Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141031C00047500 C 10/31/14 47.5 17.35 18.20
BBBY 141031C00050000 C 10/31/14 50.0 14.85 15.70
BBBY 141031C00052500 C 10/31/14 52.5 12.35 13.85
BBBY 141031C00055000 C 10/31/14 55.0 10.05 10.70
BBBY 141031C00056000 C 10/31/14 56.0 8.20 10.10
BBBY 141031C00057000 C 10/31/14 57.0 8.05 9.15
BBBY 141031C00058000 C 10/31/14 58.0 7.05 8.15
BBBY 141031C00058500 C 10/31/14 58.5 6.55 7.65
BBBY 141031C00059000 C 10/31/14 59.0 6.05 7.15
BBBY 141031C00059500 C 10/31/14 59.5 5.55 6.45
BBBY 141031C00060000 C 10/31/14 60.0 5.05 5.95
BBBY 141031C00060500 C 10/31/14 60.5 4.60 5.55
BBBY 141031C00061000 C 10/31/14 61.0 4.10 4.95
BBBY 141031C00061500 C 10/31/14 61.5 3.60 4.45
BBBY 141031C00062000 C 10/31/14 62.0 3.05 3.95
BBBY 141031C00062500 C 10/31/14 62.5 2.60 3.45
BBBY 141031C00063000 C 10/31/14 63.0 2.23 2.97
BBBY 141031C00063500 C 10/31/14 63.5 1.80 2.51
BBBY 141031C00064000 C 10/31/14 64.0 1.49 1.98
BBBY 141031C00064500 C 10/31/14 64.5 1.11 1.65
BBBY 141031C00065000 C 10/31/14 65.0 0.80 1.01
BBBY 141031C00065500 C 10/31/14 65.5 0.55 0.67
BBBY 141031C00066000 C 10/31/14 66.0 0.36 0.42
BBBY 141031C00066500 C 10/31/14 66.5 0.24 0.31
BBBY 141031C00067000 C 10/31/14 67.0 0.13 0.23
BBBY 141031C00067500 C 10/31/14 67.5 0.10 0.15
BBBY 141031C00068000 C 10/31/14 68.0 0.05 0.14
BBBY 141031C00068500 C 10/31/14 68.5 0.01 0.10
BBBY 141031C00069000 C 10/31/14 69.0 0.00 0.08
BBBY 141031C00069500 C 10/31/14 69.5 0.01 0.09
BBBY 141031C00070000 C 10/31/14 70.0 0.01 0.05
BBBY 141031C00070500 C 10/31/14 70.5 0.00 0.10
BBBY 141031C00071000 C 10/31/14 71.0 0.00 0.09
BBBY 141031C00071500 C 10/31/14 71.5 0.00 0.09
BBBY 141031C00072000 C 10/31/14 72.0 0.00 0.07
BBBY 141031C00072500 C 10/31/14 72.5 0.00 0.08
BBBY 141031C00073000 C 10/31/14 73.0 0.00 0.07
BBBY 141031C00075000 C 10/31/14 75.0 0.00 0.05
BBBY 141031C00080000 C 10/31/14 80.0 0.00 0.20
BBBY 141031C00085000 C 10/31/14 85.0 0.00 0.23
BBBY 141031P00047500 P 10/31/14 47.5 0.00 0.16
BBBY 141031P00050000 P 10/31/14 50.0 0.00 0.24
BBBY 141031P00052500 P 10/31/14 52.5 0.00 0.17
BBBY 141031P00055000 P 10/31/14 55.0 0.00 0.24
BBBY 141031P00056000 P 10/31/14 56.0 0.00 0.24
BBBY 141031P00057000 P 10/31/14 57.0 0.00 0.26
BBBY 141031P00058000 P 10/31/14 58.0 0.00 0.19
BBBY 141031P00058500 P 10/31/14 58.5 0.00 0.25
BBBY 141031P00059000 P 10/31/14 59.0 0.00 0.15
BBBY 141031P00059500 P 10/31/14 59.5 0.00 0.25
BBBY 141031P00060000 P 10/31/14 60.0 0.00 0.24
BBBY 141031P00060500 P 10/31/14 60.5 0.01 0.25
BBBY 141031P00061000 P 10/31/14 61.0 0.00 0.24
BBBY 141031P00061500 P 10/31/14 61.5 0.00 0.24
BBBY 141031P00062000 P 10/31/14 62.0 0.02 0.22
BBBY 141031P00062500 P 10/31/14 62.5 0.05 0.19
BBBY 141031P00063000 P 10/31/14 63.0 0.05 0.25
BBBY 141031P00063500 P 10/31/14 63.5 0.15 0.29
BBBY 141031P00064000 P 10/31/14 64.0 0.25 0.33
BBBY 141031P00064500 P 10/31/14 64.5 0.37 0.47
BBBY 141031P00065000 P 10/31/14 65.0 0.54 0.65
BBBY 141031P00065500 P 10/31/14 65.5 0.76 0.89
BBBY 141031P00066000 P 10/31/14 66.0 1.05 1.20
BBBY 141031P00066500 P 10/31/14 66.5 1.39 1.60
BBBY 141031P00067000 P 10/31/14 67.0 1.58 2.15
BBBY 141031P00067500 P 10/31/14 67.5 1.84 2.60
BBBY 141031P00068000 P 10/31/14 68.0 2.26 3.10
BBBY 141031P00068500 P 10/31/14 68.5 2.67 3.55
BBBY 141031P00069000 P 10/31/14 69.0 3.10 4.05
BBBY 141031P00069500 P 10/31/14 69.5 3.65 4.50
BBBY 141031P00070000 P 10/31/14 70.0 4.00 5.05
BBBY 141031P00070500 P 10/31/14 70.5 4.50 5.50
BBBY 141031P00071000 P 10/31/14 71.0 5.00 6.00
BBBY 141031P00071500 P 10/31/14 71.5 5.40 6.50
BBBY 141031P00072000 P 10/31/14 72.0 5.90 7.00
BBBY 141031P00072500 P 10/31/14 72.5 6.40 7.50
BBBY 141031P00073000 P 10/31/14 73.0 6.90 8.00
BBBY 141031P00075000 P 10/31/14 75.0 8.90 10.00
BBBY 141031P00080000 P 10/31/14 80.0 13.20 16.40
BBBY 141031P00085000 P 10/31/14 85.0 17.90 21.10
BBBY 141107C00047500 C 11/07/14 47.5 17.40 18.20
BBBY 141107C00050000 C 11/07/14 50.0 13.30 16.85
BBBY 141107C00055000 C 11/07/14 55.0 8.45 11.85
BBBY 141107C00056000 C 11/07/14 56.0 8.25 10.55
BBBY 141107C00057000 C 11/07/14 57.0 7.85 9.15
BBBY 141107C00058000 C 11/07/14 58.0 6.90 8.15
BBBY 141107C00058500 C 11/07/14 58.5 6.55 7.20
BBBY 141107C00059000 C 11/07/14 59.0 6.05 6.70
BBBY 141107C00059500 C 11/07/14 59.5 5.55 6.20
BBBY 141107C00060000 C 11/07/14 60.0 5.05 5.70
BBBY 141107C00060500 C 11/07/14 60.5 4.60 5.50
BBBY 141107C00061000 C 11/07/14 61.0 4.15 5.00
