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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Apr 27 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 150501C00057500 C 05/01/15 57.5 14.55 15.90
BBBY 150501C00060000 C 05/01/15 60.0 11.90 13.00
BBBY 150501C00061500 C 05/01/15 61.5 10.45 11.90
BBBY 150501C00062000 C 05/01/15 62.0 9.95 10.85
BBBY 150501C00062500 C 05/01/15 62.5 9.45 10.55
BBBY 150501C00063000 C 05/01/15 63.0 9.10 9.90
BBBY 150501C00063500 C 05/01/15 63.5 8.60 9.35
BBBY 150501C00064000 C 05/01/15 64.0 8.10 8.90
BBBY 150501C00064500 C 05/01/15 64.5 7.60 8.40
BBBY 150501C00065000 C 05/01/15 65.0 7.10 8.05
BBBY 150501C00065500 C 05/01/15 65.5 6.60 7.40
BBBY 150501C00066000 C 05/01/15 66.0 6.10 7.05
BBBY 150501C00066500 C 05/01/15 66.5 5.65 6.60
BBBY 150501C00067000 C 05/01/15 67.0 5.10 6.05
BBBY 150501C00067500 C 05/01/15 67.5 4.50 5.50
BBBY 150501C00068000 C 05/01/15 68.0 4.15 5.00
BBBY 150501C00068500 C 05/01/15 68.5 3.65 4.50
BBBY 150501C00069000 C 05/01/15 69.0 3.15 4.00
BBBY 150501C00069500 C 05/01/15 69.5 2.68 3.50
BBBY 150501C00070000 C 05/01/15 70.0 2.22 2.91
BBBY 150501C00070500 C 05/01/15 70.5 1.77 2.44
BBBY 150501C00071000 C 05/01/15 71.0 1.41 1.97
BBBY 150501C00071500 C 05/01/15 71.5 1.41 1.60
BBBY 150501C00072000 C 05/01/15 72.0 1.04 1.17
BBBY 150501C00072500 C 05/01/15 72.5 0.73 0.84
BBBY 150501C00073000 C 05/01/15 73.0 0.47 0.55
BBBY 150501C00073500 C 05/01/15 73.5 0.29 0.38
BBBY 150501C00074000 C 05/01/15 74.0 0.17 0.25
BBBY 150501C00074500 C 05/01/15 74.5 0.05 0.23
BBBY 150501C00075000 C 05/01/15 75.0 0.03 0.19
BBBY 150501C00075500 C 05/01/15 75.5 0.01 0.16
BBBY 150501C00076000 C 05/01/15 76.0 0.01 0.15
BBBY 150501C00076500 C 05/01/15 76.5 0.00 0.14
BBBY 150501C00077000 C 05/01/15 77.0 0.00 0.13
BBBY 150501C00077500 C 05/01/15 77.5 0.00 0.13
BBBY 150501C00078000 C 05/01/15 78.0 0.00 0.12
BBBY 150501C00078500 C 05/01/15 78.5 0.00 0.12
BBBY 150501C00079000 C 05/01/15 79.0 0.00 0.12
BBBY 150501C00079500 C 05/01/15 79.5 0.00 0.12
BBBY 150501C00080000 C 05/01/15 80.0 0.00 0.12
BBBY 150501C00080500 C 05/01/15 80.5 0.00 0.12
BBBY 150501C00081000 C 05/01/15 81.0 0.00 0.12
BBBY 150501C00081500 C 05/01/15 81.5 0.00 0.12
BBBY 150501C00082000 C 05/01/15 82.0 0.00 0.12
BBBY 150501C00082500 C 05/01/15 82.5 0.00 0.12
BBBY 150501C00083000 C 05/01/15 83.0 0.00 0.12
BBBY 150501C00083500 C 05/01/15 83.5 0.00 0.12
BBBY 150501C00084000 C 05/01/15 84.0 0.00 0.12
BBBY 150501C00085000 C 05/01/15 85.0 0.00 0.12
BBBY 150501C00086000 C 05/01/15 86.0 0.00 0.11
BBBY 150501C00087000 C 05/01/15 87.0 0.00 0.05
BBBY 150501C00090000 C 05/01/15 90.0 0.00 0.04
BBBY 150501P00057500 P 05/01/15 57.5 0.00 0.10
BBBY 150501P00060000 P 05/01/15 60.0 0.00 0.03
BBBY 150501P00061500 P 05/01/15 61.5 0.00 0.10
BBBY 150501P00062000 P 05/01/15 62.0 0.00 0.10
BBBY 150501P00062500 P 05/01/15 62.5 0.00 0.10
BBBY 150501P00063000 P 05/01/15 63.0 0.00 0.10
BBBY 150501P00063500 P 05/01/15 63.5 0.00 0.10
BBBY 150501P00064000 P 05/01/15 64.0 0.00 0.10
BBBY 150501P00064500 P 05/01/15 64.5 0.00 0.11
BBBY 150501P00065000 P 05/01/15 65.0 0.00 0.11
BBBY 150501P00065500 P 05/01/15 65.5 0.00 0.11
BBBY 150501P00066000 P 05/01/15 66.0 0.00 0.11
BBBY 150501P00066500 P 05/01/15 66.5 0.00 0.11
BBBY 150501P00067000 P 05/01/15 67.0 0.00 0.11
BBBY 150501P00067500 P 05/01/15 67.5 0.00 0.12
BBBY 150501P00068000 P 05/01/15 68.0 0.00 0.12
BBBY 150501P00068500 P 05/01/15 68.5 0.00 0.13
BBBY 150501P00069000 P 05/01/15 69.0 0.00 0.14
BBBY 150501P00069500 P 05/01/15 69.5 0.03 0.15
BBBY 150501P00070000 P 05/01/15 70.0 0.02 0.19
BBBY 150501P00070500 P 05/01/15 70.5 0.04 0.19
BBBY 150501P00071000 P 05/01/15 71.0 0.13 0.19
BBBY 150501P00071500 P 05/01/15 71.5 0.22 0.28
