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 (2015-05-01)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150605C00057500 C 06/05/15 57.5 13.30 14.85
BBBY 150605C00060000 C 06/05/15 60.0 10.80 12.40
BBBY 150605C00061000 C 06/05/15 61.0 10.05 11.35
BBBY 150605C00061500 C 06/05/15 61.5 9.60 10.60
BBBY 150605C00062000 C 06/05/15 62.0 9.15 10.10
BBBY 150605C00062500 C 06/05/15 62.5 8.65 9.60
BBBY 150605C00063000 C 06/05/15 63.0 8.20 9.10
BBBY 150605C00063500 C 06/05/15 63.5 7.70 8.70
BBBY 150605C00064000 C 06/05/15 64.0 7.25 8.10
BBBY 150605C00064500 C 06/05/15 64.5 6.70 7.65
BBBY 150605C00065000 C 06/05/15 65.0 6.20 6.80
BBBY 150605C00065500 C 06/05/15 65.5 5.75 6.65
BBBY 150605C00066000 C 06/05/15 66.0 5.25 6.15
BBBY 150605C00066500 C 06/05/15 66.5 4.75 5.65
BBBY 150605C00067000 C 06/05/15 67.0 4.25 5.15
BBBY 150605C00067500 C 06/05/15 67.5 3.80 4.65
BBBY 150605C00068000 C 06/05/15 68.0 3.30 4.20
BBBY 150605C00068500 C 06/05/15 68.5 2.80 3.70
BBBY 150605C00069000 C 06/05/15 69.0 2.35 3.20
BBBY 150605C00069500 C 06/05/15 69.5 1.82 2.73
BBBY 150605C00070000 C 06/05/15 70.0 1.47 2.07
BBBY 150605C00070500 C 06/05/15 70.5 1.20 1.75
BBBY 150605C00071000 C 06/05/15 71.0 0.87 1.34
BBBY 150605C00071500 C 06/05/15 71.5 0.60 0.70
BBBY 150605C00072000 C 06/05/15 72.0 0.40 0.49
BBBY 150605C00072500 C 06/05/15 72.5 0.26 0.33
BBBY 150605C00073000 C 06/05/15 73.0 0.16 0.22
BBBY 150605C00073500 C 06/05/15 73.5 0.10 0.17
BBBY 150605C00074000 C 06/05/15 74.0 0.06 0.09
BBBY 150605C00074500 C 06/05/15 74.5 0.04 0.18
BBBY 150605C00075000 C 06/05/15 75.0 0.00 0.21
BBBY 150605C00075500 C 06/05/15 75.5 0.00 0.20
BBBY 150605C00076000 C 06/05/15 76.0 0.00 0.19
BBBY 150605C00076500 C 06/05/15 76.5 0.00 0.18
BBBY 150605C00077000 C 06/05/15 77.0 0.00 0.18
BBBY 150605C00077500 C 06/05/15 77.5 0.00 0.18
BBBY 150605C00078000 C 06/05/15 78.0 0.00 0.34
BBBY 150605C00078500 C 06/05/15 78.5 0.00 0.34
BBBY 150605C00079000 C 06/05/15 79.0 0.00 0.33
BBBY 150605C00079500 C 06/05/15 79.5 0.00 0.33
BBBY 150605C00080000 C 06/05/15 80.0 0.00 0.33
BBBY 150605C00080500 C 06/05/15 80.5 0.00 0.17
BBBY 150605C00081000 C 06/05/15 81.0 0.00 0.33
BBBY 150605C00082000 C 06/05/15 82.0 0.00 0.17
BBBY 150605C00083000 C 06/05/15 83.0 0.00 0.17
BBBY 150605C00085000 C 06/05/15 85.0 0.00 0.17
BBBY 150605P00057500 P 06/05/15 57.5 0.00 0.17
BBBY 150605P00060000 P 06/05/15 60.0 0.00 0.03
BBBY 150605P00061000 P 06/05/15 61.0 0.00 0.17
BBBY 150605P00061500 P 06/05/15 61.5 0.00 0.17
BBBY 150605P00062000 P 06/05/15 62.0 0.00 0.17
BBBY 150605P00062500 P 06/05/15 62.5 0.00 0.17
BBBY 150605P00063000 P 06/05/15 63.0 0.00 0.34
BBBY 150605P00063500 P 06/05/15 63.5 0.00 0.34
BBBY 150605P00064000 P 06/05/15 64.0 0.00 0.18
BBBY 150605P00064500 P 06/05/15 64.5 0.00 0.18
BBBY 150605P00065000 P 06/05/15 65.0 0.00 0.18
BBBY 150605P00065500 P 06/05/15 65.5 0.00 0.18
BBBY 150605P00066000 P 06/05/15 66.0 0.00 0.35
BBBY 150605P00066500 P 06/05/15 66.5 0.00 0.36
BBBY 150605P00067000 P 06/05/15 67.0 0.00 0.20
BBBY 150605P00067500 P 06/05/15 67.5 0.00 0.21
BBBY 150605P00068000 P 06/05/15 68.0 0.00 0.23
BBBY 150605P00068500 P 06/05/15 68.5 0.01 0.26
BBBY 150605P00069000 P 06/05/15 69.0 0.02 0.30
BBBY 150605P00069500 P 06/05/15 69.5 0.10 0.24
BBBY 150605P00070000 P 06/05/15 70.0 0.19 0.30
BBBY 150605P00070500 P 06/05/15 70.5 0.29 0.48
BBBY 150605P00071000 P 06/05/15 71.0 0.52 0.61
BBBY 150605P00071500 P 06/05/15 71.5 0.74 0.90
BBBY 150605P00072000 P 06/05/15 72.0 0.99 1.14
BBBY 150605P00072500 P 06/05/15 72.5 1.29 1.51
BBBY 150605P00073000 P 06/05/15 73.0 1.43 1.88
BBBY 150605P00073500 P 06/05/15 73.5 1.68 2.49
BBBY 150605P00074000 P 06/05/15 74.0 2.08 2.99
BBBY 150605P00074500 P 06/05/15 74.5 2.52 3.40
BBBY 150605P00075000 P 06/05/15 75.0 2.91 3.80
BBBY 150605P00075500 P 06/05/15 75.5 3.45 4.30
BBBY 150605P00076000 P 06/05/15 76.0 3.90 4.80
BBBY 150605P00076500 P 06/05/15 76.5 4.45 5.30
BBBY 150605P00077000 P 06/05/15 77.0 4.80 5.80
BBBY 150605P00077500 P 06/05/15 77.5 5.40 6.30
BBBY 150605P00078000 P 06/05/15 78.0 5.90 6.90
BBBY 150605P00078500 P 06/05/15 78.5 6.40 7.40
BBBY 150605P00079000 P 06/05/15 79.0 6.80 7.90
BBBY 150605P00079500 P 06/05/15 79.5 7.30 8.40
BBBY 150605P00080000 P 06/05/15 80.0 7.80 8.90
BBBY 150605P00080500 P 06/05/15 80.5 8.25 9.40
BBBY 150605P00081000 P 06/05/15 81.0 8.80 9.90
BBBY 150605P00082000 P 06/05/15 82.0 8.90 11.80
BBBY 150605P00083000 P 06/05/15 83.0 9.65 12.95
BBBY 150605P00085000 P 06/05/15 85.0 11.65 14.90
BBBY 150612C00060000 C 06/12/15 60.0 10.80 12.40
