 09/04/15 55.0 9.90 12.05
BBBY 150904C00058500 C 09/04/15 58.5 6.60 7.30
BBBY 150904C00059000 C 09/04/15 59.0 6.10 6.95
BBBY 150904C00059500 C 09/04/15 59.5 5.65 6.40
BBBY 150904C00060000 C 09/04/15 60.0 5.20 6.05
BBBY 150904C00060500 C 09/04/15 60.5 4.70 5.55
BBBY 150904C00061000 C 09/04/15 61.0 4.30 5.10
BBBY 150904C00061500 C 09/04/15 61.5 3.85 4.65
BBBY 150904C00062000 C 09/04/15 62.0 3.40 4.25
BBBY 150904C00062500 C 09/04/15 62.5 2.98 3.80
BBBY 150904C00063000 C 09/04/15 63.0 2.60 3.30
BBBY 150904C00063500 C 09/04/15 63.5 2.47 2.72
BBBY 150904C00064000 C 09/04/15 64.0 2.10 2.39
BBBY 150904C00064500 C 09/04/15 64.5 1.82 2.08
BBBY 150904C00065000 C 09/04/15 65.0 1.52 1.80
BBBY 150904C00065500 C 09/04/15 65.5 1.29 1.48
BBBY 150904C00066000 C 09/04/15 66.0 1.09 1.28
BBBY 150904C00066500 C 09/04/15 66.5 0.88 1.08
BBBY 150904C00067000 C 09/04/15 67.0 0.72 0.90
BBBY 150904C00067500 C 09/04/15 67.5 0.58 0.74
BBBY 150904C00068000 C 09/04/15 68.0 0.43 0.64
BBBY 150904C00068500 C 09/04/15 68.5 0.33 0.50
BBBY 150904C00069000 C 09/04/15 69.0 0.13 0.50
BBBY 150904C00069500 C 09/04/15 69.5 0.21 0.45
BBBY 150904C00070000 C 09/04/15 70.0 0.17 0.42
BBBY 150904C00070500 C 09/04/15 70.5 0.12 0.50
BBBY 150904C00071000 C 09/04/15 71.0 0.02 0.50
BBBY 150904C00071500 C 09/04/15 71.5 0.00 0.50
BBBY 150904C00072000 C 09/04/15 72.0 0.00 0.48
BBBY 150904C00072500 C 09/04/15 72.5 0.00 0.47
BBBY 150904C00073000 C 09/04/15 73.0 0.00 0.45
BBBY 150904C00073500 C 09/04/15 73.5 0.00 0.44
BBBY 150904C00074000 C 09/04/15 74.0 0.00 0.44
BBBY 150904C00074500 C 09/04/15 74.5 0.00 0.43
BBBY 150904C00075000 C 09/04/15 75.0 0.00 0.43
BBBY 150904C00075500 C 09/04/15 75.5 0.00 0.42
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 150904P00055000 P 09/04/15 55.0 0.00 0.24
BBBY 150904P00058500 P 09/04/15 58.5 0.03 0.32
BBBY 150904P00059000 P 09/04/15 59.0 0.05 0.34
BBBY 150904P00059500 P 09/04/15 59.5 0.09 0.37
BBBY 150904P00060000 P 09/04/15 60.0 0.06 0.32
BBBY 150904P00060500 P 09/04/15 60.5 0.14 0.41
BBBY 150904P00061000 P 09/04/15 61.0 0.17 0.39
BBBY 150904P00061500 P 09/04/15 61.5 0.22 0.46
BBBY 150904P00062000 P 09/04/15 62.0 0.24 0.65
BBBY 150904P00062500 P 09/04/15 62.5 0.43 0.57
BBBY 150904P00063000 P 09/04/15 63.0 0.53 0.69
BBBY 150904P00063500 P 09/04/15 63.5 0.72 0.83
BBBY 150904P00064000 P 09/04/15 64.0 0.81 1.00
BBBY 150904P00064500 P 09/04/15 64.5 1.06 1.18
BBBY 150904P00065000 P 09/04/15 65.0 1.20 1.41
BBBY 150904P00065500 P 09/04/15 65.5 1.53 1.69
BBBY 150904P00066000 P 09/04/15 66.0 1.81 1.95
BBBY 150904P00066500 P 09/04/15 66.5 2.04 2.26
BBBY 150904P00067000 P 09/04/15 67.0 2.38 2.60
