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 (2014-10-31)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 141128C00047500 C 11/28/14 47.5 25.10 26.75
BBBY 141128C00050000 C 11/28/14 50.0 21.40 25.50
BBBY 141128C00055000 C 11/28/14 55.0 16.40 20.20
BBBY 141128C00057000 C 11/28/14 57.0 15.10 18.35
BBBY 141128C00058000 C 11/28/14 58.0 14.05 17.25
BBBY 141128C00058500 C 11/28/14 58.5 13.55 16.85
BBBY 141128C00059000 C 11/28/14 59.0 13.10 16.05
BBBY 141128C00059500 C 11/28/14 59.5 13.40 14.90
BBBY 141128C00060000 C 11/28/14 60.0 13.05 14.40
BBBY 141128C00060500 C 11/28/14 60.5 11.50 14.55
BBBY 141128C00061000 C 11/28/14 61.0 11.05 14.30
BBBY 141128C00061500 C 11/28/14 61.5 11.45 12.75
BBBY 141128C00062000 C 11/28/14 62.0 11.15 12.00
BBBY 141128C00062500 C 11/28/14 62.5 9.95 11.55
BBBY 141128C00063000 C 11/28/14 63.0 10.15 11.00
BBBY 141128C00063500 C 11/28/14 63.5 9.55 10.50
BBBY 141128C00064000 C 11/28/14 64.0 9.05 10.00
BBBY 141128C00064500 C 11/28/14 64.5 8.55 9.50
BBBY 141128C00065000 C 11/28/14 65.0 8.05 9.00
BBBY 141128C00065500 C 11/28/14 65.5 7.55 8.55
BBBY 141128C00066000 C 11/28/14 66.0 7.15 8.00
BBBY 141128C00066500 C 11/28/14 66.5 6.35 7.35
BBBY 141128C00067000 C 11/28/14 67.0 6.15 7.00
BBBY 141128C00067500 C 11/28/14 67.5 5.55 6.35
BBBY 141128C00068000 C 11/28/14 68.0 5.00 6.00
BBBY 141128C00068500 C 11/28/14 68.5 4.50 5.50
BBBY 141128C00069000 C 11/28/14 69.0 4.15 5.00
BBBY 141128C00069500 C 11/28/14 69.5 3.65 4.50
BBBY 141128C00070000 C 11/28/14 70.0 3.00 4.00
BBBY 141128C00070500 C 11/28/14 70.5 2.74 3.50
BBBY 141128C00071000 C 11/28/14 71.0 2.34 2.99
BBBY 141128C00071500 C 11/28/14 71.5 1.90 2.50
BBBY 141128C00072000 C 11/28/14 72.0 1.62 2.02
BBBY 141128C00072500 C 11/28/14 72.5 1.25 1.55
BBBY 141128C00073000 C 11/28/14 73.0 0.85 1.12
BBBY 141128C00073500 C 11/28/14 73.5 0.52 0.59
BBBY 141128C00074000 C 11/28/14 74.0 0.24 0.35
BBBY 141128C00074500 C 11/28/14 74.5 0.14 0.18
BBBY 141128C00075000 C 11/28/14 75.0 0.01 0.13
BBBY 141128C00076000 C 11/28/14 76.0 0.00 0.04
BBBY 141128C00077000 C 11/28/14 77.0 0.00 0.03
BBBY 141128C00078000 C 11/28/14 78.0 0.00 0.03
BBBY 141128C00079000 C 11/28/14 79.0 0.00 0.03
BBBY 141128C00080000 C 11/28/14 80.0 0.00 0.03
BBBY 141128C00081000 C 11/28/14 81.0 0.00 0.03
BBBY 141128C00082000 C 11/28/14 82.0 0.00 0.03
BBBY 141128C00083000 C 11/28/14 83.0 0.00 0.02
BBBY 141128C00084000 C 11/28/14 84.0 0.00 0.02
BBBY 141128C00085000 C 11/28/14 85.0 0.00 0.02
BBBY 141128C00090000 C 11/28/14 90.0 0.00 0.02
BBBY 141128P00047500 P 11/28/14 47.5 0.00 0.03
BBBY 141128P00050000 P 11/28/14 50.0 0.00 0.03
BBBY 141128P00055000 P 11/28/14 55.0 0.00 0.03
BBBY 141128P00057000 P 11/28/14 57.0 0.00 0.02
BBBY 141128P00058000 P 11/28/14 58.0 0.00 0.02
BBBY 141128P00058500 P 11/28/14 58.5 0.00 0.02
BBBY 141128P00059000 P 11/28/14 59.0 0.00 0.02
BBBY 141128P00059500 P 11/28/14 59.5 0.00 0.02
BBBY 141128P00060000 P 11/28/14 60.0 0.00 0.03
BBBY 141128P00060500 P 11/28/14 60.5 0.00 0.02
BBBY 141128P00061000 P 11/28/14 61.0 0.00 0.02
BBBY 141128P00061500 P 11/28/14 61.5 0.00 0.02
BBBY 141128P00062000 P 11/28/14 62.0 0.00 0.02
BBBY 141128P00062500 P 11/28/14 62.5 0.00 0.02
BBBY 141128P00063000 P 11/28/14 63.0 0.00 0.02
BBBY 141128P00063500 P 11/28/14 63.5 0.00 0.02
BBBY 141128P00064000 P 11/28/14 64.0 0.00 0.02
BBBY 141128P00064500 P 11/28/14 64.5 0.00 0.02
BBBY 141128P00065000 P 11/28/14 65.0 0.00 0.03
BBBY 141128P00065500 P 11/28/14 65.5 0.00 0.03
BBBY 141128P00066000 P 11/28/14 66.0 0.00 0.03
BBBY 141128P00066500 P 11/28/14 66.5 0.00 0.02
BBBY 141128P00067000 P 11/28/14 67.0 0.00 0.03
BBBY 141128P00067500 P 11/28/14 67.5 0.00 0.03
BBBY 141128P00068000 P 11/28/14 68.0 0.00 0.03
BBBY 141128P00068500 P 11/28/14 68.5 0.00 0.03
BBBY 141128P00069000 P 11/28/14 69.0 0.00 0.03
BBBY 141128P00069500 P 11/28/14 69.5 0.00 0.04
BBBY 141128P00070000 P 11/28/14 70.0 0.00 0.05
BBBY 141128P00070500 P 11/28/14 70.5 0.00 0.06
BBBY 141128P00071000 P 11/28/14 71.0 0.01 0.07
BBBY 141128P00071500 P 11/28/14 71.5 0.02 0.09
BBBY 141128P00072000 P 11/28/14 72.0 0.04 0.12
BBBY 141128P00072500 P 11/28/14 72.5 0.08 0.14
BBBY 141128P00073000 P 11/28/14 73.0 0.16 0.21
BBBY 141128P00073500 P 11/28/14 73.5 0.31 0.37
BBBY 141128P00074000 P 11/28/14 74.0 0.56 0.65
BBBY 141128P00074500 P 11/28/14 74.5 0.79 1.10
BBBY 141128P00075000 P 11/28/14 75.0 1.14 1.53
BBBY 141128P00076000 P 11/28/14 76.0 2.05 2.49