BBBY 150612C00061000 C 06/12/15 61.0 10.05 11.35
BBBY 150612C00062000 C 06/12/15 62.0 9.15 10.15
BBBY 150612C00063000 C 06/12/15 63.0 8.25 9.20
BBBY 150612C00063500 C 06/12/15 63.5 7.75 8.80
BBBY 150612C00064000 C 06/12/15 64.0 7.25 8.30
BBBY 150612C00064500 C 06/12/15 64.5 6.75 7.70
BBBY 150612C00065000 C 06/12/15 65.0 6.25 7.20
BBBY 150612C00065500 C 06/12/15 65.5 5.75 6.70
BBBY 150612C00066000 C 06/12/15 66.0 5.30 6.30
BBBY 150612C00066500 C 06/12/15 66.5 4.85 5.75
BBBY 150612C00067000 C 06/12/15 67.0 4.30 5.35
BBBY 150612C00067500 C 06/12/15 67.5 3.85 4.75
BBBY 150612C00068000 C 06/12/15 68.0 3.40 4.30
BBBY 150612C00068500 C 06/12/15 68.5 3.00 3.85
BBBY 150612C00069000 C 06/12/15 69.0 2.60 3.15
BBBY 150612C00069500 C 06/12/15 69.5 2.13 2.68
BBBY 150612C00070000 C 06/12/15 70.0 1.75 2.31
BBBY 150612C00070500 C 06/12/15 70.5 1.47 1.95
BBBY 150612C00071000 C 06/12/15 71.0 1.15 1.59
BBBY 150612C00071500 C 06/12/15 71.5 0.90 0.99
BBBY 150612C00072000 C 06/12/15 72.0 0.66 0.83
BBBY 150612C00072500 C 06/12/15 72.5 0.48 0.60
BBBY 150612C00073000 C 06/12/15 73.0 0.35 0.50
BBBY 150612C00073500 C 06/12/15 73.5 0.26 0.32
BBBY 150612C00074000 C 06/12/15 74.0 0.18 0.32
BBBY 150612C00074500 C 06/12/15 74.5 0.11 0.32
BBBY 150612C00075000 C 06/12/15 75.0 0.06 0.31
BBBY 150612C00075500 C 06/12/15 75.5 0.03 0.27
BBBY 150612C00076000 C 06/12/15 76.0 0.01 0.24
BBBY 150612C00076500 C 06/12/15 76.5 0.00 0.22
BBBY 150612C00077000 C 06/12/15 77.0 0.00 0.21
BBBY 150612C00077500 C 06/12/15 77.5 0.00 0.20
BBBY 150612C00078000 C 06/12/15 78.0 0.00 0.19
BBBY 150612C00078500 C 06/12/15 78.5 0.00 0.19
BBBY 150612C00079000 C 06/12/15 79.0 0.00 0.18
BBBY 150612C00079500 C 06/12/15 79.5 0.00 0.18
BBBY 150612C00080000 C 06/12/15 80.0 0.00 0.18
BBBY 150612C00080500 C 06/12/15 80.5 0.00 0.18
BBBY 150612C00081000 C 06/12/15 81.0 0.00 0.18
BBBY 150612C00082000 C 06/12/15 82.0 0.00 0.18
BBBY 150612C00083000 C 06/12/15 83.0 0.00 0.17
BBBY 150612P00060000 P 06/12/15 60.0 0.00 0.13
BBBY 150612P00061000 P 06/12/15 61.0 0.00 0.18
BBBY 150612P00062000 P 06/12/15 62.0 0.00 0.19
BBBY 150612P00063000 P 06/12/15 63.0 0.00 0.19
BBBY 150612P00063500 P 06/12/15 63.5 0.00 0.20
BBBY 150612P00064000 P 06/12/15 64.0 0.00 0.20
BBBY 150612P00064500 P 06/12/15 64.5 0.00 0.21
BBBY 150612P00065000 P 06/12/15 65.0 0.00 0.21
BBBY 150612P00065500 P 06/12/15 65.5 0.00 0.22
BBBY 150612P00066000 P 06/12/15 66.0 0.00 0.24
BBBY 150612P00066500 P 06/12/15 66.5 0.00 0.26
BBBY 150612P00067000 P 06/12/15 67.0 0.01 0.28
BBBY 150612P00067500 P 06/12/15 67.5 0.02 0.31
BBBY 150612P00068000 P 06/12/15 68.0 0.05 0.35
BBBY 150612P00068500 P 06/12/15 68.5 0.07 0.37
BBBY 150612P00069000 P 06/12/15 69.0 0.22 0.34
BBBY 150612P00069500 P 06/12/15 69.5 0.33 0.42
BBBY 150612P00070000 P 06/12/15 70.0 0.45 0.56
BBBY 150612P00070500 P 06/12/15 70.5 0.59 0.80
BBBY 150612P00071000 P 06/12/15 71.0 0.77 0.97
BBBY 150612P00071500 P 06/12/15 71.5 0.99 1.14
BBBY 150612P00072000 P 06/12/15 72.0 1.28 1.46
BBBY 150612P00072500 P 06/12/15 72.5 1.60 1.73
BBBY 150612P00073000 P 06/12/15 73.0 1.92 2.10
BBBY 150612P00073500 P 06/12/15 73.5 2.05 2.48
BBBY 150612P00074000 P 06/12/15 74.0 2.39 2.90
BBBY 150612P00074500 P 06/12/15 74.5 2.65 3.45
BBBY 150612P00075000 P 06/12/15 75.0 3.05 3.90
BBBY 150612P00075500 P 06/12/15 75.5 3.50 4.30
BBBY 150612P00076000 P 06/12/15 76.0 3.90 5.00
BBBY 150612P00076500 P 06/12/15 76.5 4.35 5.35
BBBY 150612P00077000 P 06/12/15 77.0 4.90 5.80
BBBY 150612P00077500 P 06/12/15 77.5 5.30 6.30
BBBY 150612P00078000 P 06/12/15 78.0 5.90 6.80
BBBY 150612P00078500 P 06/12/15 78.5 6.45 7.40
BBBY 150612P00079000 P 06/12/15 79.0 6.80 7.80
BBBY 150612P00079500 P 06/12/15 79.5 7.45 8.40
BBBY 150612P00080000 P 06/12/15 80.0 7.90 8.90
BBBY 150612P00080500 P 06/12/15 80.5 8.35 9.40
BBBY 150612P00081000 P 06/12/15 81.0 8.80 9.90
BBBY 150612P00082000 P 06/12/15 82.0 9.70 11.10
BBBY 150612P00083000 P 06/12/15 83.0 9.60 13.10
BBBY 150619C00037500 C 06/19/15 37.5 32.55 35.85
BBBY 150619C00040000 C 06/19/15 40.0 30.05 33.40
BBBY 150619C00042500 C 06/19/15 42.5 27.55 30.85
BBBY 150619C00045000 C 06/19/15 45.0 25.05 28.40
BBBY 150619C00047500 C 06/19/15 47.5 22.50 25.90
BBBY 150619C00050000 C 06/19/15 50.0 20.20 22.55
BBBY 150619C00055000 C 06/19/15 55.0 16.15 17.40
BBBY 150619C00060000 C 06/19/15 60.0 11.20 12.15
BBBY 150619C00061000 C 06/19/15 61.0 10.20 11.15
BBBY 150619C00062000 C 06/19/15 62.0 9.20 10.15
BBBY 150619C00062500 C 06/19/15 62.5 8.70 9.65
BBBY 150619C00063000 C 06/19/15 63.0 8.25 9.25
BBBY 150619C00064000 C 06/19/15 64.0 7.30 8.20
