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 (2015-01-30)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150130C00055000 C 01/30/15 55.0 21.05 22.50
BBBY 150130C00060000 C 01/30/15 60.0 16.00 17.20
BBBY 150130C00062000 C 01/30/15 62.0 14.00 15.20
BBBY 150130C00063000 C 01/30/15 63.0 13.00 14.20
BBBY 150130C00063500 C 01/30/15 63.5 12.50 14.05
BBBY 150130C00064000 C 01/30/15 64.0 12.10 13.50
BBBY 150130C00064500 C 01/30/15 64.5 11.50 12.65
BBBY 150130C00065000 C 01/30/15 65.0 11.25 12.40
BBBY 150130C00065500 C 01/30/15 65.5 10.75 11.65
BBBY 150130C00066000 C 01/30/15 66.0 10.25 11.15
BBBY 150130C00066500 C 01/30/15 66.5 9.75 10.90
BBBY 150130C00067000 C 01/30/15 67.0 9.25 10.40
BBBY 150130C00067500 C 01/30/15 67.5 8.75 9.65
BBBY 150130C00068000 C 01/30/15 68.0 8.25 9.15
BBBY 150130C00068500 C 01/30/15 68.5 7.75 8.65
BBBY 150130C00069000 C 01/30/15 69.0 7.25 8.15
BBBY 150130C00069500 C 01/30/15 69.5 6.75 7.65
BBBY 150130C00070000 C 01/30/15 70.0 6.25 7.15
BBBY 150130C00070500 C 01/30/15 70.5 5.75 6.70
BBBY 150130C00071000 C 01/30/15 71.0 5.25 6.15
BBBY 150130C00071500 C 01/30/15 71.5 4.75 5.65
BBBY 150130C00072000 C 01/30/15 72.0 4.25 5.20
BBBY 150130C00072500 C 01/30/15 72.5 3.75 4.70
BBBY 150130C00073000 C 01/30/15 73.0 3.25 4.20
BBBY 150130C00073500 C 01/30/15 73.5 2.79 3.70
BBBY 150130C00074000 C 01/30/15 74.0 2.68 3.20
BBBY 150130C00074500 C 01/30/15 74.5 1.83 2.68
BBBY 150130C00075000 C 01/30/15 75.0 1.66 2.18
BBBY 150130C00075500 C 01/30/15 75.5 1.16 1.69
BBBY 150130C00076000 C 01/30/15 76.0 0.86 1.20
BBBY 150130C00076500 C 01/30/15 76.5 0.47 0.64
BBBY 150130C00077000 C 01/30/15 77.0 0.23 0.33
BBBY 150130C00077500 C 01/30/15 77.5 0.09 0.18
BBBY 150130C00078000 C 01/30/15 78.0 0.02 0.12
BBBY 150130C00078500 C 01/30/15 78.5 0.00 0.14
BBBY 150130C00079000 C 01/30/15 79.0 0.00 0.19
BBBY 150130C00079500 C 01/30/15 79.5 0.00 0.20
BBBY 150130C00080000 C 01/30/15 80.0 0.00 0.18
BBBY 150130C00080500 C 01/30/15 80.5 0.00 0.17
BBBY 150130C00081000 C 01/30/15 81.0 0.00 0.16
BBBY 150130C00081500 C 01/30/15 81.5 0.00 0.16
BBBY 150130C00082000 C 01/30/15 82.0 0.00 0.16
BBBY 150130C00083000 C 01/30/15 83.0 0.00 0.15
BBBY 150130C00084000 C 01/30/15 84.0 0.00 0.16
BBBY 150130C00085000 C 01/30/15 85.0 0.00 0.12
BBBY 150130C00086000 C 01/30/15 86.0 0.00 0.15
BBBY 150130C00087000 C 01/30/15 87.0 0.00 0.15
BBBY 150130C00088000 C 01/30/15 88.0 0.00 0.10
BBBY 150130C00090000 C 01/30/15 90.0 0.00 0.08
BBBY 150130C00095000 C 01/30/15 95.0 0.00 0.15
BBBY 150130P00055000 P 01/30/15 55.0 0.00 0.15
BBBY 150130P00060000 P 01/30/15 60.0 0.00 0.14
BBBY 150130P00062000 P 01/30/15 62.0 0.00 0.15
BBBY 150130P00063000 P 01/30/15 63.0 0.00 0.15
BBBY 150130P00063500 P 01/30/15 63.5 0.00 0.15
BBBY 150130P00064000 P 01/30/15 64.0 0.00 0.15
BBBY 150130P00064500 P 01/30/15 64.5 0.00 0.16
BBBY 150130P00065000 P 01/30/15 65.0 0.00 0.15
BBBY 150130P00065500 P 01/30/15 65.5 0.00 0.15
BBBY 150130P00066000 P 01/30/15 66.0 0.00 0.16
BBBY 150130P00066500 P 01/30/15 66.5 0.00 0.16
BBBY 150130P00067000 P 01/30/15 67.0 0.00 0.16
BBBY 150130P00067500 P 01/30/15 67.5 0.00 0.16
BBBY 150130P00068000 P 01/30/15 68.0 0.00 0.16
BBBY 150130P00068500 P 01/30/15 68.5 0.00 0.16
BBBY 150130P00069000 P 01/30/15 69.0 0.00 0.17
BBBY 150130P00069500 P 01/30/15 69.5 0.00 0.18
BBBY 150130P00070000 P 01/30/15 70.0 0.00 0.16
BBBY 150130P00070500 P 01/30/15 70.5 0.00 0.17
BBBY 150130P00071000 P 01/30/15 71.0 0.00 0.17
BBBY 150130P00071500 P 01/30/15 71.5 0.00 0.17
BBBY 150130P00072000 P 01/30/15 72.0 0.00 0.17
BBBY 150130P00072500 P 01/30/15 72.5 0.00 0.17
BBBY 150130P00073000 P 01/30/15 73.0 0.00 0.18
BBBY 150130P00073500 P 01/30/15 73.5 0.00 0.18
BBBY 150130P00074000 P 01/30/15 74.0 0.00 0.20
BBBY 150130P00074500 P 01/30/15 74.5 0.01 0.16
BBBY 150130P00075000 P 01/30/15 75.0 0.02 0.16
BBBY 150130P00075500 P 01/30/15 75.5 0.03 0.12
BBBY 150130P00076000 P 01/30/15 76.0 0.10 0.17
BBBY 150130P00076500 P 01/30/15 76.5 0.21 0.30
BBBY 150130P00077000 P 01/30/15 77.0 0.42 0.64
BBBY 150130P00077500 P 01/30/15 77.5 0.74 1.13
BBBY 150130P00078000 P 01/30/15 78.0 0.93 1.79
BBBY 150130P00078500 P 01/30/15 78.5 1.39 2.29
BBBY 150130P00079000 P 01/30/15 79.0 1.65 2.79
BBBY 150130P00079500 P 01/30/15 79.5 2.14 3.30
BBBY 150130P00080000 P 01/30/15 80.0 2.64 3.80
BBBY 150130P00080500 P 01/30/15 80.5 3.10 4.30
BBBY 150130P00081000 P 01/30/15 81.0 3.55 4.80
BBBY 150130P00081500 P 01/30/15 81.5 4.05 5.30
BBBY 150130P00082000 P 01/30/15 82.0 4.55 5.80
BBBY 150130P00083000 P 01/30/15 83.0 5.55 6.80
BBBY 150130P00084000 P 01/30/15 84.0 6.55 7.80
BBBY 150130P00085000 P 01/30/15 85.0 7.55 8.80
BBBY 150130P00086000 P 01/30/15 86.0 8.55 9.80
BBBY 150130P00087000 P 01/30/15 87.0 9.45 11.00
BBBY 150130P00088000 P 01/30/15 88.0 10.35 12.00
BBBY 150130P00090000 P 01/30/15 90.0 12.40 14.10
BBBY 150130P00095000 P 01/30/15 95.0 17.45 18.65
BBBY 150206C00060000 C 02/06/15 60.0 15.35 18.65
BBBY 150206C00061000 C 02/06/15 61.0 15.00 16.45
BBBY 150206C00062000 C 02/06/15 62.0 14.15 15.55
BBBY 150206C00062500 C 02/06/15 62.5 13.25 15.45
BBBY 150206C00063000 C 02/06/15 63.0 12.80 14.45
BBBY 150206C00064000 C 02/06/15 64.0 11.80 13.45
BBBY 150206C00065000 C 02/06/15 65.0 11.05 12.45
BBBY 150206C00065500 C 02/06/15 65.5 10.80 12.10