BBBY 141107C00061500 C 11/07/14 61.5 3.70 4.50
BBBY 141107C00062000 C 11/07/14 62.0 3.25 3.70
BBBY 141107C00062500 C 11/07/14 62.5 2.93 3.25
BBBY 141107C00063000 C 11/07/14 63.0 2.53 2.77
BBBY 141107C00063500 C 11/07/14 63.5 2.12 2.36
BBBY 141107C00064000 C 11/07/14 64.0 1.76 1.86
BBBY 141107C00064500 C 11/07/14 64.5 1.42 1.50
BBBY 141107C00065000 C 11/07/14 65.0 1.12 1.20
BBBY 141107C00065500 C 11/07/14 65.5 0.86 0.95
BBBY 141107C00066000 C 11/07/14 66.0 0.66 0.72
BBBY 141107C00066500 C 11/07/14 66.5 0.48 0.54
BBBY 141107C00067000 C 11/07/14 67.0 0.35 0.41
BBBY 141107C00067500 C 11/07/14 67.5 0.24 0.33
BBBY 141107C00068000 C 11/07/14 68.0 0.16 0.26
BBBY 141107C00068500 C 11/07/14 68.5 0.08 0.19
BBBY 141107C00069000 C 11/07/14 69.0 0.04 0.14
BBBY 141107C00069500 C 11/07/14 69.5 0.05 0.10
BBBY 141107C00070000 C 11/07/14 70.0 0.02 0.08
BBBY 141107C00070500 C 11/07/14 70.5 0.01 0.07
BBBY 141107C00071000 C 11/07/14 71.0 0.00 0.05
BBBY 141107C00071500 C 11/07/14 71.5 0.00 0.04
BBBY 141107C00072000 C 11/07/14 72.0 0.00 0.04
BBBY 141107C00072500 C 11/07/14 72.5 0.00 0.04
BBBY 141107C00073000 C 11/07/14 73.0 0.00 0.03
BBBY 141107C00073500 C 11/07/14 73.5 0.00 0.03
BBBY 141107C00074000 C 11/07/14 74.0 0.00 0.03
BBBY 141107C00074500 C 11/07/14 74.5 0.00 0.03
BBBY 141107P00047500 P 11/07/14 47.5 0.00 0.03
BBBY 141107P00050000 P 11/07/14 50.0 0.00 0.03
BBBY 141107P00055000 P 11/07/14 55.0 0.00 0.04
BBBY 141107P00056000 P 11/07/14 56.0 0.00 0.06
BBBY 141107P00057000 P 11/07/14 57.0 0.00 0.08
BBBY 141107P00058000 P 11/07/14 58.0 0.00 0.09
BBBY 141107P00058500 P 11/07/14 58.5 0.00 0.11
BBBY 141107P00059000 P 11/07/14 59.0 0.01 0.12
BBBY 141107P00059500 P 11/07/14 59.5 0.02 0.13
BBBY 141107P00060000 P 11/07/14 60.0 0.03 0.15
BBBY 141107P00060500 P 11/07/14 60.5 0.04 0.17
BBBY 141107P00061000 P 11/07/14 61.0 0.08 0.19
BBBY 141107P00061500 P 11/07/14 61.5 0.11 0.23
BBBY 141107P00062000 P 11/07/14 62.0 0.14 0.27
BBBY 141107P00062500 P 11/07/14 62.5 0.19 0.28
BBBY 141107P00063000 P 11/07/14 63.0 0.26 0.41
BBBY 141107P00063500 P 11/07/14 63.5 0.34 0.45
BBBY 141107P00064000 P 11/07/14 64.0 0.49 0.59
BBBY 141107P00064500 P 11/07/14 64.5 0.64 0.75
BBBY 141107P00065000 P 11/07/14 65.0 0.83 0.95
BBBY 141107P00065500 P 11/07/14 65.5 1.07 1.19
BBBY 141107P00066000 P 11/07/14 66.0 1.29 1.50
BBBY 141107P00066500 P 11/07/14 66.5 1.60 1.82
BBBY 141107P00067000 P 11/07/14 67.0 1.99 2.18
BBBY 141107P00067500 P 11/07/14 67.5 2.12 2.63
BBBY 141107P00068000 P 11/07/14 68.0 2.40 3.20
BBBY 141107P00068500 P 11/07/14 68.5 2.84 3.65
BBBY 141107P00069000 P 11/07/14 69.0 3.25 4.10
BBBY 141107P00069500 P 11/07/14 69.5 3.70 4.55
BBBY 141107P00070000 P 11/07/14 70.0 4.20 5.05
BBBY 141107P00070500 P 11/07/14 70.5 4.55 5.65
BBBY 141107P00071000 P 11/07/14 71.0 5.00 6.15
BBBY 141107P00071500 P 11/07/14 71.5 5.40 6.60
BBBY 141107P00072000 P 11/07/14 72.0 5.90 7.15
BBBY 141107P00072500 P 11/07/14 72.5 6.40 7.55
BBBY 141107P00073000 P 11/07/14 73.0 6.90 8.20
BBBY 141107P00073500 P 11/07/14 73.5 7.35 8.70
BBBY 141107P00074000 P 11/07/14 74.0 7.90 9.10
BBBY 141107P00074500 P 11/07/14 74.5 8.40 9.65
BBBY 141114C00047500 C 11/14/14 47.5 17.35 19.00
BBBY 141114C00050000 C 11/14/14 50.0 13.50 16.80
BBBY 141114C00055000 C 11/14/14 55.0 9.75 11.65
BBBY 141114C00057000 C 11/14/14 57.0 8.05 9.20
BBBY 141114C00058000 C 11/14/14 58.0 7.05 8.20
BBBY 141114C00058500 C 11/14/14 58.5 6.55 7.70
BBBY 141114C00059000 C 11/14/14 59.0 6.10 7.25
BBBY 141114C00059500 C 11/14/14 59.5 5.60 6.50
BBBY 141114C00060000 C 11/14/14 60.0 5.10 6.05
BBBY 141114C00060500 C 11/14/14 60.5 4.65 5.60
BBBY 141114C00061000 C 11/14/14 61.0 4.20 5.05
BBBY 141114C00061500 C 11/14/14 61.5 3.80 4.60
BBBY 141114C00062000 C 11/14/14 62.0 3.35 4.00
BBBY 141114C00062500 C 11/14/14 62.5 3.05 3.30
BBBY 141114C00063000 C 11/14/14 63.0 2.67 2.92
BBBY 141114C00063500 C 11/14/14 63.5 2.30 2.48
BBBY 141114C00064000 C 11/14/14 64.0 1.94 2.07
BBBY 141114C00064500 C 11/14/14 64.5 1.62 1.72
BBBY 141114C00065000 C 11/14/14 65.0 1.33 1.44
BBBY 141114C00065500 C 11/14/14 65.5 1.08 1.17
BBBY 141114C00066000 C 11/14/14 66.0 0.85 0.94
BBBY 141114C00066500 C 11/14/14 66.5 0.67 0.74
BBBY 141114C00067000 C 11/14/14 67.0 0.52 0.57
BBBY 141114C00067500 C 11/14/14 67.5 0.39 0.46
BBBY 141114C00068000 C 11/14/14 68.0 0.30 0.33
BBBY 141114C00068500 C 11/14/14 68.5 0.22 0.31
BBBY 141114C00069000 C 11/14/14 69.0 0.12 0.24
BBBY 141114C00069500 C 11/14/14 69.5 0.07 0.19