BBBY 150619C00064500 C 06/19/15 64.5 6.80 7.70
BBBY 150619C00065000 C 06/19/15 65.0 6.30 7.30
BBBY 150619C00065500 C 06/19/15 65.5 5.85 6.75
BBBY 150619C00066000 C 06/19/15 66.0 5.35 6.25
BBBY 150619C00066500 C 06/19/15 66.5 4.85 5.75
BBBY 150619C00067000 C 06/19/15 67.0 4.40 5.25
BBBY 150619C00067500 C 06/19/15 67.5 3.95 4.80
BBBY 150619C00068000 C 06/19/15 68.0 3.50 4.35
BBBY 150619C00068500 C 06/19/15 68.5 3.15 3.75
BBBY 150619C00069000 C 06/19/15 69.0 2.75 2.90
BBBY 150619C00069500 C 06/19/15 69.5 2.36 2.48
BBBY 150619C00070000 C 06/19/15 70.0 2.00 2.11
BBBY 150619C00070500 C 06/19/15 70.5 1.68 1.79
BBBY 150619C00071000 C 06/19/15 71.0 1.36 1.47
BBBY 150619C00071500 C 06/19/15 71.5 1.09 1.20
BBBY 150619C00072000 C 06/19/15 72.0 0.87 0.96
BBBY 150619C00072500 C 06/19/15 72.5 0.70 0.77
BBBY 150619C00073000 C 06/19/15 73.0 0.55 0.61
BBBY 150619C00073500 C 06/19/15 73.5 0.41 0.47
BBBY 150619C00074000 C 06/19/15 74.0 0.31 0.37
BBBY 150619C00074500 C 06/19/15 74.5 0.23 0.29
BBBY 150619C00075000 C 06/19/15 75.0 0.17 0.22
BBBY 150619C00075500 C 06/19/15 75.5 0.12 0.18
BBBY 150619C00076000 C 06/19/15 76.0 0.09 0.13
BBBY 150619C00076500 C 06/19/15 76.5 0.06 0.12
BBBY 150619C00077000 C 06/19/15 77.0 0.04 0.10
BBBY 150619C00077500 C 06/19/15 77.5 0.04 0.08
BBBY 150619C00078000 C 06/19/15 78.0 0.02 0.07
BBBY 150619C00078500 C 06/19/15 78.5 0.01 0.06
BBBY 150619C00079000 C 06/19/15 79.0 0.01 0.05
BBBY 150619C00079500 C 06/19/15 79.5 0.00 0.05
BBBY 150619C00080000 C 06/19/15 80.0 0.00 0.04
BBBY 150619C00080500 C 06/19/15 80.5 0.00 0.04
BBBY 150619C00081000 C 06/19/15 81.0 0.00 0.04
BBBY 150619C00081500 C 06/19/15 81.5 0.00 0.04
BBBY 150619C00082000 C 06/19/15 82.0 0.00 0.03
BBBY 150619C00083000 C 06/19/15 83.0 0.00 0.03
BBBY 150619C00084000 C 06/19/15 84.0 0.00 0.03
BBBY 150619C00085000 C 06/19/15 85.0 0.00 0.03
BBBY 150619C00090000 C 06/19/15 90.0 0.00 0.02
BBBY 150619C00095000 C 06/19/15 95.0 0.00 0.02
BBBY 150619C00100000 C 06/19/15 100.0 0.00 0.02
BBBY 150619C00105000 C 06/19/15 105.0 0.00 0.02
BBBY 150619P00037500 P 06/19/15 37.5 0.00 0.02
BBBY 150619P00040000 P 06/19/15 40.0 0.00 0.02
BBBY 150619P00042500 P 06/19/15 42.5 0.00 0.02
BBBY 150619P00045000 P 06/19/15 45.0 0.00 0.02
BBBY 150619P00047500 P 06/19/15 47.5 0.00 0.02
BBBY 150619P00050000 P 06/19/15 50.0 0.00 0.02
BBBY 150619P00055000 P 06/19/15 55.0 0.00 0.03
BBBY 150619P00060000 P 06/19/15 60.0 0.01 0.06
BBBY 150619P00061000 P 06/19/15 61.0 0.01 0.07
BBBY 150619P00062000 P 06/19/15 62.0 0.01 0.08
BBBY 150619P00062500 P 06/19/15 62.5 0.01 0.08
BBBY 150619P00063000 P 06/19/15 63.0 0.01 0.09
BBBY 150619P00064000 P 06/19/15 64.0 0.02 0.10
BBBY 150619P00064500 P 06/19/15 64.5 0.03 0.11
BBBY 150619P00065000 P 06/19/15 65.0 0.04 0.12
BBBY 150619P00065500 P 06/19/15 65.5 0.06 0.13
BBBY 150619P00066000 P 06/19/15 66.0 0.08 0.15
BBBY 150619P00066500 P 06/19/15 66.5 0.10 0.17
BBBY 150619P00067000 P 06/19/15 67.0 0.13 0.19
BBBY 150619P00067500 P 06/19/15 67.5 0.17 0.23
BBBY 150619P00068000 P 06/19/15 68.0 0.23 0.29
BBBY 150619P00068500 P 06/19/15 68.5 0.29 0.36
BBBY 150619P00069000 P 06/19/15 69.0 0.37 0.46
BBBY 150619P00069500 P 06/19/15 69.5 0.48 0.56
BBBY 150619P00070000 P 06/19/15 70.0 0.63 0.71
BBBY 150619P00070500 P 06/19/15 70.5 0.79 0.89
BBBY 150619P00071000 P 06/19/15 71.0 0.99 1.09
BBBY 150619P00071500 P 06/19/15 71.5 1.23 1.32
BBBY 150619P00072000 P 06/19/15 72.0 1.48 1.60
BBBY 150619P00072500 P 06/19/15 72.5 1.78 1.91
BBBY 150619P00073000 P 06/19/15 73.0 2.12 2.24
BBBY 150619P00073500 P 06/19/15 73.5 2.47 2.61
BBBY 150619P00074000 P 06/19/15 74.0 2.78 3.05
BBBY 150619P00074500 P 06/19/15 74.5 3.00 3.45
BBBY 150619P00075000 P 06/19/15 75.0 3.20 4.00
BBBY 150619P00075500 P 06/19/15 75.5 3.60 4.45
BBBY 150619P00076000 P 06/19/15 76.0 4.00 4.90
BBBY 150619P00076500 P 06/19/15 76.5 4.50 5.40
BBBY 150619P00077000 P 06/19/15 77.0 4.95 5.85
BBBY 150619P00077500 P 06/19/15 77.5 5.45 6.35
BBBY 150619P00078000 P 06/19/15 78.0 5.95 6.85
BBBY 150619P00078500 P 06/19/15 78.5 6.45 7.40
BBBY 150619P00079000 P 06/19/15 79.0 6.95 7.90
BBBY 150619P00079500 P 06/19/15 79.5 7.45 8.40
BBBY 150619P00080000 P 06/19/15 80.0 7.90 8.85
BBBY 150619P00080500 P 06/19/15 80.5 8.45 9.40
BBBY 150619P00081000 P 06/19/15 81.0 8.90 9.90
BBBY 150619P00081500 P 06/19/15 81.5 8.40 11.35
BBBY 150619P00082000 P 06/19/15 82.0 8.90 11.80
BBBY 150619P00083000 P 06/19/15 83.0 9.65 12.80
BBBY 150619P00084000 P 06/19/15 84.0 10.45 13.80
BBBY 150619P00085000 P 06/19/15 85.0 11.65 14.80
BBBY 150619P00090000 P 06/19/15 90.0 16.65 19.80