BBBY 150206C00066000 C 02/06/15 66.0 10.30 11.55
BBBY 150206C00066500 C 02/06/15 66.5 9.60 11.05
BBBY 150206C00067000 C 02/06/15 67.0 9.30 10.35
BBBY 150206C00067500 C 02/06/15 67.5 8.80 9.95
BBBY 150206C00068000 C 02/06/15 68.0 8.30 9.50
BBBY 150206C00068500 C 02/06/15 68.5 7.80 8.95
BBBY 150206C00069000 C 02/06/15 69.0 7.85 8.30
BBBY 150206C00069500 C 02/06/15 69.5 6.85 8.00
BBBY 150206C00070000 C 02/06/15 70.0 6.35 7.50
BBBY 150206C00070500 C 02/06/15 70.5 5.85 7.00
BBBY 150206C00071000 C 02/06/15 71.0 5.90 6.30
BBBY 150206C00071500 C 02/06/15 71.5 5.40 5.80
BBBY 150206C00072000 C 02/06/15 72.0 4.90 5.35
BBBY 150206C00072500 C 02/06/15 72.5 4.35 4.85
BBBY 150206C00073000 C 02/06/15 73.0 3.85 4.35
BBBY 150206C00073500 C 02/06/15 73.5 3.30 3.85
BBBY 150206C00074000 C 02/06/15 74.0 2.84 3.20
BBBY 150206C00074500 C 02/06/15 74.5 2.52 2.77
BBBY 150206C00075000 C 02/06/15 75.0 2.18 2.33
BBBY 150206C00075500 C 02/06/15 75.5 1.73 1.93
BBBY 150206C00076000 C 02/06/15 76.0 1.42 1.57
BBBY 150206C00076500 C 02/06/15 76.5 1.10 1.24
BBBY 150206C00077000 C 02/06/15 77.0 0.84 0.96
BBBY 150206C00077500 C 02/06/15 77.5 0.60 0.73
BBBY 150206C00078000 C 02/06/15 78.0 0.44 0.55
BBBY 150206C00078500 C 02/06/15 78.5 0.31 0.40
BBBY 150206C00079000 C 02/06/15 79.0 0.21 0.29
BBBY 150206C00079500 C 02/06/15 79.5 0.10 0.30
BBBY 150206C00080000 C 02/06/15 80.0 0.09 0.23
BBBY 150206C00080500 C 02/06/15 80.5 0.06 0.21
BBBY 150206C00081000 C 02/06/15 81.0 0.04 0.20
BBBY 150206C00081500 C 02/06/15 81.5 0.02 0.19
BBBY 150206C00082000 C 02/06/15 82.0 0.00 0.19
BBBY 150206C00082500 C 02/06/15 82.5 0.00 0.17
BBBY 150206C00083000 C 02/06/15 83.0 0.00 0.17
BBBY 150206C00083500 C 02/06/15 83.5 0.00 0.17
BBBY 150206C00084000 C 02/06/15 84.0 0.00 0.16
BBBY 150206C00084500 C 02/06/15 84.5 0.00 0.16
BBBY 150206C00085000 C 02/06/15 85.0 0.00 0.13
BBBY 150206C00086000 C 02/06/15 86.0 0.00 0.16
BBBY 150206C00087000 C 02/06/15 87.0 0.00 0.16
BBBY 150206C00088000 C 02/06/15 88.0 0.00 0.16
BBBY 150206C00089000 C 02/06/15 89.0 0.00 0.16
BBBY 150206C00090000 C 02/06/15 90.0 0.00 0.16
BBBY 150206C00095000 C 02/06/15 95.0 0.00 0.16
BBBY 150206P00060000 P 02/06/15 60.0 0.01 0.06
BBBY 150206P00061000 P 02/06/15 61.0 0.03 0.13
BBBY 150206P00062000 P 02/06/15 62.0 0.01 0.13
BBBY 150206P00062500 P 02/06/15 62.5 0.01 0.14
BBBY 150206P00063000 P 02/06/15 63.0 0.04 0.13
BBBY 150206P00064000 P 02/06/15 64.0 0.02 0.13
BBBY 150206P00065000 P 02/06/15 65.0 0.05 0.07
BBBY 150206P00065500 P 02/06/15 65.5 0.03 0.17
BBBY 150206P00066000 P 02/06/15 66.0 0.01 0.20
BBBY 150206P00066500 P 02/06/15 66.5 0.02 0.20
BBBY 150206P00067000 P 02/06/15 67.0 0.02 0.20
BBBY 150206P00067500 P 02/06/15 67.5 0.03 0.20
BBBY 150206P00068000 P 02/06/15 68.0 0.03 0.20
BBBY 150206P00068500 P 02/06/15 68.5 0.03 0.21
BBBY 150206P00069000 P 02/06/15 69.0 0.07 0.21
BBBY 150206P00069500 P 02/06/15 69.5 0.04 0.22
BBBY 150206P00070000 P 02/06/15 70.0 0.04 0.22
BBBY 150206P00070500 P 02/06/15 70.5 0.04 0.23
BBBY 150206P00071000 P 02/06/15 71.0 0.10 0.21
BBBY 150206P00071500 P 02/06/15 71.5 0.11 0.20
BBBY 150206P00072000 P 02/06/15 72.0 0.12 0.18
BBBY 150206P00072500 P 02/06/15 72.5 0.10 0.30
BBBY 150206P00073000 P 02/06/15 73.0 0.15 0.24
BBBY 150206P00073500 P 02/06/15 73.5 0.17 0.30
BBBY 150206P00074000 P 02/06/15 74.0 0.24 0.30
BBBY 150206P00074500 P 02/06/15 74.5 0.31 0.40
BBBY 150206P00075000 P 02/06/15 75.0 0.39 0.53
BBBY 150206P00075500 P 02/06/15 75.5 0.49 0.67
BBBY 150206P00076000 P 02/06/15 76.0 0.63 0.72
BBBY 150206P00076500 P 02/06/15 76.5 0.81 0.91
BBBY 150206P00077000 P 02/06/15 77.0 1.04 1.13
BBBY 150206P00077500 P 02/06/15 77.5 1.26 1.42
BBBY 150206P00078000 P 02/06/15 78.0 1.60 1.89
BBBY 150206P00078500 P 02/06/15 78.5 1.78 2.13
BBBY 150206P00079000 P 02/06/15 79.0 2.15 2.62
BBBY 150206P00079500 P 02/06/15 79.5 2.39 3.40
BBBY 150206P00080000 P 02/06/15 80.0 2.82 3.85
BBBY 150206P00080500 P 02/06/15 80.5 3.25 4.35
BBBY 150206P00081000 P 02/06/15 81.0 3.70 4.85
BBBY 150206P00081500 P 02/06/15 81.5 4.15 5.30
BBBY 150206P00082000 P 02/06/15 82.0 4.65 5.80
BBBY 150206P00082500 P 02/06/15 82.5 5.15 6.30
BBBY 150206P00083000 P 02/06/15 83.0 5.65 6.90
BBBY 150206P00083500 P 02/06/15 83.5 6.15 7.35
BBBY 150206P00084000 P 02/06/15 84.0 6.65 7.80
BBBY 150206P00084500 P 02/06/15 84.5 7.10 8.35
BBBY 150206P00085000 P 02/06/15 85.0 7.60 8.85
BBBY 150206P00086000 P 02/06/15 86.0 8.55 9.80
BBBY 150206P00087000 P 02/06/15 87.0 8.60 10.95
BBBY 150206P00088000 P 02/06/15 88.0 10.45 12.70
BBBY 150206P00089000 P 02/06/15 89.0 11.10 13.25
BBBY 150206P00090000 P 02/06/15 90.0 12.20 15.10
BBBY 150206P00095000 P 02/06/15 95.0 16.40 19.40
BBBY 150213C00060000 C 02/13/15 60.0 16.05 17.45
BBBY 150213C00065000 C 02/13/15 65.0 11.25 12.55
BBBY 150213C00066000 C 02/13/15 66.0 10.30 11.50
BBBY 150213C00067000 C 02/13/15 67.0 9.35 10.55
BBBY 150213C00067500 C 02/13/15 67.5 8.85 9.80
BBBY 150213C00068000 C 02/13/15 68.0 8.35 9.55
BBBY 150213C00068500 C 02/13/15 68.5 7.90 9.00
BBBY 150213C00069000 C 02/13/15 69.0 7.40 8.35
BBBY 150213C00069500 C 02/13/15 69.5 6.90 7.85
BBBY 150213C00070000 C 02/13/15 70.0 6.45 7.45
BBBY 150213C00070500 C 02/13/15 70.5 6.35 6.85
BBBY 150213C00071000 C 02/13/15 71.0 6.00 6.30