BBBY 150501P00072000 P 05/01/15 72.0 0.34 0.41
BBBY 150501P00072500 P 05/01/15 72.5 0.50 0.59
BBBY 150501P00073000 P 05/01/15 73.0 0.76 1.06
BBBY 150501P00073500 P 05/01/15 73.5 1.05 1.60
BBBY 150501P00074000 P 05/01/15 74.0 1.38 2.02
BBBY 150501P00074500 P 05/01/15 74.5 1.83 2.48
BBBY 150501P00075000 P 05/01/15 75.0 2.27 2.95
BBBY 150501P00075500 P 05/01/15 75.5 2.60 3.45
BBBY 150501P00076000 P 05/01/15 76.0 3.20 3.90
BBBY 150501P00076500 P 05/01/15 76.5 3.70 4.40
BBBY 150501P00077000 P 05/01/15 77.0 4.20 4.90
BBBY 150501P00077500 P 05/01/15 77.5 4.70 5.40
BBBY 150501P00078000 P 05/01/15 78.0 5.15 5.90
BBBY 150501P00078500 P 05/01/15 78.5 5.50 6.45
BBBY 150501P00079000 P 05/01/15 79.0 5.95 6.90
BBBY 150501P00079500 P 05/01/15 79.5 6.45 7.45
BBBY 150501P00080000 P 05/01/15 80.0 6.95 8.00
BBBY 150501P00080500 P 05/01/15 80.5 7.45 8.50
BBBY 150501P00081000 P 05/01/15 81.0 7.95 9.05
BBBY 150501P00081500 P 05/01/15 81.5 8.40 9.45
BBBY 150501P00082000 P 05/01/15 82.0 9.00 10.00
BBBY 150501P00082500 P 05/01/15 82.5 8.25 10.55
BBBY 150501P00083000 P 05/01/15 83.0 8.95 11.05
BBBY 150501P00083500 P 05/01/15 83.5 9.65 12.85
BBBY 150501P00084000 P 05/01/15 84.0 10.25 12.80
BBBY 150501P00085000 P 05/01/15 85.0 10.90 14.40
BBBY 150501P00086000 P 05/01/15 86.0 12.25 14.80
BBBY 150501P00087000 P 05/01/15 87.0 13.05 16.15
BBBY 150501P00090000 P 05/01/15 90.0 16.10 19.15
BBBY 150508C00060000 C 05/08/15 60.0 11.85 13.35
BBBY 150508C00063000 C 05/08/15 63.0 9.10 9.90
BBBY 150508C00063500 C 05/08/15 63.5 8.60 9.40
BBBY 150508C00064000 C 05/08/15 64.0 8.15 8.90
BBBY 150508C00064500 C 05/08/15 64.5 7.60 8.40
BBBY 150508C00065000 C 05/08/15 65.0 7.10 8.10
BBBY 150508C00065500 C 05/08/15 65.5 6.60 7.40
BBBY 150508C00066000 C 05/08/15 66.0 6.10 6.90
BBBY 150508C00066500 C 05/08/15 66.5 5.60 6.60
BBBY 150508C00067000 C 05/08/15 67.0 5.15 6.10
BBBY 150508C00067500 C 05/08/15 67.5 4.65 5.55
BBBY 150508C00068000 C 05/08/15 68.0 4.15 5.05
BBBY 150508C00068500 C 05/08/15 68.5 3.70 4.60
BBBY 150508C00069000 C 05/08/15 69.0 3.30 4.10
BBBY 150508C00069500 C 05/08/15 69.5 2.86 3.65
BBBY 150508C00070000 C 05/08/15 70.0 2.59 3.10
BBBY 150508C00070500 C 05/08/15 70.5 2.04 2.73
BBBY 150508C00071000 C 05/08/15 71.0 2.03 2.26
BBBY 150508C00071500 C 05/08/15 71.5 1.66 1.92
BBBY 150508C00072000 C 05/08/15 72.0 1.36 1.55
BBBY 150508C00072500 C 05/08/15 72.5 1.00 1.23
BBBY 150508C00073000 C 05/08/15 73.0 0.82 0.96
BBBY 150508C00073500 C 05/08/15 73.5 0.60 0.73
BBBY 150508C00074000 C 05/08/15 74.0 0.44 0.55
BBBY 150508C00074500 C 05/08/15 74.5 0.30 0.42
BBBY 150508C00075000 C 05/08/15 75.0 0.18 0.34
BBBY 150508C00075500 C 05/08/15 75.5 0.11 0.28
BBBY 150508C00076000 C 05/08/15 76.0 0.07 0.25
BBBY 150508C00076500 C 05/08/15 76.5 0.05 0.21
BBBY 150508C00077000 C 05/08/15 77.0 0.03 0.18
BBBY 150508C00077500 C 05/08/15 77.5 0.02 0.16
BBBY 150508C00078000 C 05/08/15 78.0 0.01 0.15
BBBY 150508C00078500 C 05/08/15 78.5 0.00 0.14
BBBY 150508C00079000 C 05/08/15 79.0 0.00 0.14
BBBY 150508C00079500 C 05/08/15 79.5 0.00 0.14
BBBY 150508C00080000 C 05/08/15 80.0 0.00 0.13
BBBY 150508C00080500 C 05/08/15 80.5 0.00 0.13
BBBY 150508C00081000 C 05/08/15 81.0 0.00 0.13
BBBY 150508C00081500 C 05/08/15 81.5 0.00 0.12
BBBY 150508C00082000 C 05/08/15 82.0 0.00 0.12
BBBY 150508C00082500 C 05/08/15 82.5 0.00 0.12
BBBY 150508C00083000 C 05/08/15 83.0 0.00 0.12
BBBY 150508C00083500 C 05/08/15 83.5 0.00 0.12
BBBY 150508C00084000 C 05/08/15 84.0 0.00 0.12
BBBY 150508C00085000 C 05/08/15 85.0 0.00 0.12
BBBY 150508C00086000 C 05/08/15 86.0 0.00 0.12
BBBY 150508C00087000 C 05/08/15 87.0 0.00 0.12
BBBY 150508C00090000 C 05/08/15 90.0 0.00 0.12
BBBY 150508P00060000 P 05/08/15 60.0 0.00 0.11
BBBY 150508P00063000 P 05/08/15 63.0 0.00 0.12