BBBY 150619P00095000 P 06/19/15 95.0 21.65 24.95
BBBY 150619P00100000 P 06/19/15 100.0 26.65 29.95
BBBY 150619P00105000 P 06/19/15 105.0 31.65 35.10
BBBY 150626C00060000 C 06/26/15 60.0 11.40 12.55
BBBY 150626C00061000 C 06/26/15 61.0 10.10 11.65
BBBY 150626C00062000 C 06/26/15 62.0 9.35 10.50
BBBY 150626C00063000 C 06/26/15 63.0 8.60 9.60
BBBY 150626C00063500 C 06/26/15 63.5 8.15 9.05
BBBY 150626C00064000 C 06/26/15 64.0 7.70 8.55
BBBY 150626C00064500 C 06/26/15 64.5 7.25 8.10
BBBY 150626C00065000 C 06/26/15 65.0 6.80 7.65
BBBY 150626C00065500 C 06/26/15 65.5 6.35 7.25
BBBY 150626C00066000 C 06/26/15 66.0 5.95 6.80
BBBY 150626C00066500 C 06/26/15 66.5 5.55 6.40
BBBY 150626C00067000 C 06/26/15 67.0 5.15 6.00
BBBY 150626C00067500 C 06/26/15 67.5 4.75 5.55
BBBY 150626C00068000 C 06/26/15 68.0 4.45 5.20
BBBY 150626C00068500 C 06/26/15 68.5 3.90 4.80
BBBY 150626C00069000 C 06/26/15 69.0 3.55 4.40
BBBY 150626C00069500 C 06/26/15 69.5 3.40 4.05
BBBY 150626C00070000 C 06/26/15 70.0 3.10 3.65
BBBY 150626C00070500 C 06/26/15 70.5 2.70 3.40
BBBY 150626C00071000 C 06/26/15 71.0 2.54 3.10
BBBY 150626C00071500 C 06/26/15 71.5 2.29 2.81
BBBY 150626C00072000 C 06/26/15 72.0 1.84 2.31
BBBY 150626C00072500 C 06/26/15 72.5 1.77 2.12
BBBY 150626C00073000 C 06/26/15 73.0 1.60 2.02
BBBY 150626C00073500 C 06/26/15 73.5 1.44 1.84
BBBY 150626C00074000 C 06/26/15 74.0 1.26 1.47
BBBY 150626C00074500 C 06/26/15 74.5 1.09 1.35
BBBY 150626C00075000 C 06/26/15 75.0 0.93 1.27
BBBY 150626C00075500 C 06/26/15 75.5 0.85 1.14
BBBY 150626C00076000 C 06/26/15 76.0 0.73 0.93
BBBY 150626C00076500 C 06/26/15 76.5 0.65 0.82
BBBY 150626C00077000 C 06/26/15 77.0 0.55 0.83
BBBY 150626C00077500 C 06/26/15 77.5 0.34 0.73
BBBY 150626C00078000 C 06/26/15 78.0 0.27 0.64
BBBY 150626C00078500 C 06/26/15 78.5 0.21 0.55
BBBY 150626C00079000 C 06/26/15 79.0 0.16 0.48
BBBY 150626C00079500 C 06/26/15 79.5 0.13 0.41
BBBY 150626C00080000 C 06/26/15 80.0 0.09 0.41
BBBY 150626C00080500 C 06/26/15 80.5 0.17 0.37
BBBY 150626C00081000 C 06/26/15 81.0 0.14 0.33
BBBY 150626C00082000 C 06/26/15 82.0 0.10 0.28
BBBY 150626C00083000 C 06/26/15 83.0 0.07 0.24
BBBY 150626C00084000 C 06/26/15 84.0 0.05 0.21
BBBY 150626P00060000 P 06/26/15 60.0 0.03 0.30
BBBY 150626P00061000 P 06/26/15 61.0 0.11 0.34
BBBY 150626P00062000 P 06/26/15 62.0 0.12 0.41
BBBY 150626P00063000 P 06/26/15 63.0 0.17 0.49
BBBY 150626P00063500 P 06/26/15 63.5 0.21 0.54
BBBY 150626P00064000 P 06/26/15 64.0 0.26 0.56
BBBY 150626P00064500 P 06/26/15 64.5 0.31 0.63
BBBY 150626P00065000 P 06/26/15 65.0 0.37 0.71
BBBY 150626P00065500 P 06/26/15 65.5 0.43 0.80
BBBY 150626P00066000 P 06/26/15 66.0 0.50 0.90
BBBY 150626P00066500 P 06/26/15 66.5 0.63 0.92
BBBY 150626P00067000 P 06/26/15 67.0 0.73 1.01
BBBY 150626P00067500 P 06/26/15 67.5 0.82 1.04
BBBY 150626P00068000 P 06/26/15 68.0 0.94 1.17
BBBY 150626P00068500 P 06/26/15 68.5 1.10 1.35
BBBY 150626P00069000 P 06/26/15 69.0 1.23 1.54
BBBY 150626P00069500 P 06/26/15 69.5 1.38 1.64
BBBY 150626P00070000 P 06/26/15 70.0 1.54 1.86
BBBY 150626P00070500 P 06/26/15 70.5 1.75 2.04
BBBY 150626P00071000 P 06/26/15 71.0 1.98 2.28
BBBY 150626P00071500 P 06/26/15 71.5 2.27 2.49
BBBY 150626P00072000 P 06/26/15 72.0 2.51 2.79
BBBY 150626P00072500 P 06/26/15 72.5 2.73 3.05
BBBY 150626P00073000 P 06/26/15 73.0 3.00 3.50
BBBY 150626P00073500 P 06/26/15 73.5 3.35 3.75
BBBY 150626P00074000 P 06/26/15 74.0 3.70 4.05
BBBY 150626P00074500 P 06/26/15 74.5 4.05 4.55
BBBY 150626P00075000 P 06/26/15 75.0 4.25 4.90
BBBY 150626P00075500 P 06/26/15 75.5 4.35 5.10
BBBY 150626P00076000 P 06/26/15 76.0 4.75 5.55
BBBY 150626P00076500 P 06/26/15 76.5 5.15 5.90
BBBY 150626P00077000 P 06/26/15 77.0 5.50 6.35
BBBY 150626P00077500 P 06/26/15 77.5 5.95 6.85
BBBY 150626P00078000 P 06/26/15 78.0 6.35 7.20
BBBY 150626P00078500 P 06/26/15 78.5 6.75 7.70
BBBY 150626P00079000 P 06/26/15 79.0 7.20 8.05
BBBY 150626P00079500 P 06/26/15 79.5 7.65 8.60
BBBY 150626P00080000 P 06/26/15 80.0 8.10 8.95
BBBY 150626P00080500 P 06/26/15 80.5 8.55 9.50
BBBY 150626P00081000 P 06/26/15 81.0 7.85 10.05
BBBY 150626P00082000 P 06/26/15 82.0 9.70 11.65
BBBY 150626P00083000 P 06/26/15 83.0 10.80 12.35
BBBY 150626P00084000 P 06/26/15 84.0 11.75 13.30
BBBY 150702C00060000 C 07/02/15 60.0 11.00 12.45
BBBY 150702C00063000 C 07/02/15 63.0 8.55 9.55
BBBY 150702C00063500 C 07/02/15 63.5 8.10 9.10
BBBY 150702C00064000 C 07/02/15 64.0 7.70 8.60
BBBY 150702C00064500 C 07/02/15 64.5 7.25 8.20
BBBY 150702C00065000 C 07/02/15 65.0 6.80 7.75
BBBY 150702C00065500 C 07/02/15 65.5 6.40 7.30