BBBY 150213C00071500 C 02/13/15 71.5 5.45 5.90
BBBY 150213C00072000 C 02/13/15 72.0 4.95 5.45
BBBY 150213C00072500 C 02/13/15 72.5 4.50 4.95
BBBY 150213C00073000 C 02/13/15 73.0 4.05 4.55
BBBY 150213C00073500 C 02/13/15 73.5 3.65 3.85
BBBY 150213C00074000 C 02/13/15 74.0 3.25 3.55
BBBY 150213C00074500 C 02/13/15 74.5 2.84 3.05
BBBY 150213C00075000 C 02/13/15 75.0 2.55 2.63
BBBY 150213C00075500 C 02/13/15 75.5 2.10 2.27
BBBY 150213C00076000 C 02/13/15 76.0 1.85 1.93
BBBY 150213C00076500 C 02/13/15 76.5 1.47 1.62
BBBY 150213C00077000 C 02/13/15 77.0 1.21 1.34
BBBY 150213C00077500 C 02/13/15 77.5 0.99 1.10
BBBY 150213C00078000 C 02/13/15 78.0 0.78 0.89
BBBY 150213C00078500 C 02/13/15 78.5 0.61 0.71
BBBY 150213C00079000 C 02/13/15 79.0 0.48 0.57
BBBY 150213C00079500 C 02/13/15 79.5 0.36 0.45
BBBY 150213C00080000 C 02/13/15 80.0 0.24 0.44
BBBY 150213C00080500 C 02/13/15 80.5 0.19 0.34
BBBY 150213C00081000 C 02/13/15 81.0 0.14 0.29
BBBY 150213C00081500 C 02/13/15 81.5 0.10 0.24
BBBY 150213C00082000 C 02/13/15 82.0 0.07 0.20
BBBY 150213C00083000 C 02/13/15 83.0 0.04 0.14
BBBY 150213C00084000 C 02/13/15 84.0 0.01 0.12
BBBY 150213C00085000 C 02/13/15 85.0 0.00 0.10
BBBY 150213C00086000 C 02/13/15 86.0 0.00 0.08
BBBY 150213C00087000 C 02/13/15 87.0 0.00 0.08
BBBY 150213C00088000 C 02/13/15 88.0 0.00 0.07
BBBY 150213C00089000 C 02/13/15 89.0 0.00 0.07
BBBY 150213C00090000 C 02/13/15 90.0 0.00 0.06
BBBY 150213C00095000 C 02/13/15 95.0 0.00 0.04
BBBY 150213P00060000 P 02/13/15 60.0 0.02 0.09
BBBY 150213P00065000 P 02/13/15 65.0 0.04 0.19
BBBY 150213P00066000 P 02/13/15 66.0 0.06 0.21
BBBY 150213P00067000 P 02/13/15 67.0 0.06 0.21
BBBY 150213P00067500 P 02/13/15 67.5 0.07 0.22
BBBY 150213P00068000 P 02/13/15 68.0 0.09 0.22
BBBY 150213P00068500 P 02/13/15 68.5 0.08 0.23
BBBY 150213P00069000 P 02/13/15 69.0 0.10 0.24
BBBY 150213P00069500 P 02/13/15 69.5 0.12 0.25
BBBY 150213P00070000 P 02/13/15 70.0 0.10 0.26
BBBY 150213P00070500 P 02/13/15 70.5 0.12 0.27
BBBY 150213P00071000 P 02/13/15 71.0 0.20 0.30
BBBY 150213P00071500 P 02/13/15 71.5 0.19 0.33
BBBY 150213P00072000 P 02/13/15 72.0 0.24 0.38
BBBY 150213P00072500 P 02/13/15 72.5 0.28 0.40
BBBY 150213P00073000 P 02/13/15 73.0 0.33 0.42
BBBY 150213P00073500 P 02/13/15 73.5 0.39 0.49
BBBY 150213P00074000 P 02/13/15 74.0 0.47 0.56
BBBY 150213P00074500 P 02/13/15 74.5 0.57 0.66
BBBY 150213P00075000 P 02/13/15 75.0 0.69 0.79
BBBY 150213P00075500 P 02/13/15 75.5 0.84 0.94
BBBY 150213P00076000 P 02/13/15 76.0 0.98 1.09
BBBY 150213P00076500 P 02/13/15 76.5 1.18 1.30
BBBY 150213P00077000 P 02/13/15 77.0 1.39 1.53
BBBY 150213P00077500 P 02/13/15 77.5 1.66 1.80
BBBY 150213P00078000 P 02/13/15 78.0 1.95 2.13
BBBY 150213P00078500 P 02/13/15 78.5 2.28 2.44
BBBY 150213P00079000 P 02/13/15 79.0 2.62 2.77
BBBY 150213P00079500 P 02/13/15 79.5 2.78 3.35
BBBY 150213P00080000 P 02/13/15 80.0 3.25 3.75
BBBY 150213P00080500 P 02/13/15 80.5 3.45 4.45
BBBY 150213P00081000 P 02/13/15 81.0 3.85 4.90
BBBY 150213P00081500 P 02/13/15 81.5 4.30 5.40
BBBY 150213P00082000 P 02/13/15 82.0 4.75 5.85
BBBY 150213P00083000 P 02/13/15 83.0 5.70 6.80
BBBY 150213P00084000 P 02/13/15 84.0 6.65 7.90
BBBY 150213P00085000 P 02/13/15 85.0 7.75 8.80
BBBY 150213P00086000 P 02/13/15 86.0 8.65 9.80
BBBY 150213P00087000 P 02/13/15 87.0 9.45 10.95
BBBY 150213P00088000 P 02/13/15 88.0 10.60 12.25
BBBY 150213P00089000 P 02/13/15 89.0 11.20 13.95
BBBY 150213P00090000 P 02/13/15 90.0 12.20 14.80
BBBY 150213P00095000 P 02/13/15 95.0 16.35 19.45
BBBY 150220C00030000 C 02/20/15 30.0 45.45 47.80
BBBY 150220C00032500 C 02/20/15 32.5 42.75 45.30
BBBY 150220C00035000 C 02/20/15 35.0 40.45 42.80
BBBY 150220C00037500 C 02/20/15 37.5 37.55 39.80
BBBY 150220C00040000 C 02/20/15 40.0 35.90 37.60
BBBY 150220C00042500 C 02/20/15 42.5 32.30 34.80
BBBY 150220C00045000 C 02/20/15 45.0 31.20 32.30
BBBY 150220C00047500 C 02/20/15 47.5 28.60 29.90
BBBY 150220C00050000 C 02/20/15 50.0 26.25 27.15
BBBY 150220C00052500 C 02/20/15 52.5 23.80 24.70
BBBY 150220C00055000 C 02/20/15 55.0 21.30 22.20
BBBY 150220C00057500 C 02/20/15 57.5 18.80 19.70
BBBY 150220C00060000 C 02/20/15 60.0 16.35 17.25
BBBY 150220C00062000 C 02/20/15 62.0 14.10 15.30
BBBY 150220C00062500 C 02/20/15 62.5 13.85 14.75
BBBY 150220C00063000 C 02/20/15 63.0 13.15 14.50
BBBY 150220C00063500 C 02/20/15 63.5 12.80 13.90
BBBY 150220C00064000 C 02/20/15 64.0 12.20 13.50
BBBY 150220C00064500 C 02/20/15 64.5 11.75 12.80
BBBY 150220C00065000 C 02/20/15 65.0 11.35 12.25
BBBY 150220C00065500 C 02/20/15 65.5 10.85 11.80
BBBY 150220C00066000 C 02/20/15 66.0 10.30 11.40
BBBY 150220C00066500 C 02/20/15 66.5 9.90 10.80
BBBY 150220C00067000 C 02/20/15 67.0 9.40 10.30
BBBY 150220C00067500 C 02/20/15 67.5 8.90 9.85
BBBY 150220C00068000 C 02/20/15 68.0 8.40 9.35
BBBY 150220C00068500 C 02/20/15 68.5 7.95 8.85
BBBY 150220C00069000 C 02/20/15 69.0 7.70 8.35
BBBY 150220C00069500 C 02/20/15 69.5 7.00 7.90
BBBY 150220C00070000 C 02/20/15 70.0 6.65 7.40
BBBY 150220C00070500 C 02/20/15 70.5 6.05 6.90
BBBY 150220C00071000 C 02/20/15 71.0 6.00 6.40
BBBY 150220C00071500 C 02/20/15 71.5 5.55 5.90
BBBY 150220C00072000 C 02/20/15 72.0 5.10 5.45
BBBY 150220C00072500 C 02/20/15 72.5 4.75 4.90
BBBY 150220C00073000 C 02/20/15 73.0 4.20 4.45