BBBY 141114C00070000 C 11/14/14 70.0 0.08 0.18
BBBY 141114C00070500 C 11/14/14 70.5 0.07 0.12
BBBY 141114C00071000 C 11/14/14 71.0 0.02 0.09
BBBY 141114C00071500 C 11/14/14 71.5 0.03 0.07
BBBY 141114C00072000 C 11/14/14 72.0 0.01 0.06
BBBY 141114C00072500 C 11/14/14 72.5 0.00 0.05
BBBY 141114C00073000 C 11/14/14 73.0 0.00 0.05
BBBY 141114C00074000 C 11/14/14 74.0 0.00 0.04
BBBY 141114C00075000 C 11/14/14 75.0 0.00 0.04
BBBY 141114P00047500 P 11/14/14 47.5 0.00 0.03
BBBY 141114P00050000 P 11/14/14 50.0 0.00 0.03
BBBY 141114P00055000 P 11/14/14 55.0 0.00 0.06
BBBY 141114P00057000 P 11/14/14 57.0 0.02 0.11
BBBY 141114P00058000 P 11/14/14 58.0 0.02 0.13
BBBY 141114P00058500 P 11/14/14 58.5 0.03 0.15
BBBY 141114P00059000 P 11/14/14 59.0 0.04 0.17
BBBY 141114P00059500 P 11/14/14 59.5 0.06 0.19
BBBY 141114P00060000 P 11/14/14 60.0 0.08 0.21
BBBY 141114P00060500 P 11/14/14 60.5 0.10 0.24
BBBY 141114P00061000 P 11/14/14 61.0 0.15 0.28
BBBY 141114P00061500 P 11/14/14 61.5 0.19 0.32
BBBY 141114P00062000 P 11/14/14 62.0 0.25 0.37
BBBY 141114P00062500 P 11/14/14 62.5 0.32 0.41
BBBY 141114P00063000 P 11/14/14 63.0 0.42 0.50
BBBY 141114P00063500 P 11/14/14 63.5 0.51 0.62
BBBY 141114P00064000 P 11/14/14 64.0 0.67 0.76
BBBY 141114P00064500 P 11/14/14 64.5 0.83 0.94
BBBY 141114P00065000 P 11/14/14 65.0 1.03 1.17
BBBY 141114P00065500 P 11/14/14 65.5 1.26 1.38
BBBY 141114P00066000 P 11/14/14 66.0 1.48 1.66
BBBY 141114P00066500 P 11/14/14 66.5 1.75 1.99
BBBY 141114P00067000 P 11/14/14 67.0 2.21 2.34
BBBY 141114P00067500 P 11/14/14 67.5 2.47 2.72
BBBY 141114P00068000 P 11/14/14 68.0 2.69 3.30
BBBY 141114P00068500 P 11/14/14 68.5 3.10 3.75
BBBY 141114P00069000 P 11/14/14 69.0 3.35 4.20
BBBY 141114P00069500 P 11/14/14 69.5 3.80 4.70
BBBY 141114P00070000 P 11/14/14 70.0 4.25 5.15
BBBY 141114P00070500 P 11/14/14 70.5 4.55 5.60
BBBY 141114P00071000 P 11/14/14 71.0 5.15 6.15
BBBY 141114P00071500 P 11/14/14 71.5 5.40 6.60
BBBY 141114P00072000 P 11/14/14 72.0 5.90 7.15
BBBY 141114P00072500 P 11/14/14 72.5 6.40 7.65
BBBY 141114P00073000 P 11/14/14 73.0 6.90 8.05
BBBY 141114P00074000 P 11/14/14 74.0 7.90 9.00
BBBY 141114P00075000 P 11/14/14 75.0 8.90 10.05
BBBY 141122C00045000 C 11/22/14 45.0 19.90 21.40
BBBY 141122C00047500 C 11/22/14 47.5 17.40 19.00
BBBY 141122C00050000 C 11/22/14 50.0 14.90 16.50
BBBY 141122C00052500 C 11/22/14 52.5 12.40 14.00
BBBY 141122C00054000 C 11/22/14 54.0 10.95 12.00
BBBY 141122C00055000 C 11/22/14 55.0 9.95 11.00
BBBY 141122C00055500 C 11/22/14 55.5 9.55 10.25
BBBY 141122C00056000 C 11/22/14 56.0 9.05 9.95
BBBY 141122C00056500 C 11/22/14 56.5 8.55 9.50
BBBY 141122C00057000 C 11/22/14 57.0 8.05 9.00
BBBY 141122C00057500 C 11/22/14 57.5 7.60 8.50
BBBY 141122C00058000 C 11/22/14 58.0 7.10 7.75
BBBY 141122C00058500 C 11/22/14 58.5 6.60 7.25
BBBY 141122C00059000 C 11/22/14 59.0 6.15 6.75
BBBY 141122C00059500 C 11/22/14 59.5 5.65 6.25
BBBY 141122C00060000 C 11/22/14 60.0 5.25 5.70
BBBY 141122C00060500 C 11/22/14 60.5 4.75 5.65
BBBY 141122C00061000 C 11/22/14 61.0 4.30 5.10
BBBY 141122C00061500 C 11/22/14 61.5 3.90 4.50
BBBY 141122C00062000 C 11/22/14 62.0 3.50 4.00
BBBY 141122C00062500 C 11/22/14 62.5 3.20 3.45
BBBY 141122C00063000 C 11/22/14 63.0 2.80 3.05
BBBY 141122C00063500 C 11/22/14 63.5 2.45 2.55
BBBY 141122C00064000 C 11/22/14 64.0 2.11 2.21
BBBY 141122C00064500 C 11/22/14 64.5 1.79 1.88
BBBY 141122C00065000 C 11/22/14 65.0 1.49 1.59
BBBY 141122C00065500 C 11/22/14 65.5 1.26 1.32
BBBY 141122C00066000 C 11/22/14 66.0 1.03 1.11
BBBY 141122C00066500 C 11/22/14 66.5 0.83 0.91
BBBY 141122C00067000 C 11/22/14 67.0 0.67 0.74
BBBY 141122C00067500 C 11/22/14 67.5 0.53 0.59
BBBY 141122C00068000 C 11/22/14 68.0 0.42 0.48
BBBY 141122C00068500 C 11/22/14 68.5 0.31 0.38
BBBY 141122C00069000 C 11/22/14 69.0 0.25 0.31
BBBY 141122C00069500 C 11/22/14 69.5 0.19 0.25
BBBY 141122C00070000 C 11/22/14 70.0 0.14 0.20
BBBY 141122C00070500 C 11/22/14 70.5 0.09 0.16
BBBY 141122C00071000 C 11/22/14 71.0 0.07 0.13
BBBY 141122C00071500 C 11/22/14 71.5 0.04 0.10
BBBY 141122C00072000 C 11/22/14 72.0 0.03 0.08
BBBY 141122C00072500 C 11/22/14 72.5 0.03 0.07
BBBY 141122C00073000 C 11/22/14 73.0 0.01 0.06
BBBY 141122C00075000 C 11/22/14 75.0 0.00 0.04
BBBY 141122C00077500 C 11/22/14 77.5 0.00 0.03
BBBY 141122C00080000 C 11/22/14 80.0 0.00 0.03
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.03
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.03