BBBY 150702C00066000 C 07/02/15 66.0 6.00 6.85
BBBY 150702C00066500 C 07/02/15 66.5 5.60 6.45
BBBY 150702C00067000 C 07/02/15 67.0 5.20 6.05
BBBY 150702C00067500 C 07/02/15 67.5 4.90 5.65
BBBY 150702C00068000 C 07/02/15 68.0 4.50 5.25
BBBY 150702C00068500 C 07/02/15 68.5 4.20 4.85
BBBY 150702C00069000 C 07/02/15 69.0 3.85 4.50
BBBY 150702C00069500 C 07/02/15 69.5 3.50 4.15
BBBY 150702C00070000 C 07/02/15 70.0 3.20 3.80
BBBY 150702C00070500 C 07/02/15 70.5 2.77 3.50
BBBY 150702C00071000 C 07/02/15 71.0 2.61 3.20
BBBY 150702C00071500 C 07/02/15 71.5 2.39 2.93
BBBY 150702C00072000 C 07/02/15 72.0 2.09 2.38
BBBY 150702C00072500 C 07/02/15 72.5 1.92 2.21
BBBY 150702C00073000 C 07/02/15 73.0 1.69 2.08
BBBY 150702C00073500 C 07/02/15 73.5 1.53 1.90
BBBY 150702C00074000 C 07/02/15 74.0 1.34 1.69
BBBY 150702C00074500 C 07/02/15 74.5 1.19 1.51
BBBY 150702C00075000 C 07/02/15 75.0 0.95 1.36
BBBY 150702C00075500 C 07/02/15 75.5 0.92 1.21
BBBY 150702C00076000 C 07/02/15 76.0 0.81 1.09
BBBY 150702C00076500 C 07/02/15 76.5 0.70 0.95
BBBY 150702C00077000 C 07/02/15 77.0 0.62 0.78
BBBY 150702C00077500 C 07/02/15 77.5 0.48 0.76
BBBY 150702C00078000 C 07/02/15 78.0 0.41 0.66
BBBY 150702C00078500 C 07/02/15 78.5 0.34 0.59
BBBY 150702C00079000 C 07/02/15 79.0 0.29 0.51
BBBY 150702C00079500 C 07/02/15 79.5 0.24 0.45
BBBY 150702C00080000 C 07/02/15 80.0 0.19 0.48
BBBY 150702C00081000 C 07/02/15 81.0 0.18 0.39
BBBY 150702C00082000 C 07/02/15 82.0 0.12 0.34
BBBY 150702P00060000 P 07/02/15 60.0 0.11 0.36
BBBY 150702P00063000 P 07/02/15 63.0 0.28 0.53
BBBY 150702P00063500 P 07/02/15 63.5 0.31 0.58
BBBY 150702P00064000 P 07/02/15 64.0 0.36 0.56
BBBY 150702P00064500 P 07/02/15 64.5 0.40 0.64
BBBY 150702P00065000 P 07/02/15 65.0 0.44 0.73
BBBY 150702P00065500 P 07/02/15 65.5 0.51 0.82
BBBY 150702P00066000 P 07/02/15 66.0 0.60 0.86
BBBY 150702P00066500 P 07/02/15 66.5 0.78 0.96
BBBY 150702P00067000 P 07/02/15 67.0 0.90 1.01
BBBY 150702P00067500 P 07/02/15 67.5 1.03 1.24
BBBY 150702P00068000 P 07/02/15 68.0 1.16 1.37
BBBY 150702P00068500 P 07/02/15 68.5 1.29 1.41
BBBY 150702P00069000 P 07/02/15 69.0 1.40 1.55
BBBY 150702P00069500 P 07/02/15 69.5 1.59 1.88
BBBY 150702P00070000 P 07/02/15 70.0 1.81 1.95
BBBY 150702P00070500 P 07/02/15 70.5 1.99 2.12
BBBY 150702P00071000 P 07/02/15 71.0 2.19 2.41
BBBY 150702P00071500 P 07/02/15 71.5 2.44 2.67
BBBY 150702P00072000 P 07/02/15 72.0 2.73 2.88
BBBY 150702P00072500 P 07/02/15 72.5 2.96 3.15
BBBY 150702P00073000 P 07/02/15 73.0 3.25 3.55
BBBY 150702P00073500 P 07/02/15 73.5 3.40 3.85
BBBY 150702P00074000 P 07/02/15 74.0 3.90 4.20
BBBY 150702P00074500 P 07/02/15 74.5 4.20 4.55
BBBY 150702P00075000 P 07/02/15 75.0 4.55 4.90
BBBY 150702P00075500 P 07/02/15 75.5 4.60 5.30
BBBY 150702P00076000 P 07/02/15 76.0 4.85 5.65
BBBY 150702P00076500 P 07/02/15 76.5 5.20 6.05
BBBY 150702P00077000 P 07/02/15 77.0 5.60 6.45
BBBY 150702P00077500 P 07/02/15 77.5 6.05 6.90
BBBY 150702P00078000 P 07/02/15 78.0 6.45 7.35
BBBY 150702P00078500 P 07/02/15 78.5 6.80 7.75
BBBY 150702P00079000 P 07/02/15 79.0 7.30 8.20
BBBY 150702P00079500 P 07/02/15 79.5 7.70 8.65
BBBY 150702P00080000 P 07/02/15 80.0 8.10 9.10
BBBY 150702P00081000 P 07/02/15 81.0 8.90 10.15
BBBY 150702P00082000 P 07/02/15 82.0 9.85 11.00
BBBY 150710C00062000 C 07/10/15 62.0 9.45 10.60
BBBY 150710C00063000 C 07/10/15 63.0 8.65 9.65
BBBY 150710C00063500 C 07/10/15 63.5 8.20 9.15
BBBY 150710C00064000 C 07/10/15 64.0 7.75 8.70
BBBY 150710C00064500 C 07/10/15 64.5 7.30 8.25
BBBY 150710C00065000 C 07/10/15 65.0 6.90 7.75
BBBY 150710C00065500 C 07/10/15 65.5 6.50 7.35
BBBY 150710C00066000 C 07/10/15 66.0 6.05 6.90
BBBY 150710C00066500 C 07/10/15 66.5 5.65 6.55
BBBY 150710C00067000 C 07/10/15 67.0 5.30 6.10
BBBY 150710C00067500 C 07/10/15 67.5 4.95 5.70
BBBY 150710C00068000 C 07/10/15 68.0 4.65 5.35
BBBY 150710C00068500 C 07/10/15 68.5 4.30 4.95
BBBY 150710C00069000 C 07/10/15 69.0 3.95 4.60
BBBY 150710C00069500 C 07/10/15 69.5 3.60 4.25
BBBY 150710C00070000 C 07/10/15 70.0 3.30 3.90
BBBY 150710C00070500 C 07/10/15 70.5 3.00 3.60
BBBY 150710C00071000 C 07/10/15 71.0 2.66 3.30
BBBY 150710C00071500 C 07/10/15 71.5 2.48 3.05
BBBY 150710C00072000 C 07/10/15 72.0 2.26 2.47
BBBY 150710C00072500 C 07/10/15 72.5 2.02 2.30
BBBY 150710C00073000 C 07/10/15 73.0 1.79 2.20
BBBY 150710C00073500 C 07/10/15 73.5 1.64 2.01
BBBY 150710C00074000 C 07/10/15 74.0 1.45 1.83
BBBY 150710C00074500 C 07/10/15 74.5 1.29 1.62
BBBY 150710C00075000 C 07/10/15 75.0 1.11 1.46
BBBY 150710C00075500 C 07/10/15 75.5 0.93 1.32