BBBY 150220C00073500 C 02/20/15 73.5 3.80 4.05
BBBY 150220C00074000 C 02/20/15 74.0 3.40 3.65
BBBY 150220C00074500 C 02/20/15 74.5 3.00 3.25
BBBY 150220C00075000 C 02/20/15 75.0 2.75 2.85
BBBY 150220C00075500 C 02/20/15 75.5 2.34 2.50
BBBY 150220C00076000 C 02/20/15 76.0 2.05 2.17
BBBY 150220C00076500 C 02/20/15 76.5 1.73 1.88
BBBY 150220C00077000 C 02/20/15 77.0 1.49 1.60
BBBY 150220C00077500 C 02/20/15 77.5 1.25 1.35
BBBY 150220C00079000 C 02/20/15 79.0 0.68 0.77
BBBY 150220C00080000 C 02/20/15 80.0 0.45 0.52
BBBY 150220C00081000 C 02/20/15 81.0 0.28 0.37
BBBY 150220C00082500 C 02/20/15 82.5 0.13 0.21
BBBY 150220C00084000 C 02/20/15 84.0 0.06 0.13
BBBY 150220C00085000 C 02/20/15 85.0 0.03 0.10
BBBY 150220C00086000 C 02/20/15 86.0 0.02 0.08
BBBY 150220C00090000 C 02/20/15 90.0 0.00 0.06
BBBY 150220C00095000 C 02/20/15 95.0 0.01 0.05
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.02
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.02
BBBY 150220P00035000 P 02/20/15 35.0 0.00 0.02
BBBY 150220P00037500 P 02/20/15 37.5 0.00 0.02
BBBY 150220P00040000 P 02/20/15 40.0 0.00 0.02
BBBY 150220P00042500 P 02/20/15 42.5 0.00 0.03
BBBY 150220P00045000 P 02/20/15 45.0 0.00 0.03
BBBY 150220P00047500 P 02/20/15 47.5 0.00 0.03
BBBY 150220P00050000 P 02/20/15 50.0 0.00 0.04
BBBY 150220P00052500 P 02/20/15 52.5 0.01 0.05
BBBY 150220P00055000 P 02/20/15 55.0 0.03 0.07
BBBY 150220P00057500 P 02/20/15 57.5 0.05 0.07
BBBY 150220P00060000 P 02/20/15 60.0 0.02 0.13
BBBY 150220P00062000 P 02/20/15 62.0 0.03 0.15
BBBY 150220P00062500 P 02/20/15 62.5 0.05 0.16
BBBY 150220P00063000 P 02/20/15 63.0 0.05 0.17
BBBY 150220P00063500 P 02/20/15 63.5 0.05 0.19
BBBY 150220P00064000 P 02/20/15 64.0 0.05 0.19
BBBY 150220P00064500 P 02/20/15 64.5 0.06 0.20
BBBY 150220P00065000 P 02/20/15 65.0 0.07 0.21
BBBY 150220P00065500 P 02/20/15 65.5 0.08 0.22
BBBY 150220P00066000 P 02/20/15 66.0 0.07 0.21
BBBY 150220P00066500 P 02/20/15 66.5 0.08 0.21
BBBY 150220P00067000 P 02/20/15 67.0 0.09 0.21
BBBY 150220P00067500 P 02/20/15 67.5 0.13 0.22
BBBY 150220P00068000 P 02/20/15 68.0 0.11 0.22
BBBY 150220P00068500 P 02/20/15 68.5 0.12 0.23
BBBY 150220P00069000 P 02/20/15 69.0 0.14 0.24
BBBY 150220P00069500 P 02/20/15 69.5 0.17 0.26
BBBY 150220P00070000 P 02/20/15 70.0 0.23 0.28
BBBY 150220P00070500 P 02/20/15 70.5 0.25 0.31
BBBY 150220P00071000 P 02/20/15 71.0 0.27 0.36
BBBY 150220P00071500 P 02/20/15 71.5 0.32 0.39
BBBY 150220P00072000 P 02/20/15 72.0 0.37 0.43
BBBY 150220P00072500 P 02/20/15 72.5 0.44 0.50
BBBY 150220P00073000 P 02/20/15 73.0 0.48 0.57
BBBY 150220P00073500 P 02/20/15 73.5 0.55 0.65
BBBY 150220P00074000 P 02/20/15 74.0 0.64 0.74
BBBY 150220P00074500 P 02/20/15 74.5 0.77 0.87
BBBY 150220P00075000 P 02/20/15 75.0 0.93 0.98
BBBY 150220P00075500 P 02/20/15 75.5 1.01 1.17
BBBY 150220P00076000 P 02/20/15 76.0 1.19 1.34
BBBY 150220P00076500 P 02/20/15 76.5 1.39 1.53
BBBY 150220P00077000 P 02/20/15 77.0 1.63 1.76
BBBY 150220P00077500 P 02/20/15 77.5 1.90 2.02
BBBY 150220P00079000 P 02/20/15 79.0 2.82 2.97
BBBY 150220P00080000 P 02/20/15 80.0 3.55 3.75
BBBY 150220P00081000 P 02/20/15 81.0 4.05 5.00
BBBY 150220P00082500 P 02/20/15 82.5 5.30 6.40
BBBY 150220P00084000 P 02/20/15 84.0 6.70 7.85
BBBY 150220P00085000 P 02/20/15 85.0 7.65 8.85
BBBY 150220P00086000 P 02/20/15 86.0 8.65 9.80
BBBY 150220P00090000 P 02/20/15 90.0 12.60 14.15
BBBY 150220P00095000 P 02/20/15 95.0 17.40 19.25
BBBY 150227C00060000 C 02/27/15 60.0 16.25 17.50
BBBY 150227C00065000 C 02/27/15 65.0 11.35 12.60
BBBY 150227C00066000 C 02/27/15 66.0 10.40 11.60
BBBY 150227C00067000 C 02/27/15 67.0 9.45 10.60
BBBY 150227C00067500 C 02/27/15 67.5 8.95 10.15
BBBY 150227C00068000 C 02/27/15 68.0 8.50 9.65
BBBY 150227C00068500 C 02/27/15 68.5 8.00 9.20
BBBY 150227C00069000 C 02/27/15 69.0 7.55 8.70
BBBY 150227C00069500 C 02/27/15 69.5 7.10 8.30
BBBY 150227C00070000 C 02/27/15 70.0 6.65 7.75
BBBY 150227C00070500 C 02/27/15 70.5 6.20 7.30
BBBY 150227C00071000 C 02/27/15 71.0 6.10 6.80
BBBY 150227C00071500 C 02/27/15 71.5 5.65 6.20
BBBY 150227C00072000 C 02/27/15 72.0 4.90 5.75
BBBY 150227C00072500 C 02/27/15 72.5 4.80 5.25
BBBY 150227C00073000 C 02/27/15 73.0 4.40 4.75
BBBY 150227C00073500 C 02/27/15 73.5 4.00 4.35
BBBY 150227C00074000 C 02/27/15 74.0 3.60 3.95
BBBY 150227C00074500 C 02/27/15 74.5 3.25 3.55
BBBY 150227C00075000 C 02/27/15 75.0 2.89 3.20
BBBY 150227C00075500 C 02/27/15 75.5 2.55 2.89
BBBY 150227C00076000 C 02/27/15 76.0 2.25 2.55
BBBY 150227C00076500 C 02/27/15 76.5 1.96 2.25
BBBY 150227C00077000 C 02/27/15 77.0 1.70 1.83
BBBY 150227C00077500 C 02/27/15 77.5 1.47 1.64
BBBY 150227C00078000 C 02/27/15 78.0 1.24 1.44
BBBY 150227C00078500 C 02/27/15 78.5 1.05 1.25
BBBY 150227C00079000 C 02/27/15 79.0 0.87 1.04
BBBY 150227C00079500 C 02/27/15 79.5 0.73 0.91
BBBY 150227C00080000 C 02/27/15 80.0 0.61 0.75
BBBY 150227C00080500 C 02/27/15 80.5 0.50 0.64
BBBY 150227C00081000 C 02/27/15 81.0 0.38 0.54
BBBY 150227C00081500 C 02/27/15 81.5 0.31 0.44
BBBY 150227C00082000 C 02/27/15 82.0 0.24 0.40
BBBY 150227C00083000 C 02/27/15 83.0 0.15 0.29
BBBY 150227C00084000 C 02/27/15 84.0 0.10 0.22
BBBY 150227C00085000 C 02/27/15 85.0 0.06 0.17
BBBY 150227C00086000 C 02/27/15 86.0 0.04 0.14