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.03
BBBY 141122P00045000 P 11/22/14 45.0 0.00 0.03
BBBY 141122P00047500 P 11/22/14 47.5 0.00 0.03
BBBY 141122P00050000 P 11/22/14 50.0 0.00 0.04
BBBY 141122P00052500 P 11/22/14 52.5 0.00 0.05
BBBY 141122P00054000 P 11/22/14 54.0 0.01 0.07
BBBY 141122P00055000 P 11/22/14 55.0 0.01 0.08
BBBY 141122P00055500 P 11/22/14 55.5 0.01 0.08
BBBY 141122P00056000 P 11/22/14 56.0 0.03 0.09
BBBY 141122P00056500 P 11/22/14 56.5 0.03 0.09
BBBY 141122P00057000 P 11/22/14 57.0 0.03 0.10
BBBY 141122P00057500 P 11/22/14 57.5 0.08 0.11
BBBY 141122P00058000 P 11/22/14 58.0 0.06 0.12
BBBY 141122P00058500 P 11/22/14 58.5 0.08 0.14
BBBY 141122P00059000 P 11/22/14 59.0 0.09 0.16
BBBY 141122P00059500 P 11/22/14 59.5 0.13 0.21
BBBY 141122P00060000 P 11/22/14 60.0 0.16 0.21
BBBY 141122P00060500 P 11/22/14 60.5 0.19 0.29
BBBY 141122P00061000 P 11/22/14 61.0 0.24 0.29
BBBY 141122P00061500 P 11/22/14 61.5 0.30 0.35
BBBY 141122P00062000 P 11/22/14 62.0 0.36 0.42
BBBY 141122P00062500 P 11/22/14 62.5 0.45 0.51
BBBY 141122P00063000 P 11/22/14 63.0 0.51 0.62
BBBY 141122P00063500 P 11/22/14 63.5 0.68 0.75
BBBY 141122P00064000 P 11/22/14 64.0 0.83 0.91
BBBY 141122P00064500 P 11/22/14 64.5 1.00 1.10
BBBY 141122P00065000 P 11/22/14 65.0 1.22 1.31
BBBY 141122P00065500 P 11/22/14 65.5 1.42 1.56
BBBY 141122P00066000 P 11/22/14 66.0 1.70 1.83
BBBY 141122P00066500 P 11/22/14 66.5 2.00 2.14
BBBY 141122P00067000 P 11/22/14 67.0 2.33 2.47
BBBY 141122P00067500 P 11/22/14 67.5 2.69 2.84
BBBY 141122P00068000 P 11/22/14 68.0 2.99 3.25
BBBY 141122P00068500 P 11/22/14 68.5 3.05 3.80
BBBY 141122P00069000 P 11/22/14 69.0 3.45 4.25
BBBY 141122P00069500 P 11/22/14 69.5 3.90 4.70
BBBY 141122P00070000 P 11/22/14 70.0 4.35 5.20
BBBY 141122P00070500 P 11/22/14 70.5 4.75 5.60
BBBY 141122P00071000 P 11/22/14 71.0 5.20 6.10
BBBY 141122P00071500 P 11/22/14 71.5 5.70 6.55
BBBY 141122P00072000 P 11/22/14 72.0 6.05 7.15
BBBY 141122P00072500 P 11/22/14 72.5 6.45 7.60
BBBY 141122P00073000 P 11/22/14 73.0 6.90 8.05
BBBY 141122P00075000 P 11/22/14 75.0 9.30 10.10
BBBY 141122P00077500 P 11/22/14 77.5 11.10 12.65
BBBY 141122P00080000 P 11/22/14 80.0 13.60 15.15
BBBY 141122P00085000 P 11/22/14 85.0 18.10 20.40
BBBY 141122P00090000 P 11/22/14 90.0 23.05 25.60
BBBY 141122P00095000 P 11/22/14 95.0 28.35 30.35
BBBY 141128C00047500 C 11/28/14 47.5 17.05 19.00
BBBY 141128C00050000 C 11/28/14 50.0 13.60 16.85
BBBY 141128C00055000 C 11/28/14 55.0 9.85 11.65
BBBY 141128C00057000 C 11/28/14 57.0 7.90 9.20
BBBY 141128C00058000 C 11/28/14 58.0 7.15 8.20
BBBY 141128C00058500 C 11/28/14 58.5 6.50 7.75
BBBY 141128C00059000 C 11/28/14 59.0 6.15 7.30
BBBY 141128C00059500 C 11/28/14 59.5 5.60 6.85
BBBY 141128C00060000 C 11/28/14 60.0 5.15 6.40
BBBY 141128C00060500 C 11/28/14 60.5 4.70 5.70
BBBY 141128C00061000 C 11/28/14 61.0 4.30 5.20
BBBY 141128C00061500 C 11/28/14 61.5 3.80 4.75
BBBY 141128C00062000 C 11/28/14 62.0 3.70 4.00
BBBY 141128C00062500 C 11/28/14 62.5 3.30 3.55
BBBY 141128C00063000 C 11/28/14 63.0 2.91 3.20
BBBY 141128C00063500 C 11/28/14 63.5 2.55 2.72
BBBY 141128C00064000 C 11/28/14 64.0 2.20 2.37
BBBY 141128C00064500 C 11/28/14 64.5 1.90 2.04
BBBY 141128C00065000 C 11/28/14 65.0 1.62 1.75
BBBY 141128C00065500 C 11/28/14 65.5 1.36 1.47
BBBY 141128C00066000 C 11/28/14 66.0 1.14 1.24
BBBY 141128C00066500 C 11/28/14 66.5 0.94 1.03
BBBY 141128C00067000 C 11/28/14 67.0 0.77 0.85
BBBY 141128C00067500 C 11/28/14 67.5 0.62 0.69
BBBY 141128C00068000 C 11/28/14 68.0 0.50 0.56
BBBY 141128C00068500 C 11/28/14 68.5 0.40 0.46
BBBY 141128C00069000 C 11/28/14 69.0 0.30 0.43
BBBY 141128C00069500 C 11/28/14 69.5 0.22 0.35
BBBY 141128C00070000 C 11/28/14 70.0 0.15 0.28
BBBY 141128C00070500 C 11/28/14 70.5 0.14 0.22
BBBY 141128C00071000 C 11/28/14 71.0 0.08 0.18
BBBY 141128C00071500 C 11/28/14 71.5 0.06 0.15
BBBY 141128C00072000 C 11/28/14 72.0 0.05 0.12
BBBY 141128C00072500 C 11/28/14 72.5 0.05 0.10
BBBY 141128C00073000 C 11/28/14 73.0 0.04 0.09
BBBY 141128C00073500 C 11/28/14 73.5 0.02 0.07
BBBY 141128C00074000 C 11/28/14 74.0 0.01 0.06
BBBY 141128C00075000 C 11/28/14 75.0 0.00 0.05
BBBY 141128P00047500 P 11/28/14 47.5 0.00 0.04
BBBY 141128P00050000 P 11/28/14 50.0 0.00 0.04
BBBY 141128P00055000 P 11/28/14 55.0 0.02 0.12
BBBY 141128P00057000 P 11/28/14 57.0 0.05 0.17
BBBY 141128P00058000 P 11/28/14 58.0 0.08 0.21
BBBY 141128P00058500 P 11/28/14 58.5 0.11 0.23