BBBY 150710C00076000 C 07/10/15 76.0 0.83 1.20
BBBY 150710C00076500 C 07/10/15 76.5 0.72 1.09
BBBY 150710C00077000 C 07/10/15 77.0 0.61 0.98
BBBY 150710C00077500 C 07/10/15 77.5 0.54 0.90
BBBY 150710C00078000 C 07/10/15 78.0 0.42 0.81
BBBY 150710C00078500 C 07/10/15 78.5 0.36 0.70
BBBY 150710C00079000 C 07/10/15 79.0 0.30 0.64
BBBY 150710C00080000 C 07/10/15 80.0 0.21 0.52
BBBY 150710P00062000 P 07/10/15 62.0 0.23 0.51
BBBY 150710P00063000 P 07/10/15 63.0 0.29 0.61
BBBY 150710P00063500 P 07/10/15 63.5 0.34 0.63
BBBY 150710P00064000 P 07/10/15 64.0 0.38 0.69
BBBY 150710P00064500 P 07/10/15 64.5 0.43 0.78
BBBY 150710P00065000 P 07/10/15 65.0 0.50 0.84
BBBY 150710P00065500 P 07/10/15 65.5 0.58 0.90
BBBY 150710P00066000 P 07/10/15 66.0 0.67 0.98
BBBY 150710P00066500 P 07/10/15 66.5 0.74 1.06
BBBY 150710P00067000 P 07/10/15 67.0 0.84 1.18
BBBY 150710P00067500 P 07/10/15 67.5 0.95 1.30
BBBY 150710P00068000 P 07/10/15 68.0 1.06 1.41
BBBY 150710P00068500 P 07/10/15 68.5 1.21 1.55
BBBY 150710P00069000 P 07/10/15 69.0 1.36 1.69
BBBY 150710P00069500 P 07/10/15 69.5 1.51 1.88
BBBY 150710P00070000 P 07/10/15 70.0 1.87 2.06
BBBY 150710P00070500 P 07/10/15 70.5 2.04 2.23
BBBY 150710P00071000 P 07/10/15 71.0 2.24 2.49
BBBY 150710P00071500 P 07/10/15 71.5 2.51 2.72
BBBY 150710P00072000 P 07/10/15 72.0 2.78 3.05
BBBY 150710P00072500 P 07/10/15 72.5 3.00 3.25
BBBY 150710P00073000 P 07/10/15 73.0 3.20 3.70
BBBY 150710P00073500 P 07/10/15 73.5 3.50 4.00
BBBY 150710P00074000 P 07/10/15 74.0 3.80 4.30
BBBY 150710P00074500 P 07/10/15 74.5 4.10 4.65
BBBY 150710P00075000 P 07/10/15 75.0 4.50 5.00
BBBY 150710P00075500 P 07/10/15 75.5 4.70 5.35
BBBY 150710P00076000 P 07/10/15 76.0 4.90 5.75
BBBY 150710P00076500 P 07/10/15 76.5 5.30 6.20
BBBY 150710P00077000 P 07/10/15 77.0 5.65 6.60
BBBY 150710P00077500 P 07/10/15 77.5 6.05 7.00
BBBY 150710P00078000 P 07/10/15 78.0 6.45 7.40
BBBY 150710P00078500 P 07/10/15 78.5 6.90 7.85
BBBY 150710P00079000 P 07/10/15 79.0 7.30 8.25
BBBY 150710P00080000 P 07/10/15 80.0 8.20 9.15
BBBY 150717C00035000 C 07/17/15 35.0 35.10 38.40
BBBY 150717C00037500 C 07/17/15 37.5 32.55 35.90
BBBY 150717C00040000 C 07/17/15 40.0 30.10 33.35
BBBY 150717C00042500 C 07/17/15 42.5 27.65 30.65
BBBY 150717C00045000 C 07/17/15 45.0 25.65 27.65
BBBY 150717C00047500 C 07/17/15 47.5 23.15 25.15
BBBY 150717C00050000 C 07/17/15 50.0 20.65 22.60
BBBY 150717C00055000 C 07/17/15 55.0 15.95 17.55
BBBY 150717C00060000 C 07/17/15 60.0 11.55 12.55
BBBY 150717C00062500 C 07/17/15 62.5 9.15 10.05
BBBY 150717C00065000 C 07/17/15 65.0 7.00 7.80
BBBY 150717C00067500 C 07/17/15 67.5 5.10 5.40
BBBY 150717C00070000 C 07/17/15 70.0 3.40 3.65
BBBY 150717C00072500 C 07/17/15 72.5 2.11 2.31
BBBY 150717C00075000 C 07/17/15 75.0 1.20 1.38
BBBY 150717C00077500 C 07/17/15 77.5 0.66 0.78
BBBY 150717C00080000 C 07/17/15 80.0 0.34 0.44
BBBY 150717C00082500 C 07/17/15 82.5 0.18 0.22
BBBY 150717C00085000 C 07/17/15 85.0 0.08 0.15
BBBY 150717C00090000 C 07/17/15 90.0 0.01 0.07
BBBY 150717C00095000 C 07/17/15 95.0 0.00 0.05
BBBY 150717C00100000 C 07/17/15 100.0 0.00 0.03
BBBY 150717C00105000 C 07/17/15 105.0 0.00 0.03
BBBY 150717P00035000 P 07/17/15 35.0 0.00 0.02
BBBY 150717P00037500 P 07/17/15 37.5 0.00 0.02
BBBY 150717P00040000 P 07/17/15 40.0 0.00 0.02
BBBY 150717P00042500 P 07/17/15 42.5 0.00 0.03
BBBY 150717P00045000 P 07/17/15 45.0 0.00 0.03
BBBY 150717P00047500 P 07/17/15 47.5 0.00 0.04
BBBY 150717P00050000 P 07/17/15 50.0 0.02 0.06
BBBY 150717P00055000 P 07/17/15 55.0 0.05 0.12
BBBY 150717P00060000 P 07/17/15 60.0 0.21 0.27
BBBY 150717P00062500 P 07/17/15 62.5 0.39 0.45
BBBY 150717P00065000 P 07/17/15 65.0 0.71 0.76
BBBY 150717P00067500 P 07/17/15 67.5 1.22 1.31
BBBY 150717P00070000 P 07/17/15 70.0 2.04 2.12
BBBY 150717P00072500 P 07/17/15 72.5 3.20 3.35
BBBY 150717P00075000 P 07/17/15 75.0 4.80 4.95
BBBY 150717P00077500 P 07/17/15 77.5 6.20 7.00
BBBY 150717P00080000 P 07/17/15 80.0 8.30 9.15
BBBY 150717P00082500 P 07/17/15 82.5 10.45 11.45
BBBY 150717P00085000 P 07/17/15 85.0 12.70 14.30
BBBY 150717P00090000 P 07/17/15 90.0 17.65 19.25
BBBY 150717P00095000 P 07/17/15 95.0 22.40 24.40
BBBY 150717P00100000 P 07/17/15 100.0 26.90 29.90
BBBY 150717P00105000 P 07/17/15 105.0 31.60 34.90
BBBY 150821C00047500 C 08/21/15 47.5 23.20 25.20
BBBY 150821C00050000 C 08/21/15 50.0 20.30 22.70
BBBY 150821C00055000 C 08/21/15 55.0 15.40 17.60
BBBY 150821C00060000 C 08/21/15 60.0 11.70 12.85
BBBY 150821C00062500 C 08/21/15 62.5 9.40 10.20
BBBY 150821C00065000 C 08/21/15 65.0 7.30 8.10