BBBY 150227C00087000 C 02/27/15 87.0 0.02 0.11
BBBY 150227C00088000 C 02/27/15 88.0 0.01 0.10
BBBY 150227C00089000 C 02/27/15 89.0 0.01 0.08
BBBY 150227C00090000 C 02/27/15 90.0 0.01 0.07
BBBY 150227C00091000 C 02/27/15 91.0 0.00 0.07
BBBY 150227C00092000 C 02/27/15 92.0 0.00 0.07
BBBY 150227C00093000 C 02/27/15 93.0 0.00 0.06
BBBY 150227C00095000 C 02/27/15 95.0 0.00 0.05
BBBY 150227P00060000 P 02/27/15 60.0 0.04 0.15
BBBY 150227P00065000 P 02/27/15 65.0 0.08 0.24
BBBY 150227P00066000 P 02/27/15 66.0 0.10 0.27
BBBY 150227P00067000 P 02/27/15 67.0 0.12 0.30
BBBY 150227P00067500 P 02/27/15 67.5 0.14 0.32
BBBY 150227P00068000 P 02/27/15 68.0 0.16 0.33
BBBY 150227P00068500 P 02/27/15 68.5 0.18 0.35
BBBY 150227P00069000 P 02/27/15 69.0 0.21 0.37
BBBY 150227P00069500 P 02/27/15 69.5 0.24 0.40
BBBY 150227P00070000 P 02/27/15 70.0 0.28 0.43
BBBY 150227P00070500 P 02/27/15 70.5 0.32 0.46
BBBY 150227P00071000 P 02/27/15 71.0 0.36 0.52
BBBY 150227P00071500 P 02/27/15 71.5 0.41 0.58
BBBY 150227P00072000 P 02/27/15 72.0 0.46 0.65
BBBY 150227P00072500 P 02/27/15 72.5 0.56 0.65
BBBY 150227P00073000 P 02/27/15 73.0 0.64 0.73
BBBY 150227P00073500 P 02/27/15 73.5 0.73 0.82
BBBY 150227P00074000 P 02/27/15 74.0 0.81 0.93
BBBY 150227P00074500 P 02/27/15 74.5 0.92 1.06
BBBY 150227P00075000 P 02/27/15 75.0 1.07 1.22
BBBY 150227P00075500 P 02/27/15 75.5 1.24 1.40
BBBY 150227P00076000 P 02/27/15 76.0 1.39 1.56
BBBY 150227P00076500 P 02/27/15 76.5 1.57 1.77
BBBY 150227P00077000 P 02/27/15 77.0 1.88 2.02
BBBY 150227P00077500 P 02/27/15 77.5 2.03 2.30
BBBY 150227P00078000 P 02/27/15 78.0 2.29 2.57
BBBY 150227P00078500 P 02/27/15 78.5 2.60 2.88
BBBY 150227P00079000 P 02/27/15 79.0 2.91 3.20
BBBY 150227P00079500 P 02/27/15 79.5 3.30 3.55
BBBY 150227P00080000 P 02/27/15 80.0 3.65 3.95
BBBY 150227P00080500 P 02/27/15 80.5 4.05 4.35
BBBY 150227P00081000 P 02/27/15 81.0 4.10 5.15
BBBY 150227P00081500 P 02/27/15 81.5 4.50 5.55
BBBY 150227P00082000 P 02/27/15 82.0 4.95 6.05
BBBY 150227P00083000 P 02/27/15 83.0 5.80 6.95
BBBY 150227P00084000 P 02/27/15 84.0 6.75 7.90
BBBY 150227P00085000 P 02/27/15 85.0 7.70 8.85
BBBY 150227P00086000 P 02/27/15 86.0 8.65 9.85
BBBY 150227P00087000 P 02/27/15 87.0 9.65 10.95
BBBY 150227P00088000 P 02/27/15 88.0 10.55 12.05
BBBY 150227P00089000 P 02/27/15 89.0 11.45 13.00
BBBY 150227P00090000 P 02/27/15 90.0 12.45 14.20
BBBY 150227P00091000 P 02/27/15 91.0 13.35 15.80
BBBY 150227P00092000 P 02/27/15 92.0 14.35 16.80
BBBY 150227P00093000 P 02/27/15 93.0 15.20 17.30
BBBY 150227P00095000 P 02/27/15 95.0 17.05 19.80
BBBY 150306C00060000 C 03/06/15 60.0 16.10 17.75
BBBY 150306C00064000 C 03/06/15 64.0 12.30 13.90
BBBY 150306C00065000 C 03/06/15 65.0 10.95 12.70
BBBY 150306C00066000 C 03/06/15 66.0 10.35 11.65
BBBY 150306C00067000 C 03/06/15 67.0 9.50 10.70
BBBY 150306C00067500 C 03/06/15 67.5 9.00 10.20
BBBY 150306C00068000 C 03/06/15 68.0 8.55 9.75
BBBY 150306C00068500 C 03/06/15 68.5 8.05 9.25
BBBY 150306C00069000 C 03/06/15 69.0 7.65 8.60
BBBY 150306C00069500 C 03/06/15 69.5 7.20 8.25
BBBY 150306C00070000 C 03/06/15 70.0 6.75 7.75
BBBY 150306C00070500 C 03/06/15 70.5 6.25 7.35
BBBY 150306C00071000 C 03/06/15 71.0 5.90 6.90
BBBY 150306C00071500 C 03/06/15 71.5 5.40 6.35
BBBY 150306C00072000 C 03/06/15 72.0 5.00 6.00
BBBY 150306C00072500 C 03/06/15 72.5 4.95 5.30
BBBY 150306C00073000 C 03/06/15 73.0 4.55 4.90
BBBY 150306C00073500 C 03/06/15 73.5 4.15 4.50
BBBY 150306C00074000 C 03/06/15 74.0 3.75 4.15
BBBY 150306C00074500 C 03/06/15 74.5 3.40 3.60
BBBY 150306C00075000 C 03/06/15 75.0 3.05 3.25
BBBY 150306C00075500 C 03/06/15 75.5 2.74 2.91
BBBY 150306C00076000 C 03/06/15 76.0 2.44 2.59
BBBY 150306C00076500 C 03/06/15 76.5 2.16 2.30
BBBY 150306C00077000 C 03/06/15 77.0 1.89 2.03
BBBY 150306C00077500 C 03/06/15 77.5 1.66 1.77
BBBY 150306C00078000 C 03/06/15 78.0 1.44 1.55
BBBY 150306C00078500 C 03/06/15 78.5 1.22 1.34
BBBY 150306C00079000 C 03/06/15 79.0 1.04 1.16
BBBY 150306C00079500 C 03/06/15 79.5 0.87 0.99
BBBY 150306C00080000 C 03/06/15 80.0 0.76 0.85
BBBY 150306C00081000 C 03/06/15 81.0 0.52 0.61
BBBY 150306C00082000 C 03/06/15 82.0 0.35 0.54
BBBY 150306C00083000 C 03/06/15 83.0 0.22 0.36
BBBY 150306C00084000 C 03/06/15 84.0 0.14 0.28
BBBY 150306C00085000 C 03/06/15 85.0 0.10 0.23
BBBY 150306C00086000 C 03/06/15 86.0 0.06 0.18
BBBY 150306C00087000 C 03/06/15 87.0 0.04 0.14
BBBY 150306C00088000 C 03/06/15 88.0 0.03 0.12
BBBY 150306P00060000 P 03/06/15 60.0 0.02 0.17
BBBY 150306P00064000 P 03/06/15 64.0 0.09 0.24
BBBY 150306P00065000 P 03/06/15 65.0 0.11 0.27
BBBY 150306P00066000 P 03/06/15 66.0 0.13 0.30
BBBY 150306P00067000 P 03/06/15 67.0 0.17 0.34
BBBY 150306P00067500 P 03/06/15 67.5 0.19 0.37
BBBY 150306P00068000 P 03/06/15 68.0 0.21 0.39
BBBY 150306P00068500 P 03/06/15 68.5 0.25 0.41
BBBY 150306P00069000 P 03/06/15 69.0 0.28 0.44
BBBY 150306P00069500 P 03/06/15 69.5 0.32 0.48
BBBY 150306P00070000 P 03/06/15 70.0 0.36 0.52
BBBY 150306P00070500 P 03/06/15 70.5 0.41 0.57
BBBY 150306P00071000 P 03/06/15 71.0 0.45 0.62
BBBY 150306P00071500 P 03/06/15 71.5 0.51 0.72
BBBY 150306P00072000 P 03/06/15 72.0 0.57 0.70
BBBY 150306P00072500 P 03/06/15 72.5 0.66 0.78
BBBY 150306P00073000 P 03/06/15 73.0 0.73 0.86
BBBY 150306P00073500 P 03/06/15 73.5 0.83 0.97