BBBY 141128P00059000 P 11/28/14 59.0 0.14 0.26
BBBY 141128P00059500 P 11/28/14 59.5 0.17 0.30
BBBY 141128P00060000 P 11/28/14 60.0 0.20 0.33
BBBY 141128P00060500 P 11/28/14 60.5 0.25 0.37
BBBY 141128P00061000 P 11/28/14 61.0 0.30 0.44
BBBY 141128P00061500 P 11/28/14 61.5 0.37 0.50
BBBY 141128P00062000 P 11/28/14 62.0 0.44 0.54
BBBY 141128P00062500 P 11/28/14 62.5 0.51 0.64
BBBY 141128P00063000 P 11/28/14 63.0 0.61 0.79
BBBY 141128P00063500 P 11/28/14 63.5 0.73 0.89
BBBY 141128P00064000 P 11/28/14 64.0 0.87 1.06
BBBY 141128P00064500 P 11/28/14 64.5 1.04 1.26
BBBY 141128P00065000 P 11/28/14 65.0 1.23 1.47
BBBY 141128P00065500 P 11/28/14 65.5 1.56 1.72
BBBY 141128P00066000 P 11/28/14 66.0 1.71 1.98
BBBY 141128P00066500 P 11/28/14 66.5 1.99 2.28
BBBY 141128P00067000 P 11/28/14 67.0 2.33 2.61
BBBY 141128P00067500 P 11/28/14 67.5 2.65 2.95
BBBY 141128P00068000 P 11/28/14 68.0 3.05 3.35
BBBY 141128P00068500 P 11/28/14 68.5 3.45 3.75
BBBY 141128P00069000 P 11/28/14 69.0 3.50 4.40
BBBY 141128P00069500 P 11/28/14 69.5 3.90 4.90
BBBY 141128P00070000 P 11/28/14 70.0 4.35 5.35
BBBY 141128P00070500 P 11/28/14 70.5 4.80 5.80
BBBY 141128P00071000 P 11/28/14 71.0 5.05 6.25
BBBY 141128P00071500 P 11/28/14 71.5 5.55 6.75
BBBY 141128P00072000 P 11/28/14 72.0 5.95 7.20
BBBY 141128P00072500 P 11/28/14 72.5 6.45 7.65
BBBY 141128P00073000 P 11/28/14 73.0 6.90 8.20
BBBY 141128P00073500 P 11/28/14 73.5 7.40 8.60
BBBY 141128P00074000 P 11/28/14 74.0 7.90 9.10
BBBY 141128P00075000 P 11/28/14 75.0 8.95 10.05
BBBY 141205C00058000 C 12/05/14 58.0 7.10 8.35
BBBY 141205C00058500 C 12/05/14 58.5 6.60 7.85
BBBY 141205C00059000 C 12/05/14 59.0 6.15 7.40
BBBY 141205C00059500 C 12/05/14 59.5 5.70 6.95
BBBY 141205C00060000 C 12/05/14 60.0 5.30 6.50
BBBY 141205C00060500 C 12/05/14 60.5 4.90 6.05
BBBY 141205C00061000 C 12/05/14 61.0 4.45 5.50
BBBY 141205C00061500 C 12/05/14 61.5 4.20 4.50
BBBY 141205C00062000 C 12/05/14 62.0 3.80 4.10
BBBY 141205C00062500 C 12/05/14 62.5 3.40 3.70
BBBY 141205C00063000 C 12/05/14 63.0 3.05 3.35
BBBY 141205C00063500 C 12/05/14 63.5 2.70 2.88
BBBY 141205C00064000 C 12/05/14 64.0 2.37 2.55
BBBY 141205C00064500 C 12/05/14 64.5 2.07 2.20
BBBY 141205C00065000 C 12/05/14 65.0 1.78 1.93
BBBY 141205C00065500 C 12/05/14 65.5 1.54 1.64
BBBY 141205C00066000 C 12/05/14 66.0 1.27 1.41
BBBY 141205C00066500 C 12/05/14 66.5 1.08 1.22
BBBY 141205C00067000 C 12/05/14 67.0 0.92 1.01
BBBY 141205C00067500 C 12/05/14 67.5 0.74 0.87
BBBY 141205C00068000 C 12/05/14 68.0 0.61 0.72
BBBY 141205C00068500 C 12/05/14 68.5 0.50 0.59
BBBY 141205C00069000 C 12/05/14 69.0 0.36 0.55
BBBY 141205C00069500 C 12/05/14 69.5 0.28 0.46
BBBY 141205C00070000 C 12/05/14 70.0 0.22 0.37
BBBY 141205C00070500 C 12/05/14 70.5 0.16 0.31
BBBY 141205C00071000 C 12/05/14 71.0 0.12 0.26
BBBY 141205C00071500 C 12/05/14 71.5 0.10 0.21
BBBY 141205C00072000 C 12/05/14 72.0 0.08 0.17
BBBY 141205C00072500 C 12/05/14 72.5 0.06 0.14
BBBY 141205C00073000 C 12/05/14 73.0 0.03 0.12
BBBY 141205C00074000 C 12/05/14 74.0 0.03 0.08
BBBY 141205P00058000 P 12/05/14 58.0 0.12 0.26
BBBY 141205P00058500 P 12/05/14 58.5 0.15 0.30
BBBY 141205P00059000 P 12/05/14 59.0 0.18 0.33
BBBY 141205P00059500 P 12/05/14 59.5 0.22 0.38
BBBY 141205P00060000 P 12/05/14 60.0 0.27 0.41
BBBY 141205P00060500 P 12/05/14 60.5 0.32 0.48
BBBY 141205P00061000 P 12/05/14 61.0 0.38 0.55
BBBY 141205P00061500 P 12/05/14 61.5 0.46 0.62
BBBY 141205P00062000 P 12/05/14 62.0 0.56 0.71
BBBY 141205P00062500 P 12/05/14 62.5 0.63 0.80
BBBY 141205P00063000 P 12/05/14 63.0 0.72 0.90
BBBY 141205P00063500 P 12/05/14 63.5 0.91 1.04
BBBY 141205P00064000 P 12/05/14 64.0 1.03 1.22
BBBY 141205P00064500 P 12/05/14 64.5 1.24 1.40
BBBY 141205P00065000 P 12/05/14 65.0 1.47 1.62
BBBY 141205P00065500 P 12/05/14 65.5 1.73 1.86
BBBY 141205P00066000 P 12/05/14 66.0 1.86 2.12
BBBY 141205P00066500 P 12/05/14 66.5 2.14 2.45
BBBY 141205P00067000 P 12/05/14 67.0 2.45 2.78
BBBY 141205P00067500 P 12/05/14 67.5 2.78 3.10
BBBY 141205P00068000 P 12/05/14 68.0 3.15 3.45
BBBY 141205P00068500 P 12/05/14 68.5 3.55 3.85
BBBY 141205P00069000 P 12/05/14 69.0 3.45 4.50
BBBY 141205P00069500 P 12/05/14 69.5 3.85 4.85
BBBY 141205P00070000 P 12/05/14 70.0 4.30 5.35
BBBY 141205P00070500 P 12/05/14 70.5 4.75 5.85
BBBY 141205P00071000 P 12/05/14 71.0 5.05 6.35
BBBY 141205P00071500 P 12/05/14 71.5 5.55 6.80
BBBY 141205P00072000 P 12/05/14 72.0 6.00 7.25