BBBY 150821C00067500 C 08/21/15 67.5 5.45 5.70
BBBY 150821C00070000 C 08/21/15 70.0 3.85 4.10
BBBY 150821C00072500 C 08/21/15 72.5 2.58 2.69
BBBY 150821C00075000 C 08/21/15 75.0 1.63 1.75
BBBY 150821C00077500 C 08/21/15 77.5 0.98 1.06
BBBY 150821C00080000 C 08/21/15 80.0 0.57 0.63
BBBY 150821C00082500 C 08/21/15 82.5 0.31 0.37
BBBY 150821C00085000 C 08/21/15 85.0 0.17 0.22
BBBY 150821C00087500 C 08/21/15 87.5 0.09 0.14
BBBY 150821C00090000 C 08/21/15 90.0 0.04 0.10
BBBY 150821C00095000 C 08/21/15 95.0 0.01 0.05
BBBY 150821C00100000 C 08/21/15 100.0 0.00 0.04
BBBY 150821P00047500 P 08/21/15 47.5 0.03 0.08
BBBY 150821P00050000 P 08/21/15 50.0 0.04 0.11
BBBY 150821P00055000 P 08/21/15 55.0 0.13 0.19
BBBY 150821P00060000 P 08/21/15 60.0 0.36 0.41
BBBY 150821P00062500 P 08/21/15 62.5 0.60 0.66
BBBY 150821P00065000 P 08/21/15 65.0 0.99 1.05
BBBY 150821P00067500 P 08/21/15 67.5 1.58 1.69
BBBY 150821P00070000 P 08/21/15 70.0 2.45 2.55
BBBY 150821P00072500 P 08/21/15 72.5 3.65 3.75
BBBY 150821P00075000 P 08/21/15 75.0 5.15 5.30
BBBY 150821P00077500 P 08/21/15 77.5 6.95 7.15
BBBY 150821P00080000 P 08/21/15 80.0 8.50 9.35
BBBY 150821P00082500 P 08/21/15 82.5 10.75 11.65
BBBY 150821P00085000 P 08/21/15 85.0 13.05 13.95
BBBY 150821P00087500 P 08/21/15 87.5 14.10 16.80
BBBY 150821P00090000 P 08/21/15 90.0 16.55 19.25
BBBY 150821P00095000 P 08/21/15 95.0 21.55 24.45
BBBY 150821P00100000 P 08/21/15 100.0 26.75 29.85
BBBY 151120C00040000 C 11/20/15 40.0 30.80 32.85
BBBY 151120C00042500 C 11/20/15 42.5 28.35 31.05
BBBY 151120C00045000 C 11/20/15 45.0 25.90 28.60
BBBY 151120C00047500 C 11/20/15 47.5 23.45 26.20
BBBY 151120C00050000 C 11/20/15 50.0 21.35 23.75
BBBY 151120C00055000 C 11/20/15 55.0 16.50 18.05
BBBY 151120C00060000 C 11/20/15 60.0 12.30 13.35
BBBY 151120C00062500 C 11/20/15 62.5 10.30 11.30
BBBY 151120C00065000 C 11/20/15 65.0 8.60 9.05
BBBY 151120C00067500 C 11/20/15 67.5 6.85 7.10
BBBY 151120C00070000 C 11/20/15 70.0 5.35 5.55
BBBY 151120C00072500 C 11/20/15 72.5 4.05 4.20
BBBY 151120C00075000 C 11/20/15 75.0 3.00 3.20
BBBY 151120C00077500 C 11/20/15 77.5 2.20 2.32
BBBY 151120C00080000 C 11/20/15 80.0 1.56 1.67
BBBY 151120C00082500 C 11/20/15 82.5 1.09 1.18
BBBY 151120C00085000 C 11/20/15 85.0 0.75 0.83
BBBY 151120C00090000 C 11/20/15 90.0 0.34 0.42
BBBY 151120C00095000 C 11/20/15 95.0 0.16 0.22
BBBY 151120C00100000 C 11/20/15 100.0 0.07 0.12
BBBY 151120C00105000 C 11/20/15 105.0 0.02 0.09
BBBY 151120C00110000 C 11/20/15 110.0 0.01 0.09
BBBY 151120P00040000 P 11/20/15 40.0 0.05 0.12
BBBY 151120P00042500 P 11/20/15 42.5 0.08 0.15
BBBY 151120P00045000 P 11/20/15 45.0 0.12 0.19
BBBY 151120P00047500 P 11/20/15 47.5 0.17 0.25
BBBY 151120P00050000 P 11/20/15 50.0 0.25 0.33
BBBY 151120P00055000 P 11/20/15 55.0 0.53 0.59
BBBY 151120P00060000 P 11/20/15 60.0 1.06 1.14
BBBY 151120P00062500 P 11/20/15 62.5 1.49 1.58
BBBY 151120P00065000 P 11/20/15 65.0 2.08 2.18
BBBY 151120P00067500 P 11/20/15 67.5 2.86 2.97
BBBY 151120P00070000 P 11/20/15 70.0 3.80 3.95
BBBY 151120P00072500 P 11/20/15 72.5 5.05 5.15
BBBY 151120P00075000 P 11/20/15 75.0 6.50 6.60
BBBY 151120P00077500 P 11/20/15 77.5 8.10 8.35
BBBY 151120P00080000 P 11/20/15 80.0 9.95 10.15
BBBY 151120P00082500 P 11/20/15 82.5 11.45 12.40
BBBY 151120P00085000 P 11/20/15 85.0 13.60 14.55
BBBY 151120P00090000 P 11/20/15 90.0 17.90 19.50
BBBY 151120P00095000 P 11/20/15 95.0 22.60 25.55
BBBY 151120P00100000 P 11/20/15 100.0 27.50 30.50
BBBY 151120P00105000 P 11/20/15 105.0 31.60 35.45
BBBY 151120P00110000 P 11/20/15 110.0 37.35 39.85
BBBY 160115C00030000 C 01/15/16 30.0 40.75 43.85
BBBY 160115C00032500 C 01/15/16 32.5 38.30 41.35
BBBY 160115C00035000 C 01/15/16 35.0 35.80 38.15
BBBY 160115C00037500 C 01/15/16 37.5 33.35 36.25
BBBY 160115C00040000 C 01/15/16 40.0 30.90 33.60
BBBY 160115C00042500 C 01/15/16 42.5 28.50 31.35
BBBY 160115C00045000 C 01/15/16 45.0 26.05 28.05
BBBY 160115C00047500 C 01/15/16 47.5 23.65 26.50
BBBY 160115C00050000 C 01/15/16 50.0 21.75 22.85
BBBY 160115C00052500 C 01/15/16 52.5 19.15 20.75
BBBY 160115C00055000 C 01/15/16 55.0 17.20 18.30
BBBY 160115C00057500 C 01/15/16 57.5 15.00 16.10
BBBY 160115C00060000 C 01/15/16 60.0 12.95 13.95
BBBY 160115C00062500 C 01/15/16 62.5 11.20 11.65
BBBY 160115C00065000 C 01/15/16 65.0 9.40 9.65
BBBY 160115C00067500 C 01/15/16 67.5 7.75 7.95
BBBY 160115C00070000 C 01/15/16 70.0 6.25 6.40
BBBY 160115C00072500 C 01/15/16 72.5 5.00 5.15
BBBY 160115C00075000 C 01/15/16 75.0 3.90 4.05
BBBY 160115C00077500 C 01/15/16 77.5 3.00 3.15