BBBY 150508P00063500 P 05/08/15 63.5 0.00 0.12
BBBY 150508P00064000 P 05/08/15 64.0 0.00 0.12
BBBY 150508P00064500 P 05/08/15 64.5 0.00 0.12
BBBY 150508P00065000 P 05/08/15 65.0 0.00 0.13
BBBY 150508P00065500 P 05/08/15 65.5 0.00 0.13
BBBY 150508P00066000 P 05/08/15 66.0 0.00 0.14
BBBY 150508P00066500 P 05/08/15 66.5 0.00 0.15
BBBY 150508P00067000 P 05/08/15 67.0 0.01 0.16
BBBY 150508P00067500 P 05/08/15 67.5 0.02 0.17
BBBY 150508P00068000 P 05/08/15 68.0 0.04 0.19
BBBY 150508P00068500 P 05/08/15 68.5 0.05 0.22
BBBY 150508P00069000 P 05/08/15 69.0 0.08 0.26
BBBY 150508P00069500 P 05/08/15 69.5 0.11 0.28
BBBY 150508P00070000 P 05/08/15 70.0 0.18 0.27
BBBY 150508P00070500 P 05/08/15 70.5 0.26 0.41
BBBY 150508P00071000 P 05/08/15 71.0 0.38 0.45
BBBY 150508P00071500 P 05/08/15 71.5 0.50 0.79
BBBY 150508P00072000 P 05/08/15 72.0 0.67 0.75
BBBY 150508P00072500 P 05/08/15 72.5 0.86 0.96
BBBY 150508P00073000 P 05/08/15 73.0 1.07 1.55
BBBY 150508P00073500 P 05/08/15 73.5 1.29 1.92
BBBY 150508P00074000 P 05/08/15 74.0 1.67 2.22
BBBY 150508P00074500 P 05/08/15 74.5 2.00 2.39
BBBY 150508P00075000 P 05/08/15 75.0 2.42 2.92
BBBY 150508P00075500 P 05/08/15 75.5 2.87 3.60
BBBY 150508P00076000 P 05/08/15 76.0 3.30 4.05
BBBY 150508P00076500 P 05/08/15 76.5 3.75 4.55
BBBY 150508P00077000 P 05/08/15 77.0 4.25 5.00
BBBY 150508P00077500 P 05/08/15 77.5 4.60 5.50
BBBY 150508P00078000 P 05/08/15 78.0 5.20 5.95
BBBY 150508P00078500 P 05/08/15 78.5 5.50 6.45
BBBY 150508P00079000 P 05/08/15 79.0 6.20 6.95
BBBY 150508P00079500 P 05/08/15 79.5 6.50 7.50
BBBY 150508P00080000 P 05/08/15 80.0 7.00 8.00
BBBY 150508P00080500 P 05/08/15 80.5 7.60 8.45
BBBY 150508P00081000 P 05/08/15 81.0 8.00 8.95
BBBY 150508P00081500 P 05/08/15 81.5 8.50 9.55
BBBY 150508P00082000 P 05/08/15 82.0 9.00 10.10
BBBY 150508P00082500 P 05/08/15 82.5 8.50 11.50
BBBY 150508P00083000 P 05/08/15 83.0 9.00 12.20
BBBY 150508P00083500 P 05/08/15 83.5 9.70 12.05
BBBY 150508P00084000 P 05/08/15 84.0 9.95 13.20
BBBY 150508P00085000 P 05/08/15 85.0 10.95 14.45
BBBY 150508P00086000 P 05/08/15 86.0 11.95 15.20
BBBY 150508P00087000 P 05/08/15 87.0 12.95 16.40
BBBY 150508P00090000 P 05/08/15 90.0 16.15 19.35
BBBY 150515C00032500 C 05/15/15 32.5 38.30 41.85
BBBY 150515C00035000 C 05/15/15 35.0 35.60 39.30
BBBY 150515C00037500 C 05/15/15 37.5 33.10 36.80
BBBY 150515C00040000 C 05/15/15 40.0 30.85 34.10
BBBY 150515C00042500 C 05/15/15 42.5 28.10 31.75
BBBY 150515C00045000 C 05/15/15 45.0 26.35 28.90
BBBY 150515C00047500 C 05/15/15 47.5 23.85 26.40
BBBY 150515C00050000 C 05/15/15 50.0 21.60 23.60
BBBY 150515C00052500 C 05/15/15 52.5 19.60 20.35
BBBY 150515C00055000 C 05/15/15 55.0 17.05 17.85
BBBY 150515C00057500 C 05/15/15 57.5 14.35 15.85
BBBY 150515C00060000 C 05/15/15 60.0 12.05 12.90
BBBY 150515C00062000 C 05/15/15 62.0 10.15 10.90
BBBY 150515C00062500 C 05/15/15 62.5 9.60 10.40
BBBY 150515C00063000 C 05/15/15 63.0 9.05 9.90
BBBY 150515C00063500 C 05/15/15 63.5 8.60 9.40
BBBY 150515C00064000 C 05/15/15 64.0 8.10 8.90
BBBY 150515C00064500 C 05/15/15 64.5 7.65 8.40
BBBY 150515C00065000 C 05/15/15 65.0 7.15 7.90
BBBY 150515C00065500 C 05/15/15 65.5 6.60 7.45
BBBY 150515C00066000 C 05/15/15 66.0 6.20 6.95
BBBY 150515C00066500 C 05/15/15 66.5 5.70 6.45
BBBY 150515C00067000 C 05/15/15 67.0 5.25 5.95
BBBY 150515C00067500 C 05/15/15 67.5 4.80 5.50
BBBY 150515C00068000 C 05/15/15 68.0 4.25 5.05
BBBY 150515C00068500 C 05/15/15 68.5 3.90 4.55
BBBY 150515C00069000 C 05/15/15 69.0 3.70 4.15
BBBY 150515C00069500 C 05/15/15 69.5 3.00 3.65
BBBY 150515C00070000 C 05/15/15 70.0 3.05 3.25
BBBY 150515C00070500 C 05/15/15 70.5 2.64 2.83
BBBY 150515C00071000 C 05/15/15 71.0 2.30 2.42