BBBY 141128P00077000 P 11/28/14 77.0 3.00 3.50
BBBY 141128P00078000 P 11/28/14 78.0 4.00 4.80
BBBY 141128P00079000 P 11/28/14 79.0 5.00 5.85
BBBY 141128P00080000 P 11/28/14 80.0 6.00 6.80
BBBY 141128P00081000 P 11/28/14 81.0 7.00 7.85
BBBY 141128P00082000 P 11/28/14 82.0 8.00 8.85
BBBY 141128P00083000 P 11/28/14 83.0 7.95 10.70
BBBY 141128P00084000 P 11/28/14 84.0 8.65 11.95
BBBY 141128P00085000 P 11/28/14 85.0 9.65 12.95
BBBY 141128P00090000 P 11/28/14 90.0 15.80 17.10
BBBY 141205C00058000 C 12/05/14 58.0 13.75 16.00
BBBY 141205C00058500 C 12/05/14 58.5 13.30 16.70
BBBY 141205C00059000 C 12/05/14 59.0 12.75 15.60
BBBY 141205C00059500 C 12/05/14 59.5 12.25 15.40
BBBY 141205C00060000 C 12/05/14 60.0 11.75 14.70
BBBY 141205C00060500 C 12/05/14 60.5 11.25 14.80
BBBY 141205C00061000 C 12/05/14 61.0 10.90 14.40
BBBY 141205C00061500 C 12/05/14 61.5 10.80 13.50
BBBY 141205C00062000 C 12/05/14 62.0 11.05 12.15
BBBY 141205C00062500 C 12/05/14 62.5 10.55 11.65
BBBY 141205C00063000 C 12/05/14 63.0 9.90 11.15
BBBY 141205C00063500 C 12/05/14 63.5 9.40 10.50
BBBY 141205C00064000 C 12/05/14 64.0 8.90 10.00
BBBY 141205C00064500 C 12/05/14 64.5 8.40 9.50
BBBY 141205C00065000 C 12/05/14 65.0 7.90 9.00
BBBY 141205C00065500 C 12/05/14 65.5 7.40 8.50
BBBY 141205C00066000 C 12/05/14 66.0 6.90 8.00
BBBY 141205C00066500 C 12/05/14 66.5 6.40 7.50
BBBY 141205C00067000 C 12/05/14 67.0 5.90 7.00
BBBY 141205C00067500 C 12/05/14 67.5 5.50 6.50
BBBY 141205C00068000 C 12/05/14 68.0 5.00 6.00
BBBY 141205C00068500 C 12/05/14 68.5 4.50 5.50
BBBY 141205C00069000 C 12/05/14 69.0 4.05 5.05
BBBY 141205C00069500 C 12/05/14 69.5 4.10 4.55
BBBY 141205C00070000 C 12/05/14 70.0 3.60 4.00
BBBY 141205C00070500 C 12/05/14 70.5 3.10 3.55
BBBY 141205C00071000 C 12/05/14 71.0 2.66 3.10
BBBY 141205C00071500 C 12/05/14 71.5 2.22 2.63
BBBY 141205C00072000 C 12/05/14 72.0 1.83 2.03
BBBY 141205C00072500 C 12/05/14 72.5 1.51 1.63
BBBY 141205C00073000 C 12/05/14 73.0 1.16 1.27
BBBY 141205C00073500 C 12/05/14 73.5 0.85 0.99
BBBY 141205C00074000 C 12/05/14 74.0 0.60 0.69
BBBY 141205C00074500 C 12/05/14 74.5 0.41 0.50
BBBY 141205C00075000 C 12/05/14 75.0 0.27 0.33
BBBY 141205C00076000 C 12/05/14 76.0 0.08 0.17
BBBY 141205C00080000 C 12/05/14 80.0 0.00 0.03
BBBY 141205P00058000 P 12/05/14 58.0 0.00 0.03
BBBY 141205P00058500 P 12/05/14 58.5 0.00 0.03
BBBY 141205P00059000 P 12/05/14 59.0 0.00 0.03
BBBY 141205P00059500 P 12/05/14 59.5 0.00 0.03
BBBY 141205P00060000 P 12/05/14 60.0 0.00 0.03
BBBY 141205P00060500 P 12/05/14 60.5 0.00 0.03
BBBY 141205P00061000 P 12/05/14 61.0 0.00 0.03
BBBY 141205P00061500 P 12/05/14 61.5 0.00 0.03
BBBY 141205P00062000 P 12/05/14 62.0 0.00 0.03
BBBY 141205P00062500 P 12/05/14 62.5 0.00 0.03
BBBY 141205P00063000 P 12/05/14 63.0 0.00 0.03
BBBY 141205P00063500 P 12/05/14 63.5 0.00 0.03
BBBY 141205P00064000 P 12/05/14 64.0 0.00 0.03
BBBY 141205P00064500 P 12/05/14 64.5 0.00 0.04
BBBY 141205P00065000 P 12/05/14 65.0 0.00 0.04
BBBY 141205P00065500 P 12/05/14 65.5 0.00 0.04
BBBY 141205P00066000 P 12/05/14 66.0 0.00 0.04
BBBY 141205P00066500 P 12/05/14 66.5 0.00 0.05
BBBY 141205P00067000 P 12/05/14 67.0 0.00 0.05
BBBY 141205P00067500 P 12/05/14 67.5 0.00 0.06
BBBY 141205P00068000 P 12/05/14 68.0 0.01 0.08
BBBY 141205P00068500 P 12/05/14 68.5 0.01 0.09
BBBY 141205P00069000 P 12/05/14 69.0 0.02 0.09
BBBY 141205P00069500 P 12/05/14 69.5 0.03 0.10
BBBY 141205P00070000 P 12/05/14 70.0 0.04 0.13
BBBY 141205P00070500 P 12/05/14 70.5 0.07 0.16
BBBY 141205P00071000 P 12/05/14 71.0 0.10 0.15
BBBY 141205P00071500 P 12/05/14 71.5 0.13 0.21
BBBY 141205P00072000 P 12/05/14 72.0 0.22 0.29
BBBY 141205P00072500 P 12/05/14 72.5 0.32 0.39
BBBY 141205P00073000 P 12/05/14 73.0 0.46 0.53
BBBY 141205P00073500 P 12/05/14 73.5 0.65 0.74
BBBY 141205P00074000 P 12/05/14 74.0 0.88 1.06
BBBY 141205P00074500 P 12/05/14 74.5 1.19 1.36
BBBY 141205P00075000 P 12/05/14 75.0 1.52 1.73
BBBY 141205P00076000 P 12/05/14 76.0 2.18 2.79
BBBY 141205P00080000 P 12/05/14 80.0 6.00 6.85
BBBY 141212C00058000 C 12/12/14 58.0 14.65 16.05
BBBY 141212C00058500 C 12/12/14 58.5 13.35 15.60
BBBY 141212C00059000 C 12/12/14 59.0 13.05 15.25
BBBY 141212C00059500 C 12/12/14 59.5 12.25 16.00
BBBY 141212C00060000 C 12/12/14 60.0 11.85 14.10
BBBY 141212C00060500 C 12/12/14 60.5 11.25 14.45
BBBY 141212C00061000 C 12/12/14 61.0 10.75 13.20
BBBY 141212C00061500 C 12/12/14 61.5 10.25 12.90
BBBY 141212C00062000 C 12/12/14 62.0 10.80 12.05