BBBY 141205P00072500 P 12/05/14 72.5 6.45 7.75
BBBY 141205P00073000 P 12/05/14 73.0 6.95 8.20
BBBY 141205P00074000 P 12/05/14 74.0 7.90 9.15
BBBY 141220C00045000 C 12/20/14 45.0 19.90 21.50
BBBY 141220C00047500 C 12/20/14 47.5 17.45 19.05
BBBY 141220C00050000 C 12/20/14 50.0 14.95 16.55
BBBY 141220C00055000 C 12/20/14 55.0 10.05 11.65
BBBY 141220C00057500 C 12/20/14 57.5 7.75 8.90
BBBY 141220C00060000 C 12/20/14 60.0 5.60 6.35
BBBY 141220C00062500 C 12/20/14 62.5 3.65 3.95
BBBY 141220C00065000 C 12/20/14 65.0 2.09 2.18
BBBY 141220C00067500 C 12/20/14 67.5 1.00 1.05
BBBY 141220C00070000 C 12/20/14 70.0 0.41 0.49
BBBY 141220C00072500 C 12/20/14 72.5 0.13 0.23
BBBY 141220C00075000 C 12/20/14 75.0 0.02 0.11
BBBY 141220C00080000 C 12/20/14 80.0 0.00 0.04
BBBY 141220P00045000 P 12/20/14 45.0 0.00 0.04
BBBY 141220P00047500 P 12/20/14 47.5 0.00 0.05
BBBY 141220P00050000 P 12/20/14 50.0 0.00 0.09
BBBY 141220P00055000 P 12/20/14 55.0 0.07 0.16
BBBY 141220P00057500 P 12/20/14 57.5 0.18 0.26
BBBY 141220P00060000 P 12/20/14 60.0 0.41 0.48
BBBY 141220P00062500 P 12/20/14 62.5 0.89 0.97
BBBY 141220P00065000 P 12/20/14 65.0 1.78 1.87
BBBY 141220P00067500 P 12/20/14 67.5 3.15 3.30
BBBY 141220P00070000 P 12/20/14 70.0 4.45 5.40
BBBY 141220P00072500 P 12/20/14 72.5 6.55 7.65
BBBY 141220P00075000 P 12/20/14 75.0 9.40 10.05
BBBY 141220P00080000 P 12/20/14 80.0 13.55 15.15
BBBY 150117C00027500 C 01/17/15 27.5 36.35 39.80
BBBY 150117C00030000 C 01/17/15 30.0 34.10 37.10
BBBY 150117C00032500 C 01/17/15 32.5 31.45 34.80
BBBY 150117C00035000 C 01/17/15 35.0 29.00 32.25
BBBY 150117C00037500 C 01/17/15 37.5 26.75 29.80
BBBY 150117C00040000 C 01/17/15 40.0 24.70 26.70
BBBY 150117C00042500 C 01/17/15 42.5 22.25 24.25
BBBY 150117C00045000 C 01/17/15 45.0 19.95 21.55
BBBY 150117C00047500 C 01/17/15 47.5 17.50 18.90
BBBY 150117C00050000 C 01/17/15 50.0 15.05 16.45
BBBY 150117C00052500 C 01/17/15 52.5 12.65 14.05
BBBY 150117C00055000 C 01/17/15 55.0 10.30 11.90
BBBY 150117C00057500 C 01/17/15 57.5 8.15 9.05
BBBY 150117C00060000 C 01/17/15 60.0 6.30 6.65
BBBY 150117C00062500 C 01/17/15 62.5 4.50 4.70
BBBY 150117C00065000 C 01/17/15 65.0 3.00 3.15
BBBY 150117C00067500 C 01/17/15 67.5 1.86 2.00
BBBY 150117C00070000 C 01/17/15 70.0 1.08 1.21
BBBY 150117C00072500 C 01/17/15 72.5 0.59 0.71
BBBY 150117C00075000 C 01/17/15 75.0 0.31 0.42
BBBY 150117C00077500 C 01/17/15 77.5 0.14 0.25
BBBY 150117C00080000 C 01/17/15 80.0 0.05 0.15
BBBY 150117C00082500 C 01/17/15 82.5 0.02 0.08
BBBY 150117C00085000 C 01/17/15 85.0 0.00 0.05
BBBY 150117C00087500 C 01/17/15 87.5 0.00 0.05
BBBY 150117C00090000 C 01/17/15 90.0 0.01 0.04
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.04
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.03
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.03
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.03
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.03
BBBY 150117P00035000 P 01/17/15 35.0 0.00 0.03
BBBY 150117P00037500 P 01/17/15 37.5 0.00 0.03
BBBY 150117P00040000 P 01/17/15 40.0 0.00 0.04
BBBY 150117P00042500 P 01/17/15 42.5 0.00 0.06
BBBY 150117P00045000 P 01/17/15 45.0 0.02 0.10
BBBY 150117P00047500 P 01/17/15 47.5 0.03 0.15
BBBY 150117P00050000 P 01/17/15 50.0 0.09 0.21
BBBY 150117P00052500 P 01/17/15 52.5 0.17 0.29
BBBY 150117P00055000 P 01/17/15 55.0 0.31 0.44
BBBY 150117P00057500 P 01/17/15 57.5 0.60 0.69
BBBY 150117P00060000 P 01/17/15 60.0 1.05 1.13
BBBY 150117P00062500 P 01/17/15 62.5 1.72 1.81
BBBY 150117P00065000 P 01/17/15 65.0 2.70 2.81
BBBY 150117P00067500 P 01/17/15 67.5 4.05 4.20
BBBY 150117P00070000 P 01/17/15 70.0 5.70 5.90
BBBY 150117P00072500 P 01/17/15 72.5 7.30 8.10
BBBY 150117P00075000 P 01/17/15 75.0 9.45 10.30
BBBY 150117P00077500 P 01/17/15 77.5 11.30 12.80
BBBY 150117P00080000 P 01/17/15 80.0 13.80 15.20
BBBY 150117P00082500 P 01/17/15 82.5 16.10 17.65
BBBY 150117P00085000 P 01/17/15 85.0 18.55 20.15
BBBY 150117P00087500 P 01/17/15 87.5 20.85 22.85
BBBY 150117P00090000 P 01/17/15 90.0 22.95 25.50
BBBY 150117P00095000 P 01/17/15 95.0 28.10 31.45
BBBY 150117P00100000 P 01/17/15 100.0 32.80 36.00
BBBY 150117P00105000 P 01/17/15 105.0 37.70 41.65
BBBY 150117P00110000 P 01/17/15 110.0 42.40 46.80
BBBY 150117P00115000 P 01/17/15 115.0 47.40 51.80
BBBY 150220C00030000 C 02/20/15 30.0 34.05 36.85
BBBY 150220C00032500 C 02/20/15 32.5 31.60 34.35
BBBY 150220C00035000 C 02/20/15 35.0 29.50 31.85