BBBY 150306P00074000 P 03/06/15 74.0 0.98 1.10
BBBY 150306P00074500 P 03/06/15 74.5 1.07 1.23
BBBY 150306P00075000 P 03/06/15 75.0 1.20 1.39
BBBY 150306P00075500 P 03/06/15 75.5 1.37 1.55
BBBY 150306P00076000 P 03/06/15 76.0 1.54 1.76
BBBY 150306P00076500 P 03/06/15 76.5 1.76 1.96
BBBY 150306P00077000 P 03/06/15 77.0 2.06 2.21
BBBY 150306P00077500 P 03/06/15 77.5 2.29 2.45
BBBY 150306P00078000 P 03/06/15 78.0 2.48 2.74
BBBY 150306P00078500 P 03/06/15 78.5 2.78 3.05
BBBY 150306P00079000 P 03/06/15 79.0 3.10 3.40
BBBY 150306P00079500 P 03/06/15 79.5 3.45 3.75
BBBY 150306P00080000 P 03/06/15 80.0 3.80 4.10
BBBY 150306P00081000 P 03/06/15 81.0 4.55 4.90
BBBY 150306P00082000 P 03/06/15 82.0 5.00 6.10
BBBY 150306P00083000 P 03/06/15 83.0 5.90 7.05
BBBY 150306P00084000 P 03/06/15 84.0 6.80 7.95
BBBY 150306P00085000 P 03/06/15 85.0 7.75 8.90
BBBY 150306P00086000 P 03/06/15 86.0 8.70 9.95
BBBY 150306P00087000 P 03/06/15 87.0 9.60 10.90
BBBY 150306P00088000 P 03/06/15 88.0 10.25 11.85
BBBY 150313C00065000 C 03/13/15 65.0 10.90 12.70
BBBY 150313C00066000 C 03/13/15 66.0 9.20 13.10
BBBY 150313C00067000 C 03/13/15 67.0 8.20 12.15
BBBY 150313C00067500 C 03/13/15 67.5 8.90 10.35
BBBY 150313C00068000 C 03/13/15 68.0 8.45 9.85
BBBY 150313C00068500 C 03/13/15 68.5 8.00 9.35
BBBY 150313C00069000 C 03/13/15 69.0 7.55 8.90
BBBY 150313C00069500 C 03/13/15 69.5 7.05 8.50
BBBY 150313C00070000 C 03/13/15 70.0 6.65 7.95
BBBY 150313C00070500 C 03/13/15 70.5 6.25 7.50
BBBY 150313C00071000 C 03/13/15 71.0 5.85 7.05
BBBY 150313C00071500 C 03/13/15 71.5 5.35 6.60
BBBY 150313C00072000 C 03/13/15 72.0 5.45 5.90
BBBY 150313C00072500 C 03/13/15 72.5 5.05 5.45
BBBY 150313C00073000 C 03/13/15 73.0 4.65 5.05
BBBY 150313C00073500 C 03/13/15 73.5 4.30 4.70
BBBY 150313C00074000 C 03/13/15 74.0 3.95 4.30
BBBY 150313C00074500 C 03/13/15 74.5 3.55 3.95
BBBY 150313C00075000 C 03/13/15 75.0 3.25 3.60
BBBY 150313C00075500 C 03/13/15 75.5 2.92 3.30
BBBY 150313C00076000 C 03/13/15 76.0 2.62 2.96
BBBY 150313C00076500 C 03/13/15 76.5 2.33 2.67
BBBY 150313C00077000 C 03/13/15 77.0 2.08 2.37
BBBY 150313C00077500 C 03/13/15 77.5 1.82 2.12
BBBY 150313C00078000 C 03/13/15 78.0 1.58 1.86
BBBY 150313C00078500 C 03/13/15 78.5 1.40 1.65
BBBY 150313C00079000 C 03/13/15 79.0 1.21 1.44
BBBY 150313C00079500 C 03/13/15 79.5 1.04 1.25
BBBY 150313C00080000 C 03/13/15 80.0 0.89 1.10
BBBY 150313C00080500 C 03/13/15 80.5 0.75 0.98
BBBY 150313C00081000 C 03/13/15 81.0 0.63 0.80
BBBY 150313C00081500 C 03/13/15 81.5 0.53 0.75
BBBY 150313C00082000 C 03/13/15 82.0 0.44 0.63
BBBY 150313C00082500 C 03/13/15 82.5 0.37 0.54
BBBY 150313C00083000 C 03/13/15 83.0 0.31 0.47
BBBY 150313C00083500 C 03/13/15 83.5 0.25 0.40
BBBY 150313C00084000 C 03/13/15 84.0 0.21 0.37
BBBY 150313C00084500 C 03/13/15 84.5 0.17 0.33
BBBY 150313C00085000 C 03/13/15 85.0 0.14 0.29
BBBY 150313C00086000 C 03/13/15 86.0 0.09 0.22
BBBY 150313C00087000 C 03/13/15 87.0 0.06 0.18
BBBY 150313C00088000 C 03/13/15 88.0 0.04 0.15
BBBY 150313C00089000 C 03/13/15 89.0 0.03 0.12
BBBY 150313C00090000 C 03/13/15 90.0 0.02 0.10
BBBY 150313P00065000 P 03/13/15 65.0 0.13 0.31
BBBY 150313P00066000 P 03/13/15 66.0 0.17 0.36
BBBY 150313P00067000 P 03/13/15 67.0 0.21 0.38
BBBY 150313P00067500 P 03/13/15 67.5 0.24 0.42
BBBY 150313P00068000 P 03/13/15 68.0 0.27 0.45
BBBY 150313P00068500 P 03/13/15 68.5 0.31 0.48
BBBY 150313P00069000 P 03/13/15 69.0 0.35 0.52
BBBY 150313P00069500 P 03/13/15 69.5 0.40 0.56
BBBY 150313P00070000 P 03/13/15 70.0 0.44 0.61
BBBY 150313P00070500 P 03/13/15 70.5 0.49 0.68
BBBY 150313P00071000 P 03/13/15 71.0 0.55 0.76
BBBY 150313P00071500 P 03/13/15 71.5 0.62 0.82
BBBY 150313P00072000 P 03/13/15 72.0 0.70 0.92
BBBY 150313P00072500 P 03/13/15 72.5 0.79 1.01
BBBY 150313P00073000 P 03/13/15 73.0 0.87 1.12
BBBY 150313P00073500 P 03/13/15 73.5 0.97 1.22
BBBY 150313P00074000 P 03/13/15 74.0 1.09 1.35
BBBY 150313P00074500 P 03/13/15 74.5 1.23 1.49
BBBY 150313P00075000 P 03/13/15 75.0 1.38 1.65
BBBY 150313P00075500 P 03/13/15 75.5 1.54 1.83
BBBY 150313P00076000 P 03/13/15 76.0 1.71 2.02
BBBY 150313P00076500 P 03/13/15 76.5 1.92 2.23
BBBY 150313P00077000 P 03/13/15 77.0 2.17 2.43
BBBY 150313P00077500 P 03/13/15 77.5 2.41 2.68
BBBY 150313P00078000 P 03/13/15 78.0 2.65 2.97
BBBY 150313P00078500 P 03/13/15 78.5 2.93 3.25
BBBY 150313P00079000 P 03/13/15 79.0 3.25 3.60
BBBY 150313P00079500 P 03/13/15 79.5 3.60 3.95
BBBY 150313P00080000 P 03/13/15 80.0 3.95 4.30
BBBY 150313P00080500 P 03/13/15 80.5 4.30 4.65
BBBY 150313P00081000 P 03/13/15 81.0 4.70 5.05
BBBY 150313P00081500 P 03/13/15 81.5 4.95 5.80
BBBY 150313P00082000 P 03/13/15 82.0 5.10 6.25
BBBY 150313P00082500 P 03/13/15 82.5 5.50 6.75
BBBY 150313P00083000 P 03/13/15 83.0 5.95 7.15
BBBY 150313P00083500 P 03/13/15 83.5 6.40 7.65
BBBY 150313P00084000 P 03/13/15 84.0 6.85 8.15
BBBY 150313P00084500 P 03/13/15 84.5 7.25 8.60
BBBY 150313P00085000 P 03/13/15 85.0 7.70 9.10
BBBY 150313P00086000 P 03/13/15 86.0 8.60 10.05
BBBY 150313P00087000 P 03/13/15 87.0 8.45 12.10
BBBY 150313P00088000 P 03/13/15 88.0 9.40 13.20
BBBY 150313P00089000 P 03/13/15 89.0 10.25 14.35
BBBY 150313P00090000 P 03/13/15 90.0 11.60 14.30
BBBY 150320C00060000 C 03/20/15 60.0 16.10 17.55