BBBY 141212C00062500 C 12/12/14 62.5 10.35 11.50
BBBY 141212C00063000 C 12/12/14 63.0 9.80 11.00
BBBY 141212C00063500 C 12/12/14 63.5 9.30 10.50
BBBY 141212C00064000 C 12/12/14 64.0 8.80 10.00
BBBY 141212C00064500 C 12/12/14 64.5 8.30 9.50
BBBY 141212C00065000 C 12/12/14 65.0 7.80 9.00
BBBY 141212C00065500 C 12/12/14 65.5 7.35 8.50
BBBY 141212C00066000 C 12/12/14 66.0 7.10 8.00
BBBY 141212C00066500 C 12/12/14 66.5 6.35 7.55
BBBY 141212C00067000 C 12/12/14 67.0 5.85 7.05
BBBY 141212C00067500 C 12/12/14 67.5 5.35 6.55
BBBY 141212C00068000 C 12/12/14 68.0 4.95 6.05
BBBY 141212C00068500 C 12/12/14 68.5 4.75 5.55
BBBY 141212C00069000 C 12/12/14 69.0 4.05 5.10
BBBY 141212C00069500 C 12/12/14 69.5 4.15 4.50
BBBY 141212C00070000 C 12/12/14 70.0 3.70 4.00
BBBY 141212C00070500 C 12/12/14 70.5 3.10 3.65
BBBY 141212C00071000 C 12/12/14 71.0 2.88 3.05
BBBY 141212C00071500 C 12/12/14 71.5 2.41 2.61
BBBY 141212C00072000 C 12/12/14 72.0 2.09 2.20
BBBY 141212C00072500 C 12/12/14 72.5 1.73 1.86
BBBY 141212C00073000 C 12/12/14 73.0 1.39 1.54
BBBY 141212C00073500 C 12/12/14 73.5 1.11 1.20
BBBY 141212C00074000 C 12/12/14 74.0 0.86 0.96
BBBY 141212C00074500 C 12/12/14 74.5 0.65 0.75
BBBY 141212C00075000 C 12/12/14 75.0 0.48 0.56
BBBY 141212C00076000 C 12/12/14 76.0 0.25 0.31
BBBY 141212C00080000 C 12/12/14 80.0 0.02 0.04
BBBY 141212P00058000 P 12/12/14 58.0 0.00 0.03
BBBY 141212P00058500 P 12/12/14 58.5 0.00 0.03
BBBY 141212P00059000 P 12/12/14 59.0 0.00 0.03
BBBY 141212P00059500 P 12/12/14 59.5 0.00 0.03
BBBY 141212P00060000 P 12/12/14 60.0 0.00 0.03
BBBY 141212P00060500 P 12/12/14 60.5 0.00 0.03
BBBY 141212P00061000 P 12/12/14 61.0 0.00 0.04
BBBY 141212P00061500 P 12/12/14 61.5 0.00 0.04
BBBY 141212P00062000 P 12/12/14 62.0 0.00 0.04
BBBY 141212P00062500 P 12/12/14 62.5 0.00 0.04
BBBY 141212P00063000 P 12/12/14 63.0 0.00 0.04
BBBY 141212P00063500 P 12/12/14 63.5 0.00 0.05
BBBY 141212P00064000 P 12/12/14 64.0 0.00 0.05
BBBY 141212P00064500 P 12/12/14 64.5 0.00 0.05
BBBY 141212P00065000 P 12/12/14 65.0 0.00 0.05
BBBY 141212P00065500 P 12/12/14 65.5 0.00 0.06
BBBY 141212P00066000 P 12/12/14 66.0 0.01 0.07
BBBY 141212P00066500 P 12/12/14 66.5 0.02 0.09
BBBY 141212P00067000 P 12/12/14 67.0 0.03 0.09
BBBY 141212P00067500 P 12/12/14 67.5 0.03 0.11
BBBY 141212P00068000 P 12/12/14 68.0 0.04 0.11
BBBY 141212P00068500 P 12/12/14 68.5 0.06 0.14
BBBY 141212P00069000 P 12/12/14 69.0 0.07 0.16
BBBY 141212P00069500 P 12/12/14 69.5 0.10 0.19
BBBY 141212P00070000 P 12/12/14 70.0 0.13 0.22
BBBY 141212P00070500 P 12/12/14 70.5 0.16 0.28
BBBY 141212P00071000 P 12/12/14 71.0 0.22 0.29
BBBY 141212P00071500 P 12/12/14 71.5 0.30 0.37
BBBY 141212P00072000 P 12/12/14 72.0 0.39 0.49
BBBY 141212P00072500 P 12/12/14 72.5 0.52 0.63
BBBY 141212P00073000 P 12/12/14 73.0 0.69 0.81
BBBY 141212P00073500 P 12/12/14 73.5 0.89 1.01
BBBY 141212P00074000 P 12/12/14 74.0 1.14 1.28
BBBY 141212P00074500 P 12/12/14 74.5 1.42 1.60
BBBY 141212P00075000 P 12/12/14 75.0 1.75 1.94
BBBY 141212P00076000 P 12/12/14 76.0 2.35 2.84
BBBY 141212P00080000 P 12/12/14 80.0 6.05 6.90
BBBY 141220C00045000 C 12/20/14 45.0 27.30 29.20
BBBY 141220C00047500 C 12/20/14 47.5 23.90 27.95
BBBY 141220C00050000 C 12/20/14 50.0 22.05 25.35
BBBY 141220C00055000 C 12/20/14 55.0 17.05 19.30
BBBY 141220C00057500 C 12/20/14 57.5 14.60 16.85
BBBY 141220C00058000 C 12/20/14 58.0 14.05 17.40
BBBY 141220C00059000 C 12/20/14 59.0 13.00 16.40
BBBY 141220C00060000 C 12/20/14 60.0 13.10 14.00
BBBY 141220C00061000 C 12/20/14 61.0 12.15 13.10
BBBY 141220C00062000 C 12/20/14 62.0 10.90 12.00
BBBY 141220C00062500 C 12/20/14 62.5 10.45 11.50
BBBY 141220C00063000 C 12/20/14 63.0 10.10 11.00
BBBY 141220C00063500 C 12/20/14 63.5 9.60 10.50
BBBY 141220C00064000 C 12/20/14 64.0 9.10 10.05
BBBY 141220C00064500 C 12/20/14 64.5 8.60 9.55
BBBY 141220C00065000 C 12/20/14 65.0 8.10 9.05
BBBY 141220C00065500 C 12/20/14 65.5 7.60 8.55
BBBY 141220C00066000 C 12/20/14 66.0 7.15 8.05
BBBY 141220C00066500 C 12/20/14 66.5 6.65 7.55
BBBY 141220C00067000 C 12/20/14 67.0 6.15 7.05
BBBY 141220C00067500 C 12/20/14 67.5 5.65 6.60
BBBY 141220C00068000 C 12/20/14 68.0 5.20 6.10
BBBY 141220C00068500 C 12/20/14 68.5 4.65 5.60
BBBY 141220C00069000 C 12/20/14 69.0 4.15 5.15
BBBY 141220C00069500 C 12/20/14 69.5 3.75 4.70
BBBY 141220C00070000 C 12/20/14 70.0 3.75 4.05
BBBY 141220C00070500 C 12/20/14 70.5 3.35 3.65