BBBY 150904P00067500 P 09/04/15 67.5 2.69 2.98
BBBY 150904P00068000 P 09/04/15 68.0 2.65 3.55
BBBY 150904P00068500 P 09/04/15 68.5 3.05 3.95
BBBY 150904P00069000 P 09/04/15 69.0 3.45 4.40
BBBY 150904P00069500 P 09/04/15 69.5 3.95 4.85
BBBY 150904P00070000 P 09/04/15 70.0 4.40 5.20
BBBY 150904P00070500 P 09/04/15 70.5 4.85 5.70
BBBY 150904P00071000 P 09/04/15 71.0 5.30 6.25
BBBY 150904P00071500 P 09/04/15 71.5 5.75 6.70
BBBY 150904P00072000 P 09/04/15 72.0 6.20 7.25
BBBY 150904P00072500 P 09/04/15 72.5 6.75 7.65
BBBY 150904P00073000 P 09/04/15 73.0 7.20 8.20
BBBY 150904P00073500 P 09/04/15 73.5 7.70 8.70
BBBY 150904P00074000 P 09/04/15 74.0 8.20 9.20
BBBY 150904P00074500 P 09/04/15 74.5 8.70 9.60
BBBY 150904P00075000 P 09/04/15 75.0 9.25 10.15
BBBY 150904P00075500 P 09/04/15 75.5 9.45 10.65
BBBY 150904P00076000 P 09/04/15 76.0 10.00 11.15
BBBY 150904P00077000 P 09/04/15 77.0 10.85 12.20
BBBY 150911C00057000 C 09/11/15 57.0 7.95 9.10
BBBY 150911C00058000 C 09/11/15 58.0 6.95 8.15
BBBY 150911C00058500 C 09/11/15 58.5 6.50 7.70
BBBY 150911C00059000 C 09/11/15 59.0 6.00 7.20
BBBY 150911C00059500 C 09/11/15 59.5 5.65 6.65
BBBY 150911C00060000 C 09/11/15 60.0 5.15 6.25
BBBY 150911C00060500 C 09/11/15 60.5 4.75 5.65
BBBY 150911C00061000 C 09/11/15 61.0 4.30 5.25
BBBY 150911C00061500 C 09/11/15 61.5 3.90 4.80
BBBY 150911C00062000 C 09/11/15 62.0 3.50 4.40
BBBY 150911C00062500 C 09/11/15 62.5 3.05 3.95
BBBY 150911C00063000 C 09/11/15 63.0 2.80 3.55
BBBY 150911C00063500 C 09/11/15 63.5 2.63 2.85
BBBY 150911C00064000 C 09/11/15 64.0 2.24 2.52
BBBY 150911C00064500 C 09/11/15 64.5 1.99 2.22
BBBY 150911C00065000 C 09/11/15 65.0 1.71 1.95
BBBY 150911C00065500 C 09/11/15 65.5 1.43 1.64
BBBY 150911C00066000 C 09/11/15 66.0 1.19 1.47
BBBY 150911C00066500 C 09/11/15 66.5 0.97 1.26
BBBY 150911C00067000 C 09/11/15 67.0 0.79 1.08
BBBY 150911C00067500 C 09/11/15 67.5 0.63 0.91
BBBY 150911C00068000 C 09/11/15 68.0 0.50 0.80
BBBY 150911C00068500 C 09/11/15 68.5 0.40 0.65
BBBY 150911C00069000 C 09/11/15 69.0 0.32 0.58
BBBY 150911C00069500 C 09/11/15 69.5 0.26 0.59
BBBY 150911C00070000 C 09/11/15 70.0 0.22 0.43
BBBY 150911C00070500 C 09/11/15 70.5 0.14 0.50
BBBY 150911C00071000 C 09/11/15 71.0 0.14 0.49
BBBY 150911C00071500 C 09/11/15 71.5 0.00 0.50
BBBY 150911C00072000 C 09/11/15 72.0 0.00 0.50
BBBY 150911C00072500 C 09/11/15 72.5 0.00 0.50
BBBY 150911C00073000 C 09/11/15 73.0 0.00 0.50
BBBY 150911C00074000 C 09/11/15 74.0 0.00 0.50
BBBY 150911C00075000 C 09/11/15 75.0 0.00 0.50
BBBY 150911P00057000 P 09/11/15 57.0 0.00 0.50
BBBY 150911P00058000 P 09/11/15 58.0 0.03 0.50
BBBY 150911P00058500 P 09/11/15 58.5 0.04 0.50