BBBY 150320C00065000 C 03/20/15 65.0 11.25 12.65
BBBY 150320C00067500 C 03/20/15 67.5 9.20 10.20
BBBY 150320C00070000 C 03/20/15 70.0 6.95 7.85
BBBY 150320C00072500 C 03/20/15 72.5 5.20 5.60
BBBY 150320C00075000 C 03/20/15 75.0 3.40 3.55
BBBY 150320C00077500 C 03/20/15 77.5 2.03 2.12
BBBY 150320C00080000 C 03/20/15 80.0 1.06 1.14
BBBY 150320C00082500 C 03/20/15 82.5 0.49 0.58
BBBY 150320C00085000 C 03/20/15 85.0 0.20 0.29
BBBY 150320C00090000 C 03/20/15 90.0 0.04 0.11
BBBY 150320C00095000 C 03/20/15 95.0 0.01 0.06
BBBY 150320C00100000 C 03/20/15 100.0 0.00 0.04
BBBY 150320C00105000 C 03/20/15 105.0 0.00 0.04
BBBY 150320C00110000 C 03/20/15 110.0 0.00 0.03
BBBY 150320P00060000 P 03/20/15 60.0 0.08 0.17
BBBY 150320P00065000 P 03/20/15 65.0 0.17 0.28
BBBY 150320P00067500 P 03/20/15 67.5 0.32 0.38
BBBY 150320P00070000 P 03/20/15 70.0 0.52 0.60
BBBY 150320P00072500 P 03/20/15 72.5 0.88 1.00
BBBY 150320P00075000 P 03/20/15 75.0 1.55 1.70
BBBY 150320P00077500 P 03/20/15 77.5 2.64 2.76
BBBY 150320P00080000 P 03/20/15 80.0 4.15 4.30
BBBY 150320P00082500 P 03/20/15 82.5 5.70 6.70
BBBY 150320P00085000 P 03/20/15 85.0 7.85 8.95
BBBY 150320P00090000 P 03/20/15 90.0 12.65 14.05
BBBY 150320P00095000 P 03/20/15 95.0 17.45 19.00
BBBY 150320P00100000 P 03/20/15 100.0 21.35 25.30
BBBY 150320P00105000 P 03/20/15 105.0 27.45 30.20
BBBY 150320P00110000 P 03/20/15 110.0 32.75 33.85
BBBY 150515C00032500 C 05/15/15 32.5 42.60 46.25
BBBY 150515C00035000 C 05/15/15 35.0 40.30 43.70
BBBY 150515C00037500 C 05/15/15 37.5 37.90 40.50
BBBY 150515C00040000 C 05/15/15 40.0 35.45 37.95
BBBY 150515C00042500 C 05/15/15 42.5 33.20 35.50
BBBY 150515C00045000 C 05/15/15 45.0 31.10 33.00
BBBY 150515C00047500 C 05/15/15 47.5 28.30 30.45
BBBY 150515C00050000 C 05/15/15 50.0 25.80 27.95
BBBY 150515C00055000 C 05/15/15 55.0 21.40 22.95
BBBY 150515C00057500 C 05/15/15 57.5 19.00 20.45
BBBY 150515C00060000 C 05/15/15 60.0 16.50 17.95
BBBY 150515C00062500 C 05/15/15 62.5 14.35 15.60
BBBY 150515C00065000 C 05/15/15 65.0 12.15 13.25
BBBY 150515C00067500 C 05/15/15 67.5 10.05 11.10
BBBY 150515C00070000 C 05/15/15 70.0 8.45 8.85
BBBY 150515C00072500 C 05/15/15 72.5 6.60 6.85
BBBY 150515C00075000 C 05/15/15 75.0 5.05 5.20
BBBY 150515C00077500 C 05/15/15 77.5 3.70 3.85
BBBY 150515C00080000 C 05/15/15 80.0 2.58 2.73
BBBY 150515C00082500 C 05/15/15 82.5 1.78 1.89
BBBY 150515C00085000 C 05/15/15 85.0 1.18 1.27
BBBY 150515C00090000 C 05/15/15 90.0 0.46 0.56
BBBY 150515C00095000 C 05/15/15 95.0 0.15 0.25
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.04
BBBY 150515P00035000 P 05/15/15 35.0 0.01 0.05
BBBY 150515P00037500 P 05/15/15 37.5 0.01 0.06
BBBY 150515P00040000 P 05/15/15 40.0 0.02 0.07
BBBY 150515P00042500 P 05/15/15 42.5 0.03 0.10
BBBY 150515P00045000 P 05/15/15 45.0 0.04 0.13
BBBY 150515P00047500 P 05/15/15 47.5 0.05 0.16
BBBY 150515P00050000 P 05/15/15 50.0 0.08 0.19
BBBY 150515P00055000 P 05/15/15 55.0 0.16 0.28
BBBY 150515P00057500 P 05/15/15 57.5 0.24 0.34
BBBY 150515P00060000 P 05/15/15 60.0 0.39 0.45
BBBY 150515P00062500 P 05/15/15 62.5 0.52 0.62
BBBY 150515P00065000 P 05/15/15 65.0 0.77 0.86
BBBY 150515P00067500 P 05/15/15 67.5 1.11 1.21
BBBY 150515P00070000 P 05/15/15 70.0 1.57 1.71
BBBY 150515P00072500 P 05/15/15 72.5 2.23 2.39
BBBY 150515P00075000 P 05/15/15 75.0 3.10 3.30
BBBY 150515P00077500 P 05/15/15 77.5 4.25 4.45
BBBY 150515P00080000 P 05/15/15 80.0 5.65 5.85
BBBY 150515P00082500 P 05/15/15 82.5 7.30 7.50
BBBY 150515P00085000 P 05/15/15 85.0 9.20 9.40
BBBY 150515P00090000 P 05/15/15 90.0 13.05 14.20
BBBY 150515P00095000 P 05/15/15 95.0 17.70 19.40
BBBY 150821C00047500 C 08/21/15 47.5 28.50 30.45
BBBY 150821C00050000 C 08/21/15 50.0 26.10 29.30
BBBY 150821C00055000 C 08/21/15 55.0 21.45 23.10
BBBY 150821C00060000 C 08/21/15 60.0 17.30 18.50
BBBY 150821C00065000 C 08/21/15 65.0 13.20 14.25
BBBY 150821C00067500 C 08/21/15 67.5 11.55 12.00
BBBY 150821C00070000 C 08/21/15 70.0 9.70 10.10
BBBY 150821C00072500 C 08/21/15 72.5 8.00 8.25
BBBY 150821C00075000 C 08/21/15 75.0 6.50 6.70
BBBY 150821C00077500 C 08/21/15 77.5 5.20 5.35
BBBY 150821C00080000 C 08/21/15 80.0 4.10 4.25
BBBY 150821C00082500 C 08/21/15 82.5 3.15 3.30
BBBY 150821C00085000 C 08/21/15 85.0 2.39 2.52
BBBY 150821C00090000 C 08/21/15 90.0 1.30 1.43
BBBY 150821C00095000 C 08/21/15 95.0 0.67 0.79
BBBY 150821C00100000 C 08/21/15 100.0 0.33 0.44
BBBY 150821P00047500 P 08/21/15 47.5 0.18 0.29
BBBY 150821P00050000 P 08/21/15 50.0 0.25 0.36
BBBY 150821P00055000 P 08/21/15 55.0 0.44 0.58
BBBY 150821P00060000 P 08/21/15 60.0 0.87 0.97
BBBY 150821P00065000 P 08/21/15 65.0 1.57 1.68
BBBY 150821P00067500 P 08/21/15 67.5 2.07 2.20
BBBY 150821P00070000 P 08/21/15 70.0 2.69 2.85
BBBY 150821P00072500 P 08/21/15 72.5 3.50 3.70
BBBY 150821P00075000 P 08/21/15 75.0 4.50 4.70
BBBY 150821P00077500 P 08/21/15 77.5 5.70 5.85
BBBY 150821P00080000 P 08/21/15 80.0 7.00 7.20
BBBY 150821P00082500 P 08/21/15 82.5 8.55 8.80
BBBY 150821P00085000 P 08/21/15 85.0 10.30 10.50
BBBY 150821P00090000 P 08/21/15 90.0 14.20 14.45
BBBY 150821P00095000 P 08/21/15 95.0 18.20 19.40
BBBY 150821P00100000 P 08/21/15 100.0 22.80 24.50
BBBY 160115C00030000 C 01/15/16 30.0 44.80 49.35
BBBY 160115C00032500 C 01/15/16 32.5 42.35 46.90