BBBY 141220C00071000 C 12/20/14 71.0 3.00 3.20
BBBY 141220C00071500 C 12/20/14 71.5 2.64 2.84
BBBY 141220C00072000 C 12/20/14 72.0 2.25 2.41
BBBY 141220C00072500 C 12/20/14 72.5 1.93 2.06
BBBY 141220C00073000 C 12/20/14 73.0 1.61 1.74
BBBY 141220C00073500 C 12/20/14 73.5 1.33 1.40
BBBY 141220C00074000 C 12/20/14 74.0 1.08 1.17
BBBY 141220C00074500 C 12/20/14 74.5 0.85 0.92
BBBY 141220C00075000 C 12/20/14 75.0 0.69 0.75
BBBY 141220C00076000 C 12/20/14 76.0 0.40 0.46
BBBY 141220C00077500 C 12/20/14 77.5 0.17 0.23
BBBY 141220C00079000 C 12/20/14 79.0 0.05 0.10
BBBY 141220C00080000 C 12/20/14 80.0 0.02 0.06
BBBY 141220C00081000 C 12/20/14 81.0 0.00 0.04
BBBY 141220C00082000 C 12/20/14 82.0 0.00 0.04
BBBY 141220C00083000 C 12/20/14 83.0 0.00 0.04
BBBY 141220C00084000 C 12/20/14 84.0 0.00 0.03
BBBY 141220C00085000 C 12/20/14 85.0 0.00 0.03
BBBY 141220C00086000 C 12/20/14 86.0 0.00 0.03
BBBY 141220C00089000 C 12/20/14 89.0 0.00 0.03
BBBY 141220C00090000 C 12/20/14 90.0 0.00 0.03
BBBY 141220P00045000 P 12/20/14 45.0 0.00 0.03
BBBY 141220P00047500 P 12/20/14 47.5 0.00 0.03
BBBY 141220P00050000 P 12/20/14 50.0 0.00 0.03
BBBY 141220P00055000 P 12/20/14 55.0 0.00 0.03
BBBY 141220P00057500 P 12/20/14 57.5 0.00 0.03
BBBY 141220P00058000 P 12/20/14 58.0 0.00 0.03
BBBY 141220P00059000 P 12/20/14 59.0 0.00 0.03
BBBY 141220P00060000 P 12/20/14 60.0 0.00 0.04
BBBY 141220P00061000 P 12/20/14 61.0 0.00 0.04
BBBY 141220P00062000 P 12/20/14 62.0 0.00 0.04
BBBY 141220P00062500 P 12/20/14 62.5 0.01 0.05
BBBY 141220P00063000 P 12/20/14 63.0 0.01 0.05
BBBY 141220P00063500 P 12/20/14 63.5 0.01 0.06
BBBY 141220P00064000 P 12/20/14 64.0 0.01 0.07
BBBY 141220P00064500 P 12/20/14 64.5 0.02 0.08
BBBY 141220P00065000 P 12/20/14 65.0 0.02 0.09
BBBY 141220P00065500 P 12/20/14 65.5 0.03 0.09
BBBY 141220P00066000 P 12/20/14 66.0 0.04 0.10
BBBY 141220P00066500 P 12/20/14 66.5 0.05 0.11
BBBY 141220P00067000 P 12/20/14 67.0 0.06 0.12
BBBY 141220P00067500 P 12/20/14 67.5 0.07 0.13
BBBY 141220P00068000 P 12/20/14 68.0 0.09 0.15
BBBY 141220P00068500 P 12/20/14 68.5 0.11 0.18
BBBY 141220P00069000 P 12/20/14 69.0 0.14 0.20
BBBY 141220P00069500 P 12/20/14 69.5 0.17 0.24
BBBY 141220P00070000 P 12/20/14 70.0 0.21 0.28
BBBY 141220P00070500 P 12/20/14 70.5 0.27 0.33
BBBY 141220P00071000 P 12/20/14 71.0 0.35 0.43
BBBY 141220P00071500 P 12/20/14 71.5 0.46 0.51
BBBY 141220P00072000 P 12/20/14 72.0 0.57 0.63
BBBY 141220P00072500 P 12/20/14 72.5 0.71 0.82
BBBY 141220P00073000 P 12/20/14 73.0 0.89 0.96
BBBY 141220P00073500 P 12/20/14 73.5 1.10 1.22
BBBY 141220P00074000 P 12/20/14 74.0 1.34 1.46
BBBY 141220P00074500 P 12/20/14 74.5 1.62 1.76
BBBY 141220P00075000 P 12/20/14 75.0 1.94 2.07
BBBY 141220P00076000 P 12/20/14 76.0 2.65 2.80
BBBY 141220P00077500 P 12/20/14 77.5 3.70 4.40
BBBY 141220P00079000 P 12/20/14 79.0 5.10 6.10
BBBY 141220P00080000 P 12/20/14 80.0 6.05 6.90
BBBY 141220P00081000 P 12/20/14 81.0 7.05 8.10
BBBY 141220P00082000 P 12/20/14 82.0 8.00 8.95
BBBY 141220P00083000 P 12/20/14 83.0 8.95 10.30
BBBY 141220P00084000 P 12/20/14 84.0 8.85 11.95
BBBY 141220P00085000 P 12/20/14 85.0 9.85 12.95
BBBY 141220P00086000 P 12/20/14 86.0 10.85 14.00
BBBY 141220P00089000 P 12/20/14 89.0 13.75 16.95
BBBY 141220P00090000 P 12/20/14 90.0 15.70 17.35
BBBY 141226C00059000 C 12/26/14 59.0 13.70 15.00
BBBY 141226C00060000 C 12/26/14 60.0 12.50 14.00
BBBY 141226C00061000 C 12/26/14 61.0 11.60 13.00
BBBY 141226C00061500 C 12/26/14 61.5 11.45 12.50
BBBY 141226C00062000 C 12/26/14 62.0 10.95 12.00
BBBY 141226C00062500 C 12/26/14 62.5 10.70 11.70
BBBY 141226C00063000 C 12/26/14 63.0 10.20 11.05
BBBY 141226C00063500 C 12/26/14 63.5 9.70 10.55
BBBY 141226C00064000 C 12/26/14 64.0 9.10 10.05
BBBY 141226C00064500 C 12/26/14 64.5 8.65 9.55
BBBY 141226C00065000 C 12/26/14 65.0 8.15 9.05
BBBY 141226C00065500 C 12/26/14 65.5 7.75 8.55
BBBY 141226C00066000 C 12/26/14 66.0 7.25 8.05
BBBY 141226C00066500 C 12/26/14 66.5 6.70 7.60
BBBY 141226C00067000 C 12/26/14 67.0 6.20 7.10
BBBY 141226C00067500 C 12/26/14 67.5 5.75 6.60
BBBY 141226C00068000 C 12/26/14 68.0 5.25 6.15
BBBY 141226C00068500 C 12/26/14 68.5 4.80 5.70
BBBY 141226C00069000 C 12/26/14 69.0 4.35 5.20
BBBY 141226C00069500 C 12/26/14 69.5 4.20 4.75
BBBY 141226C00070000 C 12/26/14 70.0 3.85 4.30
BBBY 141226C00070500 C 12/26/14 70.5 3.50 3.80
BBBY 141226C00071000 C 12/26/14 71.0 3.05 3.40
BBBY 141226C00071500 C 12/26/14 71.5 2.72 3.00