BBBY 150220C00037500 C 02/20/15 37.5 26.75 29.40
BBBY 150220C00040000 C 02/20/15 40.0 24.75 26.75
BBBY 150220C00042500 C 02/20/15 42.5 22.30 24.35
BBBY 150220C00045000 C 02/20/15 45.0 20.05 21.65
BBBY 150220C00047500 C 02/20/15 47.5 17.25 19.15
BBBY 150220C00050000 C 02/20/15 50.0 15.00 16.80
BBBY 150220C00052500 C 02/20/15 52.5 12.80 14.40
BBBY 150220C00055000 C 02/20/15 55.0 10.65 11.90
BBBY 150220C00057500 C 02/20/15 57.5 8.60 9.40
BBBY 150220C00060000 C 02/20/15 60.0 6.75 6.95
BBBY 150220C00062500 C 02/20/15 62.5 5.05 5.15
BBBY 150220C00065000 C 02/20/15 65.0 3.55 3.70
BBBY 150220C00067500 C 02/20/15 67.5 2.40 2.49
BBBY 150220C00070000 C 02/20/15 70.0 1.53 1.61
BBBY 150220C00072500 C 02/20/15 72.5 0.94 1.01
BBBY 150220C00075000 C 02/20/15 75.0 0.54 0.62
BBBY 150220C00080000 C 02/20/15 80.0 0.14 0.24
BBBY 150220C00085000 C 02/20/15 85.0 0.01 0.10
BBBY 150220C00090000 C 02/20/15 90.0 0.00 0.05
BBBY 150220C00095000 C 02/20/15 95.0 0.00 0.04
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.04
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.05
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.06
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.06
BBBY 150220P00040000 P 02/20/15 40.0 0.01 0.07
BBBY 150220P00042500 P 02/20/15 42.5 0.01 0.12
BBBY 150220P00045000 P 02/20/15 45.0 0.05 0.17
BBBY 150220P00047500 P 02/20/15 47.5 0.10 0.22
BBBY 150220P00050000 P 02/20/15 50.0 0.19 0.30
BBBY 150220P00052500 P 02/20/15 52.5 0.31 0.43
BBBY 150220P00055000 P 02/20/15 55.0 0.52 0.65
BBBY 150220P00057500 P 02/20/15 57.5 0.88 1.00
BBBY 150220P00060000 P 02/20/15 60.0 1.40 1.56
BBBY 150220P00062500 P 02/20/15 62.5 2.20 2.30
BBBY 150220P00065000 P 02/20/15 65.0 3.15 3.35
BBBY 150220P00067500 P 02/20/15 67.5 4.50 4.65
BBBY 150220P00070000 P 02/20/15 70.0 6.10 6.30
BBBY 150220P00072500 P 02/20/15 72.5 8.00 8.20
BBBY 150220P00075000 P 02/20/15 75.0 9.50 11.10
BBBY 150220P00080000 P 02/20/15 80.0 13.70 15.50
BBBY 150220P00085000 P 02/20/15 85.0 18.55 20.50
BBBY 150220P00090000 P 02/20/15 90.0 23.15 26.55
BBBY 150220P00095000 P 02/20/15 95.0 28.15 31.15
BBBY 150515C00032500 C 05/15/15 32.5 31.85 34.30
BBBY 150515C00035000 C 05/15/15 35.0 29.80 32.15
BBBY 150515C00037500 C 05/15/15 37.5 27.35 29.55
BBBY 150515C00040000 C 05/15/15 40.0 24.90 27.25
BBBY 150515C00042500 C 05/15/15 42.5 22.45 24.50
BBBY 150515C00045000 C 05/15/15 45.0 20.05 22.15
BBBY 150515C00047500 C 05/15/15 47.5 17.70 19.60
BBBY 150515C00050000 C 05/15/15 50.0 15.55 17.15
BBBY 150515C00055000 C 05/15/15 55.0 11.20 12.65
BBBY 150515C00057500 C 05/15/15 57.5 9.50 9.90
BBBY 150515C00060000 C 05/15/15 60.0 7.70 7.90
BBBY 150515C00062500 C 05/15/15 62.5 6.10 6.25
BBBY 150515C00065000 C 05/15/15 65.0 4.65 4.85
BBBY 150515C00067500 C 05/15/15 67.5 3.50 3.65
BBBY 150515C00070000 C 05/15/15 70.0 2.51 2.69
BBBY 150515C00072500 C 05/15/15 72.5 1.80 1.93
BBBY 150515C00075000 C 05/15/15 75.0 1.23 1.37
BBBY 150515C00080000 C 05/15/15 80.0 0.53 0.74
BBBY 150515C00085000 C 05/15/15 85.0 0.21 0.40
BBBY 150515C00090000 C 05/15/15 90.0 0.06 0.22
BBBY 150515P00032500 P 05/15/15 32.5 0.01 0.09
BBBY 150515P00035000 P 05/15/15 35.0 0.02 0.10
BBBY 150515P00037500 P 05/15/15 37.5 0.05 0.14
BBBY 150515P00040000 P 05/15/15 40.0 0.08 0.20
BBBY 150515P00042500 P 05/15/15 42.5 0.14 0.26
BBBY 150515P00045000 P 05/15/15 45.0 0.22 0.34
BBBY 150515P00047500 P 05/15/15 47.5 0.34 0.45
BBBY 150515P00050000 P 05/15/15 50.0 0.51 0.62
BBBY 150515P00055000 P 05/15/15 55.0 1.10 1.25
BBBY 150515P00057500 P 05/15/15 57.5 1.60 1.76
BBBY 150515P00060000 P 05/15/15 60.0 2.26 2.43
BBBY 150515P00062500 P 05/15/15 62.5 3.20 3.30
BBBY 150515P00065000 P 05/15/15 65.0 4.25 4.40
BBBY 150515P00067500 P 05/15/15 67.5 5.50 5.70
BBBY 150515P00070000 P 05/15/15 70.0 7.10 7.25
BBBY 150515P00072500 P 05/15/15 72.5 8.80 9.00
BBBY 150515P00075000 P 05/15/15 75.0 10.75 11.00
BBBY 150515P00080000 P 05/15/15 80.0 14.40 16.05
BBBY 150515P00085000 P 05/15/15 85.0 18.75 21.25
BBBY 150515P00090000 P 05/15/15 90.0 23.40 25.40
BBBY 160115C00030000 C 01/15/16 30.0 33.80 37.95
BBBY 160115C00032500 C 01/15/16 32.5 31.35 35.55
BBBY 160115C00035000 C 01/15/16 35.0 29.00 33.15
BBBY 160115C00037500 C 01/15/16 37.5 26.55 30.85
BBBY 160115C00040000 C 01/15/16 40.0 24.50 28.30
BBBY 160115C00042500 C 01/15/16 42.5 22.20 26.00
BBBY 160115C00045000 C 01/15/16 45.0 20.05 23.90
BBBY 160115C00047500 C 01/15/16 47.5 18.35 20.35
BBBY 160115C00050000 C 01/15/16 50.0 16.05 18.20