BBBY 150515C00071500 C 05/15/15 71.5 1.95 2.07
BBBY 150515C00072000 C 05/15/15 72.0 1.63 1.74
BBBY 150515C00072500 C 05/15/15 72.5 1.33 1.43
BBBY 150515C00073000 C 05/15/15 73.0 1.08 1.18
BBBY 150515C00073500 C 05/15/15 73.5 0.85 0.95
BBBY 150515C00074000 C 05/15/15 74.0 0.67 0.75
BBBY 150515C00074500 C 05/15/15 74.5 0.52 0.59
BBBY 150515C00075000 C 05/15/15 75.0 0.41 0.48
BBBY 150515C00075500 C 05/15/15 75.5 0.31 0.38
BBBY 150515C00076000 C 05/15/15 76.0 0.22 0.30
BBBY 150515C00076500 C 05/15/15 76.5 0.16 0.25
BBBY 150515C00077000 C 05/15/15 77.0 0.11 0.20
BBBY 150515C00077500 C 05/15/15 77.5 0.10 0.16
BBBY 150515C00078000 C 05/15/15 78.0 0.05 0.13
BBBY 150515C00078500 C 05/15/15 78.5 0.03 0.11
BBBY 150515C00079000 C 05/15/15 79.0 0.02 0.09
BBBY 150515C00079500 C 05/15/15 79.5 0.02 0.08
BBBY 150515C00080000 C 05/15/15 80.0 0.01 0.06
BBBY 150515C00080500 C 05/15/15 80.5 0.01 0.07
BBBY 150515C00081000 C 05/15/15 81.0 0.01 0.06
BBBY 150515C00081500 C 05/15/15 81.5 0.00 0.05
BBBY 150515C00082000 C 05/15/15 82.0 0.00 0.05
BBBY 150515C00082500 C 05/15/15 82.5 0.00 0.05
BBBY 150515C00083000 C 05/15/15 83.0 0.00 0.05
BBBY 150515C00083500 C 05/15/15 83.5 0.00 0.05
BBBY 150515C00084000 C 05/15/15 84.0 0.00 0.04
BBBY 150515C00084500 C 05/15/15 84.5 0.00 0.04
BBBY 150515C00085000 C 05/15/15 85.0 0.01 0.04
BBBY 150515C00086000 C 05/15/15 86.0 0.00 0.04
BBBY 150515C00087000 C 05/15/15 87.0 0.00 0.04
BBBY 150515C00087500 C 05/15/15 87.5 0.00 0.03
BBBY 150515C00088000 C 05/15/15 88.0 0.00 0.03
BBBY 150515C00089000 C 05/15/15 89.0 0.00 0.03
BBBY 150515C00090000 C 05/15/15 90.0 0.00 0.03
BBBY 150515C00091000 C 05/15/15 91.0 0.00 0.03
BBBY 150515C00092000 C 05/15/15 92.0 0.00 0.03
BBBY 150515C00095000 C 05/15/15 95.0 0.00 0.02
BBBY 150515C00100000 C 05/15/15 100.0 0.00 0.02
BBBY 150515C00105000 C 05/15/15 105.0 0.00 0.02
BBBY 150515P00032500 P 05/15/15 32.5 0.00 0.02
BBBY 150515P00035000 P 05/15/15 35.0 0.00 0.02
BBBY 150515P00037500 P 05/15/15 37.5 0.00 0.02
BBBY 150515P00040000 P 05/15/15 40.0 0.00 0.02
BBBY 150515P00042500 P 05/15/15 42.5 0.00 0.02
BBBY 150515P00045000 P 05/15/15 45.0 0.00 0.02
BBBY 150515P00047500 P 05/15/15 47.5 0.00 0.02
BBBY 150515P00050000 P 05/15/15 50.0 0.00 0.02
BBBY 150515P00052500 P 05/15/15 52.5 0.00 0.03
BBBY 150515P00055000 P 05/15/15 55.0 0.00 0.04
BBBY 150515P00057500 P 05/15/15 57.5 0.00 0.05
BBBY 150515P00060000 P 05/15/15 60.0 0.01 0.08
BBBY 150515P00062000 P 05/15/15 62.0 0.02 0.10
BBBY 150515P00062500 P 05/15/15 62.5 0.02 0.10
BBBY 150515P00063000 P 05/15/15 63.0 0.02 0.10
BBBY 150515P00063500 P 05/15/15 63.5 0.02 0.11
BBBY 150515P00064000 P 05/15/15 64.0 0.02 0.11
BBBY 150515P00064500 P 05/15/15 64.5 0.03 0.12
BBBY 150515P00065000 P 05/15/15 65.0 0.05 0.10
BBBY 150515P00065500 P 05/15/15 65.5 0.05 0.14
BBBY 150515P00066000 P 05/15/15 66.0 0.05 0.14
BBBY 150515P00066500 P 05/15/15 66.5 0.07 0.16
BBBY 150515P00067000 P 05/15/15 67.0 0.08 0.19
BBBY 150515P00067500 P 05/15/15 67.5 0.12 0.22
BBBY 150515P00068000 P 05/15/15 68.0 0.13 0.24
BBBY 150515P00068500 P 05/15/15 68.5 0.18 0.28
BBBY 150515P00069000 P 05/15/15 69.0 0.23 0.34
BBBY 150515P00069500 P 05/15/15 69.5 0.29 0.38
BBBY 150515P00070000 P 05/15/15 70.0 0.38 0.43
BBBY 150515P00070500 P 05/15/15 70.5 0.47 0.52
BBBY 150515P00071000 P 05/15/15 71.0 0.56 0.64
BBBY 150515P00071500 P 05/15/15 71.5 0.72 0.79
BBBY 150515P00072000 P 05/15/15 72.0 0.87 0.97
BBBY 150515P00072500 P 05/15/15 72.5 1.10 1.18
BBBY 150515P00073000 P 05/15/15 73.0 1.32 1.42
BBBY 150515P00073500 P 05/15/15 73.5 1.60 1.71
BBBY 150515P00074000 P 05/15/15 74.0 1.92 2.02
BBBY 150515P00074500 P 05/15/15 74.5 2.26 2.37
BBBY 150515P00075000 P 05/15/15 75.0 2.64 2.75
BBBY 150515P00075500 P 05/15/15 75.5 3.00 3.40