BBBY 141226C00072000 C 12/26/14 72.0 2.35 2.64
BBBY 141226C00072500 C 12/26/14 72.5 2.01 2.30
BBBY 141226C00073000 C 12/26/14 73.0 1.71 1.99
BBBY 141226C00073500 C 12/26/14 73.5 1.45 1.58
BBBY 141226C00074000 C 12/26/14 74.0 1.19 1.37
BBBY 141226C00074500 C 12/26/14 74.5 0.96 1.19
BBBY 141226C00075000 C 12/26/14 75.0 0.78 0.97
BBBY 141226C00076000 C 12/26/14 76.0 0.47 0.63
BBBY 141226C00080000 C 12/26/14 80.0 0.04 0.10
BBBY 141226P00059000 P 12/26/14 59.0 0.00 0.04
BBBY 141226P00060000 P 12/26/14 60.0 0.00 0.05
BBBY 141226P00061000 P 12/26/14 61.0 0.00 0.05
BBBY 141226P00061500 P 12/26/14 61.5 0.00 0.06
BBBY 141226P00062000 P 12/26/14 62.0 0.01 0.06
BBBY 141226P00062500 P 12/26/14 62.5 0.01 0.07
BBBY 141226P00063000 P 12/26/14 63.0 0.01 0.08
BBBY 141226P00063500 P 12/26/14 63.5 0.02 0.09
BBBY 141226P00064000 P 12/26/14 64.0 0.03 0.09
BBBY 141226P00064500 P 12/26/14 64.5 0.03 0.11
BBBY 141226P00065000 P 12/26/14 65.0 0.04 0.12
BBBY 141226P00065500 P 12/26/14 65.5 0.05 0.13
BBBY 141226P00066000 P 12/26/14 66.0 0.06 0.14
BBBY 141226P00066500 P 12/26/14 66.5 0.07 0.17
BBBY 141226P00067000 P 12/26/14 67.0 0.09 0.19
BBBY 141226P00067500 P 12/26/14 67.5 0.11 0.22
BBBY 141226P00068000 P 12/26/14 68.0 0.14 0.21
BBBY 141226P00068500 P 12/26/14 68.5 0.17 0.28
BBBY 141226P00069000 P 12/26/14 69.0 0.20 0.34
BBBY 141226P00069500 P 12/26/14 69.5 0.25 0.38
BBBY 141226P00070000 P 12/26/14 70.0 0.30 0.45
BBBY 141226P00070500 P 12/26/14 70.5 0.37 0.54
BBBY 141226P00071000 P 12/26/14 71.0 0.45 0.62
BBBY 141226P00071500 P 12/26/14 71.5 0.56 0.74
BBBY 141226P00072000 P 12/26/14 72.0 0.68 0.82
BBBY 141226P00072500 P 12/26/14 72.5 0.84 0.99
BBBY 141226P00073000 P 12/26/14 73.0 1.01 1.22
BBBY 141226P00073500 P 12/26/14 73.5 1.25 1.41
BBBY 141226P00074000 P 12/26/14 74.0 1.49 1.66
BBBY 141226P00074500 P 12/26/14 74.5 1.75 1.94
BBBY 141226P00075000 P 12/26/14 75.0 2.02 2.25
BBBY 141226P00076000 P 12/26/14 76.0 2.72 2.98
BBBY 141226P00080000 P 12/26/14 80.0 6.10 7.05
BBBY 150102C00060000 C 01/02/15 60.0 12.95 14.00
BBBY 150102C00061000 C 01/02/15 61.0 11.85 13.05
BBBY 150102C00062000 C 01/02/15 62.0 11.10 12.05
BBBY 150102C00063000 C 01/02/15 63.0 10.10 11.05
BBBY 150102C00063500 C 01/02/15 63.5 9.65 10.55
BBBY 150102C00064000 C 01/02/15 64.0 9.15 10.05
BBBY 150102C00064500 C 01/02/15 64.5 8.65 9.55
BBBY 150102C00065000 C 01/02/15 65.0 8.15 9.10
BBBY 150102C00065500 C 01/02/15 65.5 7.70 8.60
BBBY 150102C00066000 C 01/02/15 66.0 7.20 8.10
BBBY 150102C00066500 C 01/02/15 66.5 6.75 7.60
BBBY 150102C00067000 C 01/02/15 67.0 6.25 7.15
BBBY 150102C00067500 C 01/02/15 67.5 5.85 6.65
BBBY 150102C00068000 C 01/02/15 68.0 5.35 6.20
BBBY 150102C00068500 C 01/02/15 68.5 4.30 5.75
BBBY 150102C00069000 C 01/02/15 69.0 4.45 5.30
BBBY 150102C00069500 C 01/02/15 69.5 4.20 4.85
BBBY 150102C00070000 C 01/02/15 70.0 4.00 4.30
BBBY 150102C00070500 C 01/02/15 70.5 3.60 3.90
BBBY 150102C00071000 C 01/02/15 71.0 3.20 3.45
BBBY 150102C00071500 C 01/02/15 71.5 2.86 3.05
BBBY 150102C00072000 C 01/02/15 72.0 2.51 2.71
BBBY 150102C00072500 C 01/02/15 72.5 2.15 2.33
BBBY 150102C00073000 C 01/02/15 73.0 1.85 2.09
BBBY 150102C00073500 C 01/02/15 73.5 1.57 1.76
BBBY 150102C00074000 C 01/02/15 74.0 1.32 1.49
BBBY 150102C00074500 C 01/02/15 74.5 1.10 1.25
BBBY 150102C00075000 C 01/02/15 75.0 0.92 1.12
BBBY 150102C00076000 C 01/02/15 76.0 0.58 0.72
BBBY 150102C00077000 C 01/02/15 77.0 0.37 0.51
BBBY 150102C00078000 C 01/02/15 78.0 0.20 0.33
BBBY 150102C00079000 C 01/02/15 79.0 0.11 0.21
BBBY 150102C00080000 C 01/02/15 80.0 0.07 0.13
BBBY 150102C00081000 C 01/02/15 81.0 0.04 0.09
BBBY 150102C00082000 C 01/02/15 82.0 0.01 0.06
BBBY 150102P00060000 P 01/02/15 60.0 0.01 0.06
BBBY 150102P00061000 P 01/02/15 61.0 0.01 0.07
BBBY 150102P00062000 P 01/02/15 62.0 0.02 0.08
BBBY 150102P00063000 P 01/02/15 63.0 0.03 0.10
BBBY 150102P00063500 P 01/02/15 63.5 0.04 0.11
BBBY 150102P00064000 P 01/02/15 64.0 0.05 0.12
BBBY 150102P00064500 P 01/02/15 64.5 0.05 0.14
BBBY 150102P00065000 P 01/02/15 65.0 0.06 0.14
BBBY 150102P00065500 P 01/02/15 65.5 0.08 0.16
BBBY 150102P00066000 P 01/02/15 66.0 0.09 0.18
BBBY 150102P00066500 P 01/02/15 66.5 0.11 0.21
BBBY 150102P00067000 P 01/02/15 67.0 0.13 0.21
BBBY 150102P00067500 P 01/02/15 67.5 0.16 0.25
BBBY 150102P00068000 P 01/02/15 68.0 0.19 0.30
BBBY 150102P00068500 P 01/02/15 68.5 0.23 0.35
BBBY 150102P00069000 P 01/02/15 69.0 0.28 0.42