BBBY 150911P00059000 P 09/11/15 59.0 0.08 0.50
BBBY 150911P00059500 P 09/11/15 59.5 0.06 0.50
BBBY 150911P00060000 P 09/11/15 60.0 0.14 0.32
BBBY 150911P00060500 P 09/11/15 60.5 0.06 0.53
BBBY 150911P00061000 P 09/11/15 61.0 0.12 0.60
BBBY 150911P00061500 P 09/11/15 61.5 0.22 0.68
BBBY 150911P00062000 P 09/11/15 62.0 0.41 0.70
BBBY 150911P00062500 P 09/11/15 62.5 0.49 0.79
BBBY 150911P00063000 P 09/11/15 63.0 0.62 0.91
BBBY 150911P00063500 P 09/11/15 63.5 0.75 1.05
BBBY 150911P00064000 P 09/11/15 64.0 0.91 1.20
BBBY 150911P00064500 P 09/11/15 64.5 1.09 1.41
BBBY 150911P00065000 P 09/11/15 65.0 1.30 1.59
BBBY 150911P00065500 P 09/11/15 65.5 1.55 1.82
BBBY 150911P00066000 P 09/11/15 66.0 1.82 2.10
BBBY 150911P00066500 P 09/11/15 66.5 2.14 2.38
BBBY 150911P00067000 P 09/11/15 67.0 2.46 2.71
BBBY 150911P00067500 P 09/11/15 67.5 2.77 3.10
BBBY 150911P00068000 P 09/11/15 68.0 2.75 3.65
BBBY 150911P00068500 P 09/11/15 68.5 3.10 4.05
BBBY 150911P00069000 P 09/11/15 69.0 3.50 4.45
BBBY 150911P00069500 P 09/11/15 69.5 3.95 4.90
BBBY 150911P00070000 P 09/11/15 70.0 4.35 5.20
BBBY 150911P00070500 P 09/11/15 70.5 4.80 5.70
BBBY 150911P00071000 P 09/11/15 71.0 5.15 6.30
BBBY 150911P00071500 P 09/11/15 71.5 5.65 6.90
BBBY 150911P00072000 P 09/11/15 72.0 6.10 7.40
BBBY 150911P00072500 P 09/11/15 72.5 6.60 7.75
BBBY 150911P00073000 P 09/11/15 73.0 7.05 8.25
BBBY 150911P00074000 P 09/11/15 74.0 8.05 9.20
BBBY 150911P00075000 P 09/11/15 75.0 9.05 10.45
BBBY 150918C00035000 C 09/18/15 35.0 28.65 31.50
BBBY 150918C00037500 C 09/18/15 37.5 26.45 29.55
BBBY 150918C00040000 C 09/18/15 40.0 24.50 27.10
BBBY 150918C00042500 C 09/18/15 42.5 22.45 24.25
BBBY 150918C00045000 C 09/18/15 45.0 19.95 21.15
BBBY 150918C00047500 C 09/18/15 47.5 17.25 18.85
BBBY 150918C00050000 C 09/18/15 50.0 14.90 17.05
BBBY 150918C00055000 C 09/18/15 55.0 10.00 11.25
BBBY 150918C00057500 C 09/18/15 57.5 7.65 8.40
BBBY 150918C00060000 C 09/18/15 60.0 5.35 6.00
BBBY 150918C00062500 C 09/18/15 62.5 3.40 3.75
BBBY 150918C00065000 C 09/18/15 65.0 1.82 1.91
BBBY 150918C00067500 C 09/18/15 67.5 0.78 0.85
BBBY 150918C00070000 C 09/18/15 70.0 0.28 0.33
BBBY 150918C00072500 C 09/18/15 72.5 0.08 0.13
BBBY 150918C00075000 C 09/18/15 75.0 0.01 0.06
BBBY 150918C00077500 C 09/18/15 77.5 0.00 0.04
BBBY 150918C00080000 C 09/18/15 80.0 0.00 0.03
BBBY 150918C00085000 C 09/18/15 85.0 0.00 0.03
BBBY 150918C00090000 C 09/18/15 90.0 0.00 0.02
BBBY 150918C00095000 C 09/18/15 95.0 0.00 0.02
BBBY 150918C00100000 C 09/18/15 100.0 0.00 0.02
BBBY 150918P00035000 P 09/18/15 35.0 0.00 0.02
BBBY 150918P00037500 P 09/18/15 37.5 0.00 0.02