BBBY 150515P00076000 P 05/15/15 76.0 3.40 4.05
BBBY 150515P00076500 P 05/15/15 76.5 3.85 4.50
BBBY 150515P00077000 P 05/15/15 77.0 4.30 5.00
BBBY 150515P00077500 P 05/15/15 77.5 4.75 5.50
BBBY 150515P00078000 P 05/15/15 78.0 5.25 6.00
BBBY 150515P00078500 P 05/15/15 78.5 5.70 6.45
BBBY 150515P00079000 P 05/15/15 79.0 6.20 7.00
BBBY 150515P00079500 P 05/15/15 79.5 6.70 7.45
BBBY 150515P00080000 P 05/15/15 80.0 7.15 7.95
BBBY 150515P00080500 P 05/15/15 80.5 7.70 8.45
BBBY 150515P00081000 P 05/15/15 81.0 8.15 9.00
BBBY 150515P00081500 P 05/15/15 81.5 8.60 9.40
BBBY 150515P00082000 P 05/15/15 82.0 9.10 9.90
BBBY 150515P00082500 P 05/15/15 82.5 9.60 10.40
BBBY 150515P00083000 P 05/15/15 83.0 10.00 10.90
BBBY 150515P00083500 P 05/15/15 83.5 10.20 11.70
BBBY 150515P00084000 P 05/15/15 84.0 10.70 11.95
BBBY 150515P00084500 P 05/15/15 84.5 11.20 12.70
BBBY 150515P00085000 P 05/15/15 85.0 11.70 13.20
BBBY 150515P00086000 P 05/15/15 86.0 12.70 14.20
BBBY 150515P00087000 P 05/15/15 87.0 13.70 15.20
BBBY 150515P00087500 P 05/15/15 87.5 13.25 16.60
BBBY 150515P00088000 P 05/15/15 88.0 14.70 16.20
BBBY 150515P00089000 P 05/15/15 89.0 15.70 17.20
BBBY 150515P00090000 P 05/15/15 90.0 15.70 19.35
BBBY 150515P00091000 P 05/15/15 91.0 17.70 19.20
BBBY 150515P00092000 P 05/15/15 92.0 18.70 20.20
BBBY 150515P00095000 P 05/15/15 95.0 20.95 24.20
BBBY 150515P00100000 P 05/15/15 100.0 26.40 28.40
BBBY 150515P00105000 P 05/15/15 105.0 31.60 33.10
BBBY 150522C00060000 C 05/22/15 60.0 11.90 13.05
BBBY 150522C00063000 C 05/22/15 63.0 9.20 10.15
BBBY 150522C00063500 C 05/22/15 63.5 8.70 9.50
BBBY 150522C00064000 C 05/22/15 64.0 8.20 9.00
BBBY 150522C00064500 C 05/22/15 64.5 7.70 8.50
BBBY 150522C00065000 C 05/22/15 65.0 7.15 8.15
BBBY 150522C00065500 C 05/22/15 65.5 6.75 7.55
BBBY 150522C00066000 C 05/22/15 66.0 6.25 7.00
BBBY 150522C00066500 C 05/22/15 66.5 5.80 6.50
BBBY 150522C00067000 C 05/22/15 67.0 5.30 6.10
BBBY 150522C00067500 C 05/22/15 67.5 4.80 5.70
BBBY 150522C00068000 C 05/22/15 68.0 4.40 5.25
BBBY 150522C00068500 C 05/22/15 68.5 3.90 4.75
BBBY 150522C00069000 C 05/22/15 69.0 3.50 4.25
BBBY 150522C00069500 C 05/22/15 69.5 3.30 3.85
BBBY 150522C00070000 C 05/22/15 70.0 3.20 3.40
BBBY 150522C00070500 C 05/22/15 70.5 2.72 2.99
BBBY 150522C00071000 C 05/22/15 71.0 2.39 2.62
BBBY 150522C00071500 C 05/22/15 71.5 2.11 2.25
BBBY 150522C00072000 C 05/22/15 72.0 1.70 1.95
BBBY 150522C00072500 C 05/22/15 72.5 1.46 1.64
BBBY 150522C00073000 C 05/22/15 73.0 1.20 1.39
BBBY 150522C00073500 C 05/22/15 73.5 0.99 1.15
BBBY 150522C00074000 C 05/22/15 74.0 0.84 0.95
BBBY 150522C00074500 C 05/22/15 74.5 0.68 0.80
BBBY 150522C00075000 C 05/22/15 75.0 0.51 0.66
BBBY 150522C00075500 C 05/22/15 75.5 0.43 0.53
BBBY 150522C00076000 C 05/22/15 76.0 0.26 0.41
BBBY 150522C00076500 C 05/22/15 76.5 0.19 0.40
BBBY 150522C00077000 C 05/22/15 77.0 0.13 0.34
BBBY 150522C00077500 C 05/22/15 77.5 0.11 0.30
BBBY 150522C00078000 C 05/22/15 78.0 0.08 0.26
BBBY 150522C00078500 C 05/22/15 78.5 0.06 0.23
BBBY 150522C00079000 C 05/22/15 79.0 0.04 0.21
BBBY 150522C00079500 C 05/22/15 79.5 0.03 0.19
BBBY 150522C00080000 C 05/22/15 80.0 0.00 0.18
BBBY 150522C00080500 C 05/22/15 80.5 0.00 0.50
BBBY 150522C00081000 C 05/22/15 81.0 0.00 0.15
BBBY 150522C00081500 C 05/22/15 81.5 0.00 0.50
BBBY 150522C00082000 C 05/22/15 82.0 0.00 0.50
BBBY 150522C00082500 C 05/22/15 82.5 0.00 0.50
BBBY 150522C00083000 C 05/22/15 83.0 0.00 0.13
BBBY 150522C00083500 C 05/22/15 83.5 0.00 0.13
BBBY 150522C00084000 C 05/22/15 84.0 0.00 0.13
BBBY 150522C00085000 C 05/22/15 85.0 0.00 0.13
BBBY 150522C00090000 C 05/22/15 90.0 0.00 0.50
BBBY 150522C00095000 C 05/22/15 95.0 0.00 0.50
BBBY 150522P00060000 P 05/22/15 60.0 0.00 0.50