BBBY 150102P00069500 P 01/02/15 69.5 0.33 0.44
BBBY 150102P00070000 P 01/02/15 70.0 0.39 0.49
BBBY 150102P00070500 P 01/02/15 70.5 0.46 0.64
BBBY 150102P00071000 P 01/02/15 71.0 0.58 0.69
BBBY 150102P00071500 P 01/02/15 71.5 0.67 0.81
BBBY 150102P00072000 P 01/02/15 72.0 0.83 0.96
BBBY 150102P00072500 P 01/02/15 72.5 0.96 1.12
BBBY 150102P00073000 P 01/02/15 73.0 1.14 1.34
BBBY 150102P00073500 P 01/02/15 73.5 1.39 1.55
BBBY 150102P00074000 P 01/02/15 74.0 1.63 1.80
BBBY 150102P00074500 P 01/02/15 74.5 1.89 2.09
BBBY 150102P00075000 P 01/02/15 75.0 2.18 2.39
BBBY 150102P00076000 P 01/02/15 76.0 2.84 3.10
BBBY 150102P00077000 P 01/02/15 77.0 3.50 4.40
BBBY 150102P00078000 P 01/02/15 78.0 4.30 5.10
BBBY 150102P00079000 P 01/02/15 79.0 5.20 6.10
BBBY 150102P00080000 P 01/02/15 80.0 6.15 6.95
BBBY 150102P00081000 P 01/02/15 81.0 7.10 8.10
BBBY 150102P00082000 P 01/02/15 82.0 8.05 9.00
BBBY 150117C00027500 C 01/17/15 27.5 44.65 47.85
BBBY 150117C00030000 C 01/17/15 30.0 42.05 45.35
BBBY 150117C00032500 C 01/17/15 32.5 39.65 42.85
BBBY 150117C00035000 C 01/17/15 35.0 37.90 39.45
BBBY 150117C00037500 C 01/17/15 37.5 34.65 37.60
BBBY 150117C00040000 C 01/17/15 40.0 32.95 34.60
BBBY 150117C00042500 C 01/17/15 42.5 29.65 32.85
BBBY 150117C00045000 C 01/17/15 45.0 27.85 29.45
BBBY 150117C00047500 C 01/17/15 47.5 25.35 26.55
BBBY 150117C00050000 C 01/17/15 50.0 22.25 24.05
BBBY 150117C00052500 C 01/17/15 52.5 20.50 21.60
BBBY 150117C00055000 C 01/17/15 55.0 17.80 19.10
BBBY 150117C00057500 C 01/17/15 57.5 14.60 16.65
BBBY 150117C00060000 C 01/17/15 60.0 13.65 14.05
BBBY 150117C00062500 C 01/17/15 62.5 11.25 11.80
BBBY 150117C00065000 C 01/17/15 65.0 8.90 9.50
BBBY 150117C00067500 C 01/17/15 67.5 6.85 7.20
BBBY 150117C00070000 C 01/17/15 70.0 4.95 5.20
BBBY 150117C00072500 C 01/17/15 72.5 3.45 3.55
BBBY 150117C00075000 C 01/17/15 75.0 2.19 2.27
BBBY 150117C00077500 C 01/17/15 77.5 1.31 1.36
BBBY 150117C00080000 C 01/17/15 80.0 0.75 0.80
BBBY 150117C00082500 C 01/17/15 82.5 0.38 0.44
BBBY 150117C00085000 C 01/17/15 85.0 0.14 0.24
BBBY 150117C00087500 C 01/17/15 87.5 0.06 0.13
BBBY 150117C00090000 C 01/17/15 90.0 0.02 0.08
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.02
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.02
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 0.03
BBBY 150117P00042500 P 01/17/15 42.5 0.00 0.03
BBBY 150117P00045000 P 01/17/15 45.0 0.00 0.04
BBBY 150117P00047500 P 01/17/15 47.5 0.00 0.04
BBBY 150117P00050000 P 01/17/15 50.0 0.00 0.05
BBBY 150117P00052500 P 01/17/15 52.5 0.03 0.07
BBBY 150117P00055000 P 01/17/15 55.0 0.05 0.10
BBBY 150117P00057500 P 01/17/15 57.5 0.08 0.14
BBBY 150117P00060000 P 01/17/15 60.0 0.15 0.20
BBBY 150117P00062500 P 01/17/15 62.5 0.25 0.31
BBBY 150117P00065000 P 01/17/15 65.0 0.43 0.47
BBBY 150117P00067500 P 01/17/15 67.5 0.75 0.84
BBBY 150117P00070000 P 01/17/15 70.0 1.34 1.39
BBBY 150117P00072500 P 01/17/15 72.5 2.21 2.27
BBBY 150117P00075000 P 01/17/15 75.0 3.45 3.55
BBBY 150117P00077500 P 01/17/15 77.5 5.00 5.15
BBBY 150117P00080000 P 01/17/15 80.0 6.80 7.15
BBBY 150117P00082500 P 01/17/15 82.5 8.90 9.60
BBBY 150117P00085000 P 01/17/15 85.0 11.20 12.10
BBBY 150117P00087500 P 01/17/15 87.5 13.60 14.60
BBBY 150117P00090000 P 01/17/15 90.0 15.95 17.85
BBBY 150117P00095000 P 01/17/15 95.0 20.90 22.25
BBBY 150117P00100000 P 01/17/15 100.0 25.45 27.50
BBBY 150117P00105000 P 01/17/15 105.0 29.65 32.95
BBBY 150117P00110000 P 01/17/15 110.0 34.65 37.95
BBBY 150117P00115000 P 01/17/15 115.0 39.50 43.30
BBBY 150220C00030000 C 02/20/15 30.0 41.45 45.45
BBBY 150220C00032500 C 02/20/15 32.5 39.25 42.95
BBBY 150220C00035000 C 02/20/15 35.0 36.45 40.25
BBBY 150220C00037500 C 02/20/15 37.5 33.95 37.95
BBBY 150220C00040000 C 02/20/15 40.0 31.50 34.90
BBBY 150220C00042500 C 02/20/15 42.5 29.05 32.90
BBBY 150220C00045000 C 02/20/15 45.0 26.60 29.65
BBBY 150220C00047500 C 02/20/15 47.5 25.50 26.60
BBBY 150220C00050000 C 02/20/15 50.0 23.05 24.15
BBBY 150220C00052500 C 02/20/15 52.5 20.10 21.80
BBBY 150220C00055000 C 02/20/15 55.0 17.90 19.20
BBBY 150220C00057500 C 02/20/15 57.5 14.10 17.00
BBBY 150220C00060000 C 02/20/15 60.0 13.80 14.35
BBBY 150220C00062500 C 02/20/15 62.5 11.40 12.05
BBBY 150220C00065000 C 02/20/15 65.0 9.20 9.65
BBBY 150220C00067500 C 02/20/15 67.5 7.20 7.50
BBBY 150220C00070000 C 02/20/15 70.0 5.45 5.60
BBBY 150220C00072500 C 02/20/15 72.5 3.85 4.00
BBBY 150220C00075000 C 02/20/15 75.0 2.61 2.68