BBBY 150918P00040000 P 09/18/15 40.0 0.00 0.02
BBBY 150918P00042500 P 09/18/15 42.5 0.00 0.03
BBBY 150918P00045000 P 09/18/15 45.0 0.00 0.03
BBBY 150918P00047500 P 09/18/15 47.5 0.00 0.04
BBBY 150918P00050000 P 09/18/15 50.0 0.01 0.06
BBBY 150918P00055000 P 09/18/15 55.0 0.04 0.12
BBBY 150918P00057500 P 09/18/15 57.5 0.11 0.18
BBBY 150918P00060000 P 09/18/15 60.0 0.29 0.34
BBBY 150918P00062500 P 09/18/15 62.5 0.70 0.77
BBBY 150918P00065000 P 09/18/15 65.0 1.56 1.62
BBBY 150918P00067500 P 09/18/15 67.5 2.99 3.10
BBBY 150918P00070000 P 09/18/15 70.0 4.65 5.20
BBBY 150918P00072500 P 09/18/15 72.5 6.85 7.70
BBBY 150918P00075000 P 09/18/15 75.0 9.30 10.15
BBBY 150918P00077500 P 09/18/15 77.5 11.70 12.70
BBBY 150918P00080000 P 09/18/15 80.0 13.70 15.35
BBBY 150918P00085000 P 09/18/15 85.0 18.70 20.30
BBBY 150918P00090000 P 09/18/15 90.0 23.35 25.10
BBBY 150918P00095000 P 09/18/15 95.0 28.70 30.10
BBBY 150918P00100000 P 09/18/15 100.0 33.00 36.40
BBBY 151120C00040000 C 11/20/15 40.0 23.70 25.95
BBBY 151120C00042500 C 11/20/15 42.5 21.20 23.35
BBBY 151120C00045000 C 11/20/15 45.0 18.75 20.95
BBBY 151120C00047500 C 11/20/15 47.5 16.30 18.40
BBBY 151120C00050000 C 11/20/15 50.0 13.90 16.00
BBBY 151120C00055000 C 11/20/15 55.0 9.40 11.30
BBBY 151120C00057500 C 11/20/15 57.5 8.30 9.10
BBBY 151120C00060000 C 11/20/15 60.0 6.55 6.90
BBBY 151120C00062500 C 11/20/15 62.5 4.80 4.95
BBBY 151120C00065000 C 11/20/15 65.0 3.35 3.45
BBBY 151120C00067500 C 11/20/15 67.5 2.21 2.29
BBBY 151120C00070000 C 11/20/15 70.0 1.36 1.45
BBBY 151120C00072500 C 11/20/15 72.5 0.82 0.88
BBBY 151120C00075000 C 11/20/15 75.0 0.50 0.52
BBBY 151120C00077500 C 11/20/15 77.5 0.26 0.31
BBBY 151120C00080000 C 11/20/15 80.0 0.13 0.19
BBBY 151120C00082500 C 11/20/15 82.5 0.06 0.11
BBBY 151120C00085000 C 11/20/15 85.0 0.01 0.08
BBBY 151120C00090000 C 11/20/15 90.0 0.00 0.05
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 0.02 0.07
BBBY 151120P00042500 P 11/20/15 42.5 0.03 0.10
BBBY 151120P00045000 P 11/20/15 45.0 0.06 0.13
BBBY 151120P00047500 P 11/20/15 47.5 0.11 0.18
BBBY 151120P00050000 P 11/20/15 50.0 0.18 0.24
BBBY 151120P00055000 P 11/20/15 55.0 0.49 0.55
BBBY 151120P00057500 P 11/20/15 57.5 0.80 0.86
BBBY 151120P00060000 P 11/20/15 60.0 1.27 1.36
BBBY 151120P00062500 P 11/20/15 62.5 1.98 2.08
BBBY 151120P00065000 P 11/20/15 65.0 3.00 3.10
BBBY 151120P00067500 P 11/20/15 67.5 4.35 4.45
BBBY 151120P00070000 P 11/20/15 70.0 6.00 6.15
BBBY 151120P00072500 P 11/20/15 72.5 7.60 8.30
BBBY 151120P00075000 P 11/20/15 75.0 9.85 10.30
BBBY 151120P00077500 P 11/20/15 77.5 10.75 12.90
BBBY 151120P00080000 P 11/20/15 80.0 13.10 15.30