BBBY 160115C00035000 C 01/15/16 35.0 39.90 44.45
BBBY 160115C00037500 C 01/15/16 37.5 37.50 42.05
BBBY 160115C00040000 C 01/15/16 40.0 35.25 39.25
BBBY 160115C00042500 C 01/15/16 42.5 32.60 37.20
BBBY 160115C00045000 C 01/15/16 45.0 30.85 33.80
BBBY 160115C00047500 C 01/15/16 47.5 27.85 32.50
BBBY 160115C00050000 C 01/15/16 50.0 26.45 28.45
BBBY 160115C00052500 C 01/15/16 52.5 24.20 26.20
BBBY 160115C00055000 C 01/15/16 55.0 21.95 23.70
BBBY 160115C00057500 C 01/15/16 57.5 20.20 21.55
BBBY 160115C00060000 C 01/15/16 60.0 18.10 19.55
BBBY 160115C00062500 C 01/15/16 62.5 16.05 17.40
BBBY 160115C00065000 C 01/15/16 65.0 14.75 15.25
BBBY 160115C00067500 C 01/15/16 67.5 12.95 13.30
BBBY 160115C00070000 C 01/15/16 70.0 11.25 11.50
BBBY 160115C00072500 C 01/15/16 72.5 9.70 9.95
BBBY 160115C00075000 C 01/15/16 75.0 8.25 8.50
BBBY 160115C00077500 C 01/15/16 77.5 7.00 7.20
BBBY 160115C00080000 C 01/15/16 80.0 5.85 6.05
BBBY 160115C00082500 C 01/15/16 82.5 4.85 5.00
BBBY 160115C00085000 C 01/15/16 85.0 3.95 4.15
BBBY 160115C00090000 C 01/15/16 90.0 2.62 2.75
BBBY 160115C00095000 C 01/15/16 95.0 1.69 1.83
BBBY 160115C00100000 C 01/15/16 100.0 1.06 1.19
BBBY 160115C00105000 C 01/15/16 105.0 0.66 0.78
BBBY 160115C00110000 C 01/15/16 110.0 0.40 0.53
BBBY 160115P00030000 P 01/15/16 30.0 0.05 0.12
BBBY 160115P00032500 P 01/15/16 32.5 0.07 0.18
BBBY 160115P00035000 P 01/15/16 35.0 0.09 0.16
BBBY 160115P00037500 P 01/15/16 37.5 0.13 0.27
BBBY 160115P00040000 P 01/15/16 40.0 0.18 0.32
BBBY 160115P00042500 P 01/15/16 42.5 0.24 0.38
BBBY 160115P00045000 P 01/15/16 45.0 0.33 0.46
BBBY 160115P00047500 P 01/15/16 47.5 0.43 0.59
BBBY 160115P00050000 P 01/15/16 50.0 0.57 0.71
BBBY 160115P00052500 P 01/15/16 52.5 0.73 0.92
BBBY 160115P00055000 P 01/15/16 55.0 1.07 1.16
BBBY 160115P00057500 P 01/15/16 57.5 1.29 1.45
BBBY 160115P00060000 P 01/15/16 60.0 1.66 1.88
BBBY 160115P00062500 P 01/15/16 62.5 2.15 2.36
BBBY 160115P00065000 P 01/15/16 65.0 2.69 2.82
BBBY 160115P00067500 P 01/15/16 67.5 3.30 3.50
BBBY 160115P00070000 P 01/15/16 70.0 4.10 4.30
BBBY 160115P00072500 P 01/15/16 72.5 5.00 5.20
BBBY 160115P00075000 P 01/15/16 75.0 6.10 6.30
BBBY 160115P00077500 P 01/15/16 77.5 7.20 7.50
BBBY 160115P00080000 P 01/15/16 80.0 8.55 8.85
BBBY 160115P00082500 P 01/15/16 82.5 10.05 10.35
BBBY 160115P00085000 P 01/15/16 85.0 11.75 12.00
BBBY 160115P00090000 P 01/15/16 90.0 15.40 15.65
BBBY 160115P00095000 P 01/15/16 95.0 18.95 20.30
BBBY 160115P00100000 P 01/15/16 100.0 23.30 24.75
BBBY 160115P00105000 P 01/15/16 105.0 27.85 29.85
BBBY 160115P00110000 P 01/15/16 110.0 32.25 34.65
BBBY 170120C00032500 C 01/20/17 32.5 43.00 47.60
BBBY 170120C00035000 C 01/20/17 35.0 40.70 45.20
BBBY 170120C00037500 C 01/20/17 37.5 38.30 42.95
BBBY 170120C00040000 C 01/20/17 40.0 36.00 40.60
BBBY 170120C00042500 C 01/20/17 42.5 33.75 38.25
BBBY 170120C00045000 C 01/20/17 45.0 31.50 35.60
BBBY 170120C00047500 C 01/20/17 47.5 30.25 33.15
BBBY 170120C00050000 C 01/20/17 50.0 28.05 31.25
BBBY 170120C00055000 C 01/20/17 55.0 23.95 27.55
BBBY 170120C00057500 C 01/20/17 57.5 21.95 25.45
BBBY 170120C00060000 C 01/20/17 60.0 20.05 22.05
BBBY 170120C00062500 C 01/20/17 62.5 19.25 19.95
BBBY 170120C00065000 C 01/20/17 65.0 17.50 18.20
BBBY 170120C00067500 C 01/20/17 67.5 15.85 16.55
BBBY 170120C00070000 C 01/20/17 70.0 14.25 14.90
BBBY 170120C00072500 C 01/20/17 72.5 12.80 13.45
BBBY 170120C00075000 C 01/20/17 75.0 11.45 12.15
BBBY 170120C00077500 C 01/20/17 77.5 10.15 10.85
BBBY 170120C00080000 C 01/20/17 80.0 9.00 9.70
BBBY 170120C00082500 C 01/20/17 82.5 7.95 8.60
BBBY 170120C00085000 C 01/20/17 85.0 7.00 7.60
BBBY 170120C00090000 C 01/20/17 90.0 5.30 6.00
BBBY 170120C00095000 C 01/20/17 95.0 4.00 4.60
BBBY 170120C00100000 C 01/20/17 100.0 2.93 3.55
BBBY 170120C00105000 C 01/20/17 105.0 2.15 2.80
BBBY 170120C00110000 C 01/20/17 110.0 1.56 2.05
BBBY 170120C00115000 C 01/20/17 115.0 1.12 1.60
BBBY 170120P00032500 P 01/20/17 32.5 0.18 0.45
BBBY 170120P00035000 P 01/20/17 35.0 0.27 0.56
BBBY 170120P00037500 P 01/20/17 37.5 0.36 0.69
BBBY 170120P00040000 P 01/20/17 40.0 0.60 0.84
BBBY 170120P00042500 P 01/20/17 42.5 0.63 1.04
BBBY 170120P00045000 P 01/20/17 45.0 0.84 1.26
BBBY 170120P00047500 P 01/20/17 47.5 1.08 1.52
BBBY 170120P00050000 P 01/20/17 50.0 1.37 1.82
BBBY 170120P00055000 P 01/20/17 55.0 2.11 2.60
BBBY 170120P00057500 P 01/20/17 57.5 2.59 3.05
BBBY 170120P00060000 P 01/20/17 60.0 3.15 3.65
BBBY 170120P00062500 P 01/20/17 62.5 3.80 4.30
BBBY 170120P00065000 P 01/20/17 65.0 4.50 5.05
BBBY 170120P00067500 P 01/20/17 67.5 5.35 5.85
BBBY 170120P00070000 P 01/20/17 70.0 6.25 6.80
BBBY 170120P00072500 P 01/20/17 72.5 7.25 7.85
BBBY 170120P00075000 P 01/20/17 75.0 8.40 9.00
BBBY 170120P00077500 P 01/20/17 77.5 9.60 10.20
BBBY 170120P00080000 P 01/20/17 80.0 11.05 11.55
BBBY 170120P00082500 P 01/20/17 82.5 12.45 13.00
BBBY 170120P00085000 P 01/20/17 85.0 13.95 14.50
BBBY 170120P00090000 P 01/20/17 90.0 17.30 17.85
BBBY 170120P00095000 P 01/20/17 95.0 20.95 21.55
BBBY 170120P00100000 P 01/20/17 100.0 24.90 25.55
BBBY 170120P00105000 P 01/20/17 105.0 28.80 30.80
BBBY 170120P00110000 P 01/20/17 110.0 32.05 35.30
BBBY 170120P00115000 P 01/20/17 115.0 37.05 40.00

OPRA data is delayed 15 minutes.