BBBY 150220C00077500 C 02/20/15 77.5 1.68 1.72
BBBY 150220C00080000 C 02/20/15 80.0 1.02 1.09
BBBY 150220C00082500 C 02/20/15 82.5 0.57 0.67
BBBY 150220C00085000 C 02/20/15 85.0 0.32 0.41
BBBY 150220C00090000 C 02/20/15 90.0 0.07 0.15
BBBY 150220C00095000 C 02/20/15 95.0 0.02 0.07
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.03
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.03
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.03
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.03
BBBY 150220P00040000 P 02/20/15 40.0 0.00 0.03
BBBY 150220P00042500 P 02/20/15 42.5 0.00 0.04
BBBY 150220P00045000 P 02/20/15 45.0 0.00 0.04
BBBY 150220P00047500 P 02/20/15 47.5 0.02 0.06
BBBY 150220P00050000 P 02/20/15 50.0 0.05 0.09
BBBY 150220P00052500 P 02/20/15 52.5 0.04 0.13
BBBY 150220P00055000 P 02/20/15 55.0 0.09 0.19
BBBY 150220P00057500 P 02/20/15 57.5 0.17 0.26
BBBY 150220P00060000 P 02/20/15 60.0 0.26 0.37
BBBY 150220P00062500 P 02/20/15 62.5 0.42 0.50
BBBY 150220P00065000 P 02/20/15 65.0 0.67 0.77
BBBY 150220P00067500 P 02/20/15 67.5 1.08 1.12
BBBY 150220P00070000 P 02/20/15 70.0 1.70 1.76
BBBY 150220P00072500 P 02/20/15 72.5 2.59 2.66
BBBY 150220P00075000 P 02/20/15 75.0 3.80 3.90
BBBY 150220P00077500 P 02/20/15 77.5 5.35 5.50
BBBY 150220P00080000 P 02/20/15 80.0 7.15 7.35
BBBY 150220P00082500 P 02/20/15 82.5 9.10 10.25
BBBY 150220P00085000 P 02/20/15 85.0 10.80 12.80
BBBY 150220P00090000 P 02/20/15 90.0 15.85 18.40
BBBY 150220P00095000 P 02/20/15 95.0 20.95 23.55
BBBY 150515C00032500 C 05/15/15 32.5 38.90 43.35
BBBY 150515C00035000 C 05/15/15 35.0 36.40 40.90
BBBY 150515C00037500 C 05/15/15 37.5 33.85 38.10
BBBY 150515C00040000 C 05/15/15 40.0 31.55 35.60
BBBY 150515C00042500 C 05/15/15 42.5 29.10 33.05
BBBY 150515C00045000 C 05/15/15 45.0 26.65 30.55
BBBY 150515C00047500 C 05/15/15 47.5 24.15 28.20
BBBY 150515C00050000 C 05/15/15 50.0 23.20 24.75
BBBY 150515C00055000 C 05/15/15 55.0 17.80 19.55
BBBY 150515C00057500 C 05/15/15 57.5 15.55 17.20
BBBY 150515C00060000 C 05/15/15 60.0 13.60 15.20
BBBY 150515C00062500 C 05/15/15 62.5 11.80 12.75
BBBY 150515C00065000 C 05/15/15 65.0 10.15 10.60
BBBY 150515C00067500 C 05/15/15 67.5 8.35 8.55
BBBY 150515C00070000 C 05/15/15 70.0 6.65 6.80
BBBY 150515C00072500 C 05/15/15 72.5 5.15 5.30
BBBY 150515C00075000 C 05/15/15 75.0 3.85 4.00
BBBY 150515C00077500 C 05/15/15 77.5 2.82 2.97
BBBY 150515C00080000 C 05/15/15 80.0 2.04 2.16
BBBY 150515C00082500 C 05/15/15 82.5 1.43 1.54
BBBY 150515C00085000 C 05/15/15 85.0 0.97 1.10
BBBY 150515C00090000 C 05/15/15 90.0 0.40 0.54
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.07
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.05
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.06
BBBY 150515P00040000 P 05/15/15 40.0 0.00 0.19
BBBY 150515P00042500 P 05/15/15 42.5 0.02 0.12
BBBY 150515P00045000 P 05/15/15 45.0 0.05 0.15
BBBY 150515P00047500 P 05/15/15 47.5 0.07 0.19
BBBY 150515P00050000 P 05/15/15 50.0 0.13 0.24
BBBY 150515P00055000 P 05/15/15 55.0 0.33 0.42
BBBY 150515P00057500 P 05/15/15 57.5 0.49 0.58
BBBY 150515P00060000 P 05/15/15 60.0 0.72 0.80
BBBY 150515P00062500 P 05/15/15 62.5 1.02 1.12
BBBY 150515P00065000 P 05/15/15 65.0 1.44 1.56
BBBY 150515P00067500 P 05/15/15 67.5 2.04 2.14
BBBY 150515P00070000 P 05/15/15 70.0 2.79 2.93
BBBY 150515P00072500 P 05/15/15 72.5 3.80 3.95
BBBY 150515P00075000 P 05/15/15 75.0 5.00 5.20
BBBY 150515P00077500 P 05/15/15 77.5 6.45 6.65
BBBY 150515P00080000 P 05/15/15 80.0 8.10 8.35
BBBY 150515P00082500 P 05/15/15 82.5 10.00 10.25
BBBY 150515P00085000 P 05/15/15 85.0 12.00 12.35
BBBY 150515P00090000 P 05/15/15 90.0 16.35 17.65
BBBY 160115C00030000 C 01/15/16 30.0 41.50 46.20
BBBY 160115C00032500 C 01/15/16 32.5 39.00 43.75
BBBY 160115C00035000 C 01/15/16 35.0 37.50 39.95
BBBY 160115C00037500 C 01/15/16 37.5 34.20 38.95
BBBY 160115C00040000 C 01/15/16 40.0 31.85 35.45
BBBY 160115C00042500 C 01/15/16 42.5 29.35 33.75
BBBY 160115C00045000 C 01/15/16 45.0 27.40 30.80
BBBY 160115C00047500 C 01/15/16 47.5 24.70 28.00
BBBY 160115C00050000 C 01/15/16 50.0 23.75 25.60
BBBY 160115C00052500 C 01/15/16 52.5 21.30 23.10
BBBY 160115C00055000 C 01/15/16 55.0 18.55 20.60
BBBY 160115C00057500 C 01/15/16 57.5 16.80 18.50
BBBY 160115C00060000 C 01/15/16 60.0 15.55 16.45
BBBY 160115C00062500 C 01/15/16 62.5 14.00 14.50
BBBY 160115C00065000 C 01/15/16 65.0 12.25 12.65