BBBY 151120P00082500 P 11/20/15 82.5 15.35 17.85
BBBY 151120P00085000 P 11/20/15 85.0 18.05 20.15
BBBY 151120P00090000 P 11/20/15 90.0 23.05 25.30
BBBY 151120P00095000 P 11/20/15 95.0 27.90 31.50
BBBY 151120P00100000 P 11/20/15 100.0 32.80 36.40
BBBY 151120P00105000 P 11/20/15 105.0 37.80 41.40
BBBY 151120P00110000 P 11/20/15 110.0 43.00 46.40
BBBY 160115C00030000 C 01/15/16 30.0 35.00 36.25
BBBY 160115C00032500 C 01/15/16 32.5 32.10 34.10
BBBY 160115C00035000 C 01/15/16 35.0 29.65 31.60
BBBY 160115C00037500 C 01/15/16 37.5 27.20 29.20
BBBY 160115C00040000 C 01/15/16 40.0 24.70 26.70
BBBY 160115C00042500 C 01/15/16 42.5 22.25 24.25
BBBY 160115C00045000 C 01/15/16 45.0 20.10 21.10
BBBY 160115C00047500 C 01/15/16 47.5 17.65 18.70
BBBY 160115C00050000 C 01/15/16 50.0 15.50 16.35
BBBY 160115C00052500 C 01/15/16 52.5 13.25 14.05
BBBY 160115C00055000 C 01/15/16 55.0 11.00 11.85
BBBY 160115C00057500 C 01/15/16 57.5 9.05 9.90
BBBY 160115C00060000 C 01/15/16 60.0 7.35 7.55
BBBY 160115C00062500 C 01/15/16 62.5 5.70 5.85
BBBY 160115C00065000 C 01/15/16 65.0 4.30 4.40
BBBY 160115C00067500 C 01/15/16 67.5 3.10 3.25
BBBY 160115C00070000 C 01/15/16 70.0 2.21 2.29
BBBY 160115C00072500 C 01/15/16 72.5 1.51 1.58
BBBY 160115C00075000 C 01/15/16 75.0 1.01 1.09
BBBY 160115C00077500 C 01/15/16 77.5 0.67 0.73
BBBY 160115C00080000 C 01/15/16 80.0 0.43 0.49
BBBY 160115C00082500 C 01/15/16 82.5 0.28 0.33
BBBY 160115C00085000 C 01/15/16 85.0 0.17 0.22
BBBY 160115C00087500 C 01/15/16 87.5 0.11 0.16
BBBY 160115C00090000 C 01/15/16 90.0 0.06 0.11
BBBY 160115C00095000 C 01/15/16 95.0 0.01 0.06
BBBY 160115C00100000 C 01/15/16 100.0 0.00 0.05
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 0.00 0.05
BBBY 160115P00032500 P 01/15/16 32.5 0.02 0.06
BBBY 160115P00035000 P 01/15/16 35.0 0.03 0.08
BBBY 160115P00037500 P 01/15/16 37.5 0.06 0.13
BBBY 160115P00040000 P 01/15/16 40.0 0.09 0.16
BBBY 160115P00042500 P 01/15/16 42.5 0.14 0.21
BBBY 160115P00045000 P 01/15/16 45.0 0.21 0.28
BBBY 160115P00047500 P 01/15/16 47.5 0.31 0.38
BBBY 160115P00050000 P 01/15/16 50.0 0.45 0.52
BBBY 160115P00052500 P 01/15/16 52.5 0.65 0.72
BBBY 160115P00055000 P 01/15/16 55.0 0.96 1.02
BBBY 160115P00057500 P 01/15/16 57.5 1.38 1.46
BBBY 160115P00060000 P 01/15/16 60.0 1.98 2.08
BBBY 160115P00062500 P 01/15/16 62.5 2.83 2.93
BBBY 160115P00065000 P 01/15/16 65.0 3.85 4.00
BBBY 160115P00067500 P 01/15/16 67.5 5.20 5.35
BBBY 160115P00070000 P 01/15/16 70.0 6.75 6.90
BBBY 160115P00072500 P 01/15/16 72.5 8.55 8.75
BBBY 160115P00075000 P 01/15/16 75.0 10.15 10.95
BBBY 160115P00077500 P 01/15/16 77.5 12.35 13.10