BBBY 150522P00063000 P 05/22/15 63.0 0.00 0.15
BBBY 150522P00063500 P 05/22/15 63.5 0.00 0.16
BBBY 150522P00064000 P 05/22/15 64.0 0.00 0.17
BBBY 150522P00064500 P 05/22/15 64.5 0.00 0.18
BBBY 150522P00065000 P 05/22/15 65.0 0.00 0.19
BBBY 150522P00065500 P 05/22/15 65.5 0.00 0.21
BBBY 150522P00066000 P 05/22/15 66.0 0.06 0.23
BBBY 150522P00066500 P 05/22/15 66.5 0.08 0.26
BBBY 150522P00067000 P 05/22/15 67.0 0.10 0.29
BBBY 150522P00067500 P 05/22/15 67.5 0.05 0.33
BBBY 150522P00068000 P 05/22/15 68.0 0.08 0.36
BBBY 150522P00068500 P 05/22/15 68.5 0.12 0.57
BBBY 150522P00069000 P 05/22/15 69.0 0.28 0.45
BBBY 150522P00069500 P 05/22/15 69.5 0.35 0.46
BBBY 150522P00070000 P 05/22/15 70.0 0.47 0.55
BBBY 150522P00070500 P 05/22/15 70.5 0.58 0.67
BBBY 150522P00071000 P 05/22/15 71.0 0.65 0.81
BBBY 150522P00071500 P 05/22/15 71.5 0.82 0.97
BBBY 150522P00072000 P 05/22/15 72.0 1.03 1.16
BBBY 150522P00072500 P 05/22/15 72.5 1.19 1.37
BBBY 150522P00073000 P 05/22/15 73.0 1.49 1.61
BBBY 150522P00073500 P 05/22/15 73.5 1.74 1.89
BBBY 150522P00074000 P 05/22/15 74.0 2.04 2.20
BBBY 150522P00074500 P 05/22/15 74.5 2.31 2.53
BBBY 150522P00075000 P 05/22/15 75.0 2.68 3.35
BBBY 150522P00075500 P 05/22/15 75.5 3.15 3.55
BBBY 150522P00076000 P 05/22/15 76.0 3.45 4.20
BBBY 150522P00076500 P 05/22/15 76.5 3.95 4.65
BBBY 150522P00077000 P 05/22/15 77.0 4.40 5.10
BBBY 150522P00077500 P 05/22/15 77.5 4.85 5.55
BBBY 150522P00078000 P 05/22/15 78.0 5.30 6.05
BBBY 150522P00078500 P 05/22/15 78.5 5.75 6.50
BBBY 150522P00079000 P 05/22/15 79.0 6.25 7.00
BBBY 150522P00079500 P 05/22/15 79.5 6.70 7.45
BBBY 150522P00080000 P 05/22/15 80.0 7.20 7.95
BBBY 150522P00080500 P 05/22/15 80.5 7.70 8.45
BBBY 150522P00081000 P 05/22/15 81.0 8.00 9.00
BBBY 150522P00081500 P 05/22/15 81.5 8.50 9.50
BBBY 150522P00082000 P 05/22/15 82.0 9.00 10.05
BBBY 150522P00082500 P 05/22/15 82.5 9.50 10.55
BBBY 150522P00083000 P 05/22/15 83.0 10.00 11.05
BBBY 150522P00083500 P 05/22/15 83.5 10.20 11.65
BBBY 150522P00084000 P 05/22/15 84.0 10.70 12.20
BBBY 150522P00085000 P 05/22/15 85.0 11.70 13.20
BBBY 150522P00090000 P 05/22/15 90.0 15.90 19.40
BBBY 150522P00095000 P 05/22/15 95.0 21.15 24.35
BBBY 150529C00063000 C 05/29/15 63.0 9.20 10.20
BBBY 150529C00063500 C 05/29/15 63.5 8.70 9.65
BBBY 150529C00064000 C 05/29/15 64.0 8.20 9.00
BBBY 150529C00064500 C 05/29/15 64.5 7.70 8.60
BBBY 150529C00065000 C 05/29/15 65.0 7.25 8.05
BBBY 150529C00065500 C 05/29/15 65.5 6.75 7.65
BBBY 150529C00066000 C 05/29/15 66.0 6.30 7.15
BBBY 150529C00066500 C 05/29/15 66.5 5.85 6.70
BBBY 150529C00067000 C 05/29/15 67.0 5.35 6.15
BBBY 150529C00067500 C 05/29/15 67.5 4.95 5.80
BBBY 150529C00068000 C 05/29/15 68.0 4.50 5.35
BBBY 150529C00068500 C 05/29/15 68.5 4.05 4.90
BBBY 150529C00069000 C 05/29/15 69.0 3.65 4.50
BBBY 150529C00069500 C 05/29/15 69.5 3.25 4.10
BBBY 150529C00070000 C 05/29/15 70.0 2.93 3.70
BBBY 150529C00070500 C 05/29/15 70.5 2.83 3.15
BBBY 150529C00071000 C 05/29/15 71.0 2.45 2.74
BBBY 150529C00071500 C 05/29/15 71.5 2.10 2.43
BBBY 150529C00072000 C 05/29/15 72.0 1.78 2.09
BBBY 150529C00072500 C 05/29/15 72.5 1.67 1.80
BBBY 150529C00073000 C 05/29/15 73.0 1.38 1.54
BBBY 150529C00073500 C 05/29/15 73.5 1.01 1.30
BBBY 150529C00074000 C 05/29/15 74.0 0.88 1.09
BBBY 150529C00074500 C 05/29/15 74.5 0.69 0.97
BBBY 150529C00075000 C 05/29/15 75.0 0.57 0.77
BBBY 150529C00075500 C 05/29/15 75.5 0.46 0.64
BBBY 150529C00076000 C 05/29/15 76.0 0.34 0.59
BBBY 150529C00076500 C 05/29/15 76.5 0.24 0.57
BBBY 150529C00077000 C 05/29/15 77.0 0.21 0.41
BBBY 150529C00077500 C 05/29/15 77.5 0.08 0.45
BBBY 150529C00078000 C 05/29/15 78.0 0.09 0.32
BBBY 150529C00078500 C 05/29/15 78.5 0.08 0.28
BBBY 150529C00079000 C 05/29/15 79.0 0.06 0.25