BBBY 160115C00067500 C 01/15/16 67.5 10.55 10.90
BBBY 160115C00070000 C 01/15/16 70.0 9.05 9.40
BBBY 160115C00072500 C 01/15/16 72.5 7.65 8.00
BBBY 160115C00075000 C 01/15/16 75.0 6.45 6.75
BBBY 160115C00077500 C 01/15/16 77.5 5.35 5.65
BBBY 160115C00080000 C 01/15/16 80.0 4.40 4.70
BBBY 160115C00082500 C 01/15/16 82.5 3.60 3.80
BBBY 160115C00085000 C 01/15/16 85.0 2.93 3.15
BBBY 160115C00090000 C 01/15/16 90.0 1.89 2.10
BBBY 160115C00095000 C 01/15/16 95.0 1.16 1.39
BBBY 160115C00100000 C 01/15/16 100.0 0.73 0.88
BBBY 160115C00105000 C 01/15/16 105.0 0.38 0.60
BBBY 160115C00110000 C 01/15/16 110.0 0.26 0.41
BBBY 160115P00030000 P 01/15/16 30.0 0.02 0.11
BBBY 160115P00032500 P 01/15/16 32.5 0.02 0.16
BBBY 160115P00035000 P 01/15/16 35.0 0.08 0.22
BBBY 160115P00037500 P 01/15/16 37.5 0.13 0.29
BBBY 160115P00040000 P 01/15/16 40.0 0.20 0.35
BBBY 160115P00042500 P 01/15/16 42.5 0.27 0.43
BBBY 160115P00045000 P 01/15/16 45.0 0.36 0.53
BBBY 160115P00047500 P 01/15/16 47.5 0.49 0.67
BBBY 160115P00050000 P 01/15/16 50.0 0.65 0.85
BBBY 160115P00052500 P 01/15/16 52.5 0.91 1.07
BBBY 160115P00055000 P 01/15/16 55.0 1.20 1.36
BBBY 160115P00057500 P 01/15/16 57.5 1.65 1.73
BBBY 160115P00060000 P 01/15/16 60.0 2.06 2.20
BBBY 160115P00062500 P 01/15/16 62.5 2.57 2.77
BBBY 160115P00065000 P 01/15/16 65.0 3.30 3.45
BBBY 160115P00067500 P 01/15/16 67.5 4.10 4.30
BBBY 160115P00070000 P 01/15/16 70.0 5.05 5.25
BBBY 160115P00072500 P 01/15/16 72.5 6.15 6.35
BBBY 160115P00075000 P 01/15/16 75.0 7.40 7.65
BBBY 160115P00077500 P 01/15/16 77.5 8.80 9.05
BBBY 160115P00080000 P 01/15/16 80.0 10.30 10.55
BBBY 160115P00082500 P 01/15/16 82.5 12.00 12.25
BBBY 160115P00085000 P 01/15/16 85.0 13.80 14.05
BBBY 160115P00090000 P 01/15/16 90.0 17.55 18.80
BBBY 160115P00095000 P 01/15/16 95.0 21.40 23.45
BBBY 160115P00100000 P 01/15/16 100.0 26.15 28.00
BBBY 160115P00105000 P 01/15/16 105.0 30.30 33.75
BBBY 160115P00110000 P 01/15/16 110.0 35.15 37.50
BBBY 170120C00032500 C 01/20/17 32.5 39.65 44.40
BBBY 170120C00035000 C 01/20/17 35.0 37.30 42.00
BBBY 170120C00037500 C 01/20/17 37.5 35.00 39.75
BBBY 170120C00040000 C 01/20/17 40.0 32.70 37.45
BBBY 170120C00042500 C 01/20/17 42.5 30.50 34.70
BBBY 170120C00045000 C 01/20/17 45.0 28.30 32.50
BBBY 170120C00047500 C 01/20/17 47.5 26.10 30.10
BBBY 170120C00050000 C 01/20/17 50.0 23.85 27.45
BBBY 170120C00055000 C 01/20/17 55.0 20.60 23.05
BBBY 170120C00057500 C 01/20/17 57.5 18.60 21.25
BBBY 170120C00060000 C 01/20/17 60.0 18.30 19.00
BBBY 170120C00062500 C 01/20/17 62.5 16.55 17.25
BBBY 170120C00065000 C 01/20/17 65.0 15.05 15.60
BBBY 170120C00067500 C 01/20/17 67.5 13.50 14.10
BBBY 170120C00070000 C 01/20/17 70.0 12.05 12.60
BBBY 170120C00072500 C 01/20/17 72.5 10.75 11.20
BBBY 170120C00075000 C 01/20/17 75.0 9.50 9.95
BBBY 170120C00077500 C 01/20/17 77.5 8.35 8.80
BBBY 170120C00080000 C 01/20/17 80.0 7.30 7.80
BBBY 170120C00082500 C 01/20/17 82.5 6.40 6.85
BBBY 170120C00085000 C 01/20/17 85.0 5.55 6.00
BBBY 170120C00090000 C 01/20/17 90.0 4.15 4.60
BBBY 170120C00095000 C 01/20/17 95.0 3.05 3.50
BBBY 170120C00100000 C 01/20/17 100.0 2.24 2.69
BBBY 170120C00105000 C 01/20/17 105.0 1.62 2.05
BBBY 170120P00032500 P 01/20/17 32.5 0.26 0.46
BBBY 170120P00035000 P 01/20/17 35.0 0.37 0.58
BBBY 170120P00037500 P 01/20/17 37.5 0.48 0.73
BBBY 170120P00040000 P 01/20/17 40.0 0.64 0.89
BBBY 170120P00042500 P 01/20/17 42.5 0.83 1.12
BBBY 170120P00045000 P 01/20/17 45.0 1.07 1.36
BBBY 170120P00047500 P 01/20/17 47.5 1.36 1.66
BBBY 170120P00050000 P 01/20/17 50.0 1.70 2.02
BBBY 170120P00055000 P 01/20/17 55.0 2.57 2.94
BBBY 170120P00057500 P 01/20/17 57.5 3.10 3.30
BBBY 170120P00060000 P 01/20/17 60.0 3.75 4.15
BBBY 170120P00062500 P 01/20/17 62.5 4.45 4.90
BBBY 170120P00065000 P 01/20/17 65.0 5.25 5.70
BBBY 170120P00067500 P 01/20/17 67.5 6.20 6.65
BBBY 170120P00070000 P 01/20/17 70.0 7.20 7.70
BBBY 170120P00072500 P 01/20/17 72.5 8.35 8.85
BBBY 170120P00075000 P 01/20/17 75.0 9.60 10.10
BBBY 170120P00077500 P 01/20/17 77.5 11.00 11.50
BBBY 170120P00080000 P 01/20/17 80.0 12.45 12.95
BBBY 170120P00082500 P 01/20/17 82.5 13.95 14.55
BBBY 170120P00085000 P 01/20/17 85.0 15.70 16.20
BBBY 170120P00090000 P 01/20/17 90.0 19.25 19.80
BBBY 170120P00095000 P 01/20/17 95.0 23.20 23.85
BBBY 170120P00100000 P 01/20/17 100.0 27.45 29.75
BBBY 170120P00105000 P 01/20/17 105.0 31.45 33.60

OPRA data is delayed 15 minutes.