BBBY 160115P00080000 P 01/15/16 80.0 14.60 15.45
BBBY 160115P00082500 P 01/15/16 82.5 16.95 17.75
BBBY 160115P00085000 P 01/15/16 85.0 18.85 20.45
BBBY 160115P00087500 P 01/15/16 87.5 21.80 22.70
BBBY 160115P00090000 P 01/15/16 90.0 24.25 25.40
BBBY 160115P00095000 P 01/15/16 95.0 28.50 30.50
BBBY 160115P00100000 P 01/15/16 100.0 32.45 36.90
BBBY 160115P00105000 P 01/15/16 105.0 38.10 41.50
BBBY 160115P00110000 P 01/15/16 110.0 42.40 46.50
BBBY 160219C00037500 C 02/19/16 37.5 27.60 28.60
BBBY 160219C00040000 C 02/19/16 40.0 23.50 26.15
BBBY 160219C00042500 C 02/19/16 42.5 22.70 23.65
BBBY 160219C00045000 C 02/19/16 45.0 20.30 21.20
BBBY 160219C00047500 C 02/19/16 47.5 17.85 18.85
BBBY 160219C00050000 C 02/19/16 50.0 15.65 16.50
BBBY 160219C00055000 C 02/19/16 55.0 11.20 12.10
BBBY 160219C00057500 C 02/19/16 57.5 9.45 9.90
BBBY 160219C00060000 C 02/19/16 60.0 7.60 8.05
BBBY 160219C00062500 C 02/19/16 62.5 6.00 6.20
BBBY 160219C00065000 C 02/19/16 65.0 4.60 4.80
BBBY 160219C00067500 C 02/19/16 67.5 3.40 3.60
BBBY 160219C00070000 C 02/19/16 70.0 2.46 2.61
BBBY 160219C00072500 C 02/19/16 72.5 1.74 1.86
BBBY 160219C00075000 C 02/19/16 75.0 1.20 1.31
BBBY 160219C00077500 C 02/19/16 77.5 0.81 0.91
BBBY 160219C00080000 C 02/19/16 80.0 0.54 0.63
BBBY 160219C00085000 C 02/19/16 85.0 0.23 0.31
BBBY 160219C00090000 C 02/19/16 90.0 0.08 0.16
BBBY 160219C00095000 C 02/19/16 95.0 0.02 0.09
BBBY 160219C00100000 C 02/19/16 100.0 0.01 0.08
BBBY 160219C00105000 C 02/19/16 105.0 0.00 0.05
BBBY 160219P00037500 P 02/19/16 37.5 0.07 0.17
BBBY 160219P00040000 P 02/19/16 40.0 0.11 0.21
BBBY 160219P00042500 P 02/19/16 42.5 0.17 0.27
BBBY 160219P00045000 P 02/19/16 45.0 0.25 0.35
BBBY 160219P00047500 P 02/19/16 47.5 0.37 0.47
BBBY 160219P00050000 P 02/19/16 50.0 0.54 0.63
BBBY 160219P00055000 P 02/19/16 55.0 1.11 1.20
BBBY 160219P00057500 P 02/19/16 57.5 1.58 1.67
BBBY 160219P00060000 P 02/19/16 60.0 2.23 2.33
BBBY 160219P00062500 P 02/19/16 62.5 3.05 3.20
BBBY 160219P00065000 P 02/19/16 65.0 4.15 4.30
BBBY 160219P00067500 P 02/19/16 67.5 5.45 5.60
BBBY 160219P00070000 P 02/19/16 70.0 7.00 7.15
BBBY 160219P00072500 P 02/19/16 72.5 8.75 8.95
BBBY 160219P00075000 P 02/19/16 75.0 10.55 10.95
BBBY 160219P00077500 P 02/19/16 77.5 12.45 13.25
BBBY 160219P00080000 P 02/19/16 80.0 14.60 15.50
BBBY 160219P00085000 P 02/19/16 85.0 19.40 20.30
BBBY 160219P00090000 P 02/19/16 90.0 24.25 25.50
BBBY 160219P00095000 P 02/19/16 95.0 29.25 31.70
BBBY 160219P00100000 P 02/19/16 100.0 32.40 36.90
BBBY 160219P00105000 P 02/19/16 105.0 38.45 40.90
BBBY 170120C00032500 C 01/20/17 32.5 31.40 36.00
BBBY 170120C00035000 C 01/20/17 35.0 29.05 33.60