BBBY 160115C00080000 C 01/15/16 80.0 2.32 2.40
BBBY 160115C00082500 C 01/15/16 82.5 1.75 1.84
BBBY 160115C00085000 C 01/15/16 85.0 1.29 1.39
BBBY 160115C00087500 C 01/15/16 87.5 0.93 1.03
BBBY 160115C00090000 C 01/15/16 90.0 0.69 0.77
BBBY 160115C00095000 C 01/15/16 95.0 0.37 0.43
BBBY 160115C00100000 C 01/15/16 100.0 0.17 0.24
BBBY 160115C00105000 C 01/15/16 105.0 0.08 0.14
BBBY 160115C00110000 C 01/15/16 110.0 0.04 0.09
BBBY 160115P00030000 P 01/15/16 30.0 0.02 0.06
BBBY 160115P00032500 P 01/15/16 32.5 0.03 0.08
BBBY 160115P00035000 P 01/15/16 35.0 0.06 0.12
BBBY 160115P00037500 P 01/15/16 37.5 0.09 0.16
BBBY 160115P00040000 P 01/15/16 40.0 0.13 0.20
BBBY 160115P00042500 P 01/15/16 42.5 0.18 0.25
BBBY 160115P00045000 P 01/15/16 45.0 0.25 0.32
BBBY 160115P00047500 P 01/15/16 47.5 0.35 0.42
BBBY 160115P00050000 P 01/15/16 50.0 0.48 0.55
BBBY 160115P00052500 P 01/15/16 52.5 0.64 0.71
BBBY 160115P00055000 P 01/15/16 55.0 0.87 0.94
BBBY 160115P00057500 P 01/15/16 57.5 1.18 1.25
BBBY 160115P00060000 P 01/15/16 60.0 1.60 1.66
BBBY 160115P00062500 P 01/15/16 62.5 2.13 2.20
BBBY 160115P00065000 P 01/15/16 65.0 2.81 2.93
BBBY 160115P00067500 P 01/15/16 67.5 3.60 3.75
BBBY 160115P00070000 P 01/15/16 70.0 4.65 4.80
BBBY 160115P00072500 P 01/15/16 72.5 5.85 6.00
BBBY 160115P00075000 P 01/15/16 75.0 7.25 7.45
BBBY 160115P00077500 P 01/15/16 77.5 8.85 9.05
BBBY 160115P00080000 P 01/15/16 80.0 10.60 10.80
BBBY 160115P00082500 P 01/15/16 82.5 12.55 12.80
BBBY 160115P00085000 P 01/15/16 85.0 14.00 15.15
BBBY 160115P00087500 P 01/15/16 87.5 16.25 17.25
BBBY 160115P00090000 P 01/15/16 90.0 18.45 19.50
BBBY 160115P00095000 P 01/15/16 95.0 23.15 24.20
BBBY 160115P00100000 P 01/15/16 100.0 27.60 30.10
BBBY 160115P00105000 P 01/15/16 105.0 32.50 35.00
BBBY 160115P00110000 P 01/15/16 110.0 37.50 39.65
BBBY 170120C00032500 C 01/20/17 32.5 37.65 42.00
BBBY 170120C00035000 C 01/20/17 35.0 35.05 39.80
BBBY 170120C00037500 C 01/20/17 37.5 32.85 37.40
BBBY 170120C00040000 C 01/20/17 40.0 30.50 35.25
BBBY 170120C00042500 C 01/20/17 42.5 28.70 32.70
BBBY 170120C00045000 C 01/20/17 45.0 26.45 30.45
BBBY 170120C00047500 C 01/20/17 47.5 24.25 28.25
BBBY 170120C00050000 C 01/20/17 50.0 23.10 24.95
BBBY 170120C00055000 C 01/20/17 55.0 19.05 21.00
BBBY 170120C00057500 C 01/20/17 57.5 17.15 19.05
BBBY 170120C00060000 C 01/20/17 60.0 15.95 16.70
BBBY 170120C00062500 C 01/20/17 62.5 14.30 15.00
BBBY 170120C00065000 C 01/20/17 65.0 12.65 13.40
BBBY 170120C00067500 C 01/20/17 67.5 11.25 11.90
BBBY 170120C00070000 C 01/20/17 70.0 9.85 10.55
BBBY 170120C00072500 C 01/20/17 72.5 8.60 9.25
BBBY 170120C00075000 C 01/20/17 75.0 7.55 8.05
BBBY 170120C00077500 C 01/20/17 77.5 6.45 7.00
BBBY 170120C00080000 C 01/20/17 80.0 5.50 6.20
BBBY 170120C00082500 C 01/20/17 82.5 4.70 5.40
BBBY 170120C00085000 C 01/20/17 85.0 4.00 4.65
BBBY 170120C00087500 C 01/20/17 87.5 3.35 4.00
BBBY 170120C00090000 C 01/20/17 90.0 2.83 3.45
BBBY 170120C00095000 C 01/20/17 95.0 2.00 2.54
BBBY 170120C00100000 C 01/20/17 100.0 1.39 1.92
BBBY 170120C00105000 C 01/20/17 105.0 0.97 1.46
BBBY 170120C00110000 C 01/20/17 110.0 0.67 1.10
BBBY 170120C00115000 C 01/20/17 115.0 0.47 0.84
BBBY 170120P00032500 P 01/20/17 32.5 0.22 0.44
BBBY 170120P00035000 P 01/20/17 35.0 0.29 0.55
BBBY 170120P00037500 P 01/20/17 37.5 0.41 0.67
BBBY 170120P00040000 P 01/20/17 40.0 0.53 0.86
BBBY 170120P00042500 P 01/20/17 42.5 0.70 1.06
BBBY 170120P00045000 P 01/20/17 45.0 0.91 1.25
BBBY 170120P00047500 P 01/20/17 47.5 1.18 1.60
BBBY 170120P00050000 P 01/20/17 50.0 1.49 1.95
BBBY 170120P00055000 P 01/20/17 55.0 2.36 2.87
BBBY 170120P00057500 P 01/20/17 57.5 2.92 3.45
BBBY 170120P00060000 P 01/20/17 60.0 3.60 4.10
BBBY 170120P00062500 P 01/20/17 62.5 4.35 4.90
BBBY 170120P00065000 P 01/20/17 65.0 5.20 5.80
BBBY 170120P00067500 P 01/20/17 67.5 6.20 6.80
BBBY 170120P00070000 P 01/20/17 70.0 7.30 7.90
BBBY 170120P00072500 P 01/20/17 72.5 8.55 9.15
BBBY 170120P00075000 P 01/20/17 75.0 9.95 10.40
BBBY 170120P00077500 P 01/20/17 77.5 11.35 11.95
BBBY 170120P00080000 P 01/20/17 80.0 12.95 13.55
BBBY 170120P00082500 P 01/20/17 82.5 14.65 15.25
BBBY 170120P00085000 P 01/20/17 85.0 16.50 17.05
BBBY 170120P00087500 P 01/20/17 87.5 18.40 18.95
BBBY 170120P00090000 P 01/20/17 90.0 20.40 20.90
BBBY 170120P00095000 P 01/20/17 95.0 24.00 25.70
BBBY 170120P00100000 P 01/20/17 100.0 28.45 30.20
BBBY 170120P00105000 P 01/20/17 105.0 32.00 36.00
BBBY 170120P00110000 P 01/20/17 110.0 36.30 40.70
BBBY 170120P00115000 P 01/20/17 115.0 41.20 46.00

OPRA data is delayed 15 minutes.