BBBY 150529C00079500 C 05/29/15 79.5 0.00 0.50
BBBY 150529C00080000 C 05/29/15 80.0 0.04 0.20
BBBY 150529C00080500 C 05/29/15 80.5 0.00 0.50
BBBY 150529C00081000 C 05/29/15 81.0 0.00 0.50
BBBY 150529C00081500 C 05/29/15 81.5 0.00 0.16
BBBY 150529C00082000 C 05/29/15 82.0 0.00 0.50
BBBY 150529C00082500 C 05/29/15 82.5 0.00 0.50
BBBY 150529C00083000 C 05/29/15 83.0 0.00 0.50
BBBY 150529C00083500 C 05/29/15 83.5 0.00 0.50
BBBY 150529C00084000 C 05/29/15 84.0 0.00 0.50
BBBY 150529C00085000 C 05/29/15 85.0 0.00 0.50
BBBY 150529P00063000 P 05/29/15 63.0 0.00 0.17
BBBY 150529P00063500 P 05/29/15 63.5 0.00 0.18
BBBY 150529P00064000 P 05/29/15 64.0 0.00 0.20
BBBY 150529P00064500 P 05/29/15 64.5 0.00 0.21
BBBY 150529P00065000 P 05/29/15 65.0 0.05 0.23
BBBY 150529P00065500 P 05/29/15 65.5 0.08 0.25
BBBY 150529P00066000 P 05/29/15 66.0 0.03 0.28
BBBY 150529P00066500 P 05/29/15 66.5 0.05 0.31
BBBY 150529P00067000 P 05/29/15 67.0 0.08 0.35
BBBY 150529P00067500 P 05/29/15 67.5 0.11 0.39
BBBY 150529P00068000 P 05/29/15 68.0 0.15 0.58
BBBY 150529P00068500 P 05/29/15 68.5 0.27 0.53
BBBY 150529P00069000 P 05/29/15 69.0 0.35 0.58
BBBY 150529P00069500 P 05/29/15 69.5 0.45 0.59
BBBY 150529P00070000 P 05/29/15 70.0 0.54 0.68
BBBY 150529P00070500 P 05/29/15 70.5 0.69 0.80
BBBY 150529P00071000 P 05/29/15 71.0 0.84 0.96
BBBY 150529P00071500 P 05/29/15 71.5 0.91 1.11
BBBY 150529P00072000 P 05/29/15 72.0 1.13 1.30
BBBY 150529P00072500 P 05/29/15 72.5 1.37 1.52
BBBY 150529P00073000 P 05/29/15 73.0 1.59 1.76
BBBY 150529P00073500 P 05/29/15 73.5 1.89 2.03
BBBY 150529P00074000 P 05/29/15 74.0 2.17 2.33
BBBY 150529P00074500 P 05/29/15 74.5 2.48 2.65
BBBY 150529P00075000 P 05/29/15 75.0 2.86 3.50
BBBY 150529P00075500 P 05/29/15 75.5 3.20 3.85
BBBY 150529P00076000 P 05/29/15 76.0 3.50 4.25
BBBY 150529P00076500 P 05/29/15 76.5 3.90 4.70
BBBY 150529P00077000 P 05/29/15 77.0 4.35 5.15
BBBY 150529P00077500 P 05/29/15 77.5 4.80 5.60
BBBY 150529P00078000 P 05/29/15 78.0 5.15 6.10
BBBY 150529P00078500 P 05/29/15 78.5 5.60 6.60
BBBY 150529P00079000 P 05/29/15 79.0 6.10 7.05
BBBY 150529P00079500 P 05/29/15 79.5 6.55 7.55
BBBY 150529P00080000 P 05/29/15 80.0 7.05 8.05
BBBY 150529P00080500 P 05/29/15 80.5 7.55 8.55
BBBY 150529P00081000 P 05/29/15 81.0 8.00 9.00
BBBY 150529P00081500 P 05/29/15 81.5 8.50 9.50
BBBY 150529P00082000 P 05/29/15 82.0 9.00 10.00
BBBY 150529P00082500 P 05/29/15 82.5 9.50 10.50
BBBY 150529P00083000 P 05/29/15 83.0 10.00 11.25
BBBY 150529P00083500 P 05/29/15 83.5 10.20 11.65
BBBY 150529P00084000 P 05/29/15 84.0 10.70 12.80
BBBY 150529P00085000 P 05/29/15 85.0 11.70 13.45
BBBY 150605C00063000 C 06/05/15 63.0 9.20 10.20
BBBY 150605C00063500 C 06/05/15 63.5 8.75 9.60
BBBY 150605C00064000 C 06/05/15 64.0 8.25 9.15
BBBY 150605C00064500 C 06/05/15 64.5 7.65 8.65
BBBY 150605C00065000 C 06/05/15 65.0 7.30 8.20
BBBY 150605C00065500 C 06/05/15 65.5 6.85 7.70
BBBY 150605C00066000 C 06/05/15 66.0 6.40 7.25
BBBY 150605C00066500 C 06/05/15 66.5 5.95 6.75
BBBY 150605C00067000 C 06/05/15 67.0 5.50 6.30
BBBY 150605C00067500 C 06/05/15 67.5 5.05 5.85
BBBY 150605C00068000 C 06/05/15 68.0 4.60 5.40
BBBY 150605C00068500 C 06/05/15 68.5 4.15 5.00
BBBY 150605C00069000 C 06/05/15 69.0 3.80 4.55
BBBY 150605C00069500 C 06/05/15 69.5 3.40 4.20
BBBY 150605C00070000 C 06/05/15 70.0 3.20 3.75
BBBY 150605C00070500 C 06/05/15 70.5 2.90 3.35
BBBY 150605C00071000 C 06/05/15 71.0 2.52 2.96
BBBY 150605C00071500 C 06/05/15 71.5 2.21 2.62
BBBY 150605C00072000 C 06/05/15 72.0 1.89 2.30
BBBY 150605C00072500 C 06/05/15 72.5 1.81 2.00
BBBY 150605C00073000 C 06/05/15 73.0 1.34 1.73
BBBY 150605C00073500 C 06/05/15 73.5 1.14 1.52
BBBY 150605C00074000 C 06/05/15 74.0 0.96 1.30