BBBY 160115C00052500 C 01/15/16 52.5 14.30 16.20
BBBY 160115C00055000 C 01/15/16 55.0 13.15 13.70
BBBY 160115C00057500 C 01/15/16 57.5 11.30 11.95
BBBY 160115C00060000 C 01/15/16 60.0 9.80 10.05
BBBY 160115C00062500 C 01/15/16 62.5 8.30 8.55
BBBY 160115C00065000 C 01/15/16 65.0 6.95 7.20
BBBY 160115C00067500 C 01/15/16 67.5 5.80 6.00
BBBY 160115C00070000 C 01/15/16 70.0 4.75 4.95
BBBY 160115C00072500 C 01/15/16 72.5 3.85 4.10
BBBY 160115C00075000 C 01/15/16 75.0 3.10 3.30
BBBY 160115C00077500 C 01/15/16 77.5 2.47 2.67
BBBY 160115C00080000 C 01/15/16 80.0 1.94 2.15
BBBY 160115C00082500 C 01/15/16 82.5 1.52 1.74
BBBY 160115C00085000 C 01/15/16 85.0 1.18 1.40
BBBY 160115C00090000 C 01/15/16 90.0 0.71 0.91
BBBY 160115C00095000 C 01/15/16 95.0 0.42 0.60
BBBY 160115C00100000 C 01/15/16 100.0 0.24 0.41
BBBY 160115C00105000 C 01/15/16 105.0 0.12 0.29
BBBY 160115C00110000 C 01/15/16 110.0 0.06 0.21
BBBY 160115P00030000 P 01/15/16 30.0 0.10 0.23
BBBY 160115P00032500 P 01/15/16 32.5 0.16 0.30
BBBY 160115P00035000 P 01/15/16 35.0 0.24 0.40
BBBY 160115P00037500 P 01/15/16 37.5 0.34 0.51
BBBY 160115P00040000 P 01/15/16 40.0 0.47 0.65
BBBY 160115P00042500 P 01/15/16 42.5 0.66 0.82
BBBY 160115P00045000 P 01/15/16 45.0 0.89 1.05
BBBY 160115P00047500 P 01/15/16 47.5 1.16 1.33
BBBY 160115P00050000 P 01/15/16 50.0 1.53 1.70
BBBY 160115P00052500 P 01/15/16 52.5 1.96 2.18
BBBY 160115P00055000 P 01/15/16 55.0 2.54 2.77
BBBY 160115P00057500 P 01/15/16 57.5 3.25 3.50
BBBY 160115P00060000 P 01/15/16 60.0 4.10 4.35
BBBY 160115P00062500 P 01/15/16 62.5 5.10 5.35
BBBY 160115P00065000 P 01/15/16 65.0 6.20 6.50
BBBY 160115P00067500 P 01/15/16 67.5 7.55 7.85
BBBY 160115P00070000 P 01/15/16 70.0 9.00 9.30
BBBY 160115P00072500 P 01/15/16 72.5 10.60 10.95
BBBY 160115P00075000 P 01/15/16 75.0 12.30 12.70
BBBY 160115P00077500 P 01/15/16 77.5 14.15 14.60
BBBY 160115P00080000 P 01/15/16 80.0 16.15 16.60
BBBY 160115P00082500 P 01/15/16 82.5 17.00 18.90
BBBY 160115P00085000 P 01/15/16 85.0 19.70 21.10
BBBY 160115P00090000 P 01/15/16 90.0 23.95 25.60
BBBY 160115P00095000 P 01/15/16 95.0 27.80 31.60
BBBY 160115P00100000 P 01/15/16 100.0 32.45 36.95
BBBY 160115P00105000 P 01/15/16 105.0 37.30 41.90
BBBY 160115P00110000 P 01/15/16 110.0 42.40 46.90
BBBY 170120C00032500 C 01/20/17 32.5 32.10 36.25
BBBY 170120C00035000 C 01/20/17 35.0 29.55 34.05
BBBY 170120C00037500 C 01/20/17 37.5 27.95 31.85
BBBY 170120C00040000 C 01/20/17 40.0 25.80 29.65
BBBY 170120C00042500 C 01/20/17 42.5 23.70 27.65
BBBY 170120C00045000 C 01/20/17 45.0 21.60 25.60
BBBY 170120C00047500 C 01/20/17 47.5 20.05 23.25
BBBY 170120C00050000 C 01/20/17 50.0 18.15 21.35
BBBY 170120C00055000 C 01/20/17 55.0 15.10 16.30
BBBY 170120C00057500 C 01/20/17 57.5 13.85 14.65
BBBY 170120C00060000 C 01/20/17 60.0 12.30 13.15
BBBY 170120C00062500 C 01/20/17 62.5 10.90 11.75
BBBY 170120C00065000 C 01/20/17 65.0 9.75 10.45
BBBY 170120C00067500 C 01/20/17 67.5 8.45 9.30
BBBY 170120C00070000 C 01/20/17 70.0 7.50 8.05
BBBY 170120C00072500 C 01/20/17 72.5 6.50 7.15
BBBY 170120C00075000 C 01/20/17 75.0 5.65 6.35
BBBY 170120C00080000 C 01/20/17 80.0 4.20 4.85
BBBY 170120C00085000 C 01/20/17 85.0 3.05 3.70
BBBY 170120C00090000 C 01/20/17 90.0 2.19 2.81
BBBY 170120C00095000 C 01/20/17 95.0 1.54 2.12
BBBY 170120C00100000 C 01/20/17 100.0 1.09 1.61
BBBY 170120P00032500 P 01/20/17 32.5 0.46 0.76
BBBY 170120P00035000 P 01/20/17 35.0 0.63 0.96
BBBY 170120P00037500 P 01/20/17 37.5 0.84 1.21
BBBY 170120P00040000 P 01/20/17 40.0 1.11 1.51
BBBY 170120P00042500 P 01/20/17 42.5 1.43 1.86
BBBY 170120P00045000 P 01/20/17 45.0 1.82 2.28
BBBY 170120P00047500 P 01/20/17 47.5 2.29 2.75
BBBY 170120P00050000 P 01/20/17 50.0 2.84 3.30
BBBY 170120P00055000 P 01/20/17 55.0 4.25 4.75
BBBY 170120P00057500 P 01/20/17 57.5 5.10 5.60
BBBY 170120P00060000 P 01/20/17 60.0 6.05 6.55
BBBY 170120P00062500 P 01/20/17 62.5 7.10 7.65
BBBY 170120P00065000 P 01/20/17 65.0 8.30 8.85
BBBY 170120P00067500 P 01/20/17 67.5 9.60 10.15
BBBY 170120P00070000 P 01/20/17 70.0 11.10 11.55
BBBY 170120P00072500 P 01/20/17 72.5 12.50 13.20
BBBY 170120P00075000 P 01/20/17 75.0 14.15 14.85
BBBY 170120P00080000 P 01/20/17 80.0 17.70 18.40
BBBY 170120P00085000 P 01/20/17 85.0 21.65 22.30
BBBY 170120P00090000 P 01/20/17 90.0 23.90 27.90
BBBY 170120P00095000 P 01/20/17 95.0 28.50 32.30
BBBY 170120P00100000 P 01/20/17 100.0 32.90 36.90

OPRA data is delayed 15 minutes.