BBBY 170120C00037500 C 01/20/17 37.5 26.70 31.40
BBBY 170120C00040000 C 01/20/17 40.0 24.45 28.85
BBBY 170120C00042500 C 01/20/17 42.5 22.25 25.30
BBBY 170120C00045000 C 01/20/17 45.0 20.00 23.10
BBBY 170120C00047500 C 01/20/17 47.5 17.90 21.00
BBBY 170120C00050000 C 01/20/17 50.0 15.90 18.95
BBBY 170120C00055000 C 01/20/17 55.0 14.05 14.70
BBBY 170120C00057500 C 01/20/17 57.5 12.30 13.00
BBBY 170120C00060000 C 01/20/17 60.0 10.95 11.20
BBBY 170120C00062500 C 01/20/17 62.5 9.50 9.75
BBBY 170120C00065000 C 01/20/17 65.0 8.15 8.40
BBBY 170120C00067500 C 01/20/17 67.5 6.90 7.15
BBBY 170120C00070000 C 01/20/17 70.0 5.90 6.10
BBBY 170120C00072500 C 01/20/17 72.5 4.95 5.20
BBBY 170120C00075000 C 01/20/17 75.0 4.15 4.40
BBBY 170120C00077500 C 01/20/17 77.5 3.45 3.70
BBBY 170120C00080000 C 01/20/17 80.0 2.86 3.05
BBBY 170120C00082500 C 01/20/17 82.5 2.36 2.54
BBBY 170120C00085000 C 01/20/17 85.0 1.84 2.11
BBBY 170120C00087500 C 01/20/17 87.5 1.51 1.75
BBBY 170120C00090000 C 01/20/17 90.0 1.23 1.45
BBBY 170120C00095000 C 01/20/17 95.0 0.81 1.01
BBBY 170120C00100000 C 01/20/17 100.0 0.54 0.71
BBBY 170120C00105000 C 01/20/17 105.0 0.33 0.51
BBBY 170120C00110000 C 01/20/17 110.0 0.20 0.37
BBBY 170120C00115000 C 01/20/17 115.0 0.14 0.28
BBBY 170120P00032500 P 01/20/17 32.5 0.32 0.44
BBBY 170120P00035000 P 01/20/17 35.0 0.43 0.55
BBBY 170120P00037500 P 01/20/17 37.5 0.57 0.70
BBBY 170120P00040000 P 01/20/17 40.0 0.75 0.89
BBBY 170120P00042500 P 01/20/17 42.5 0.99 1.11
BBBY 170120P00045000 P 01/20/17 45.0 1.29 1.40
BBBY 170120P00047500 P 01/20/17 47.5 1.57 1.76
BBBY 170120P00050000 P 01/20/17 50.0 2.02 2.21
BBBY 170120P00055000 P 01/20/17 55.0 3.25 3.40
BBBY 170120P00057500 P 01/20/17 57.5 4.00 4.20
BBBY 170120P00060000 P 01/20/17 60.0 4.90 5.05
BBBY 170120P00062500 P 01/20/17 62.5 5.90 6.10
BBBY 170120P00065000 P 01/20/17 65.0 7.05 7.25
BBBY 170120P00067500 P 01/20/17 67.5 8.35 8.55
BBBY 170120P00070000 P 01/20/17 70.0 9.75 10.00
BBBY 170120P00072500 P 01/20/17 72.5 11.30 11.55
BBBY 170120P00075000 P 01/20/17 75.0 13.00 13.25
BBBY 170120P00077500 P 01/20/17 77.5 14.85 15.05
BBBY 170120P00080000 P 01/20/17 80.0 16.75 17.00
BBBY 170120P00082500 P 01/20/17 82.5 18.75 19.05
BBBY 170120P00085000 P 01/20/17 85.0 18.55 21.40
BBBY 170120P00087500 P 01/20/17 87.5 20.75 25.00
BBBY 170120P00090000 P 01/20/17 90.0 23.00 25.85
BBBY 170120P00095000 P 01/20/17 95.0 27.50 31.85
BBBY 170120P00100000 P 01/20/17 100.0 32.50 37.10
BBBY 170120P00105000 P 01/20/17 105.0 37.35 42.00
BBBY 170120P00110000 P 01/20/17 110.0 42.30 47.00
BBBY 170120P00115000 P 01/20/17 115.0 47.30 52.00

OPRA data is delayed 15 minutes.