BBBY 150605C00074500 C 06/05/15 74.5 0.82 1.12
BBBY 150605C00075000 C 06/05/15 75.0 0.65 0.93
BBBY 150605C00075500 C 06/05/15 75.5 0.51 0.82
BBBY 150605C00076000 C 06/05/15 76.0 0.38 0.77
BBBY 150605C00076500 C 06/05/15 76.5 0.28 0.67
BBBY 150605C00077000 C 06/05/15 77.0 0.21 0.59
BBBY 150605C00077500 C 06/05/15 77.5 0.15 0.51
BBBY 150605C00078000 C 06/05/15 78.0 0.18 0.46
BBBY 150605C00078500 C 06/05/15 78.5 0.08 0.41
BBBY 150605C00079000 C 06/05/15 79.0 0.06 0.38
BBBY 150605C00079500 C 06/05/15 79.5 0.08 0.36
BBBY 150605C00080000 C 06/05/15 80.0 0.06 0.33
BBBY 150605C00081000 C 06/05/15 81.0 0.01 0.29
BBBY 150605P00063000 P 06/05/15 63.0 0.00 0.29
BBBY 150605P00063500 P 06/05/15 63.5 0.00 0.31
BBBY 150605P00064000 P 06/05/15 64.0 0.03 0.32
BBBY 150605P00064500 P 06/05/15 64.5 0.04 0.34
BBBY 150605P00065000 P 06/05/15 65.0 0.05 0.37
BBBY 150605P00065500 P 06/05/15 65.5 0.06 0.40
BBBY 150605P00066000 P 06/05/15 66.0 0.08 0.43
BBBY 150605P00066500 P 06/05/15 66.5 0.10 0.43
BBBY 150605P00067000 P 06/05/15 67.0 0.14 0.48
BBBY 150605P00067500 P 06/05/15 67.5 0.19 0.55
BBBY 150605P00068000 P 06/05/15 68.0 0.30 0.62
BBBY 150605P00068500 P 06/05/15 68.5 0.35 0.75
BBBY 150605P00069000 P 06/05/15 69.0 0.45 0.78
BBBY 150605P00069500 P 06/05/15 69.5 0.54 0.81
BBBY 150605P00070000 P 06/05/15 70.0 0.65 0.93
BBBY 150605P00070500 P 06/05/15 70.5 0.78 1.07
BBBY 150605P00071000 P 06/05/15 71.0 0.94 1.23
BBBY 150605P00071500 P 06/05/15 71.5 1.11 1.40
BBBY 150605P00072000 P 06/05/15 72.0 1.31 1.60
BBBY 150605P00072500 P 06/05/15 72.5 1.55 1.70
BBBY 150605P00073000 P 06/05/15 73.0 1.77 2.05
BBBY 150605P00073500 P 06/05/15 73.5 2.04 2.32
BBBY 150605P00074000 P 06/05/15 74.0 2.33 2.61
BBBY 150605P00074500 P 06/05/15 74.5 2.58 3.25
BBBY 150605P00075000 P 06/05/15 75.0 2.92 3.60
BBBY 150605P00075500 P 06/05/15 75.5 3.25 4.00
BBBY 150605P00076000 P 06/05/15 76.0 3.60 4.40
BBBY 150605P00076500 P 06/05/15 76.5 4.00 4.80
BBBY 150605P00077000 P 06/05/15 77.0 4.45 5.25
BBBY 150605P00077500 P 06/05/15 77.5 4.85 5.70
BBBY 150605P00078000 P 06/05/15 78.0 5.30 6.15
BBBY 150605P00078500 P 06/05/15 78.5 5.75 6.65
BBBY 150605P00079000 P 06/05/15 79.0 6.20 7.10
BBBY 150605P00079500 P 06/05/15 79.5 6.65 7.55
BBBY 150605P00080000 P 06/05/15 80.0 7.15 8.05
BBBY 150605P00081000 P 06/05/15 81.0 8.10 9.00
BBBY 150619C00037500 C 06/19/15 37.5 34.40 35.60
BBBY 150619C00040000 C 06/19/15 40.0 32.05 33.10
BBBY 150619C00042500 C 06/19/15 42.5 29.65 30.40
BBBY 150619C00045000 C 06/19/15 45.0 27.15 27.90
BBBY 150619C00047500 C 06/19/15 47.5 24.65 25.40
BBBY 150619C00050000 C 06/19/15 50.0 22.10 22.95
BBBY 150619C00055000 C 06/19/15 55.0 17.10 17.90
BBBY 150619C00060000 C 06/19/15 60.0 12.15 12.95
BBBY 150619C00062500 C 06/19/15 62.5 9.80 10.55
BBBY 150619C00065000 C 06/19/15 65.0 7.40 8.15
BBBY 150619C00067500 C 06/19/15 67.5 5.20 5.90
BBBY 150619C00070000 C 06/19/15 70.0 3.65 3.90
BBBY 150619C00072500 C 06/19/15 72.5 2.16 2.27
BBBY 150619C00075000 C 06/19/15 75.0 1.06 1.17
BBBY 150619C00077500 C 06/19/15 77.5 0.46 0.53
BBBY 150619C00080000 C 06/19/15 80.0 0.16 0.26
BBBY 150619C00085000 C 06/19/15 85.0 0.03 0.09
BBBY 150619C00090000 C 06/19/15 90.0 0.00 0.05
BBBY 150619C00095000 C 06/19/15 95.0 0.00 0.04
BBBY 150619C00100000 C 06/19/15 100.0 0.00 0.03
BBBY 150619C00105000 C 06/19/15 105.0 0.00 0.03
BBBY 150619P00037500 P 06/19/15 37.5 0.00 0.02
BBBY 150619P00040000 P 06/19/15 40.0 0.00 0.02
BBBY 150619P00042500 P 06/19/15 42.5 0.00 0.03
BBBY 150619P00045000 P 06/19/15 45.0 0.00 0.03
BBBY 150619P00047500 P 06/19/15 47.5 0.00 0.05
BBBY 150619P00050000 P 06/19/15 50.0 0.01 0.06
BBBY 150619P00055000 P 06/19/15 55.0 0.03 0.10
BBBY 150619P00060000 P 06/19/15 60.0 0.07 0.15
BBBY 150619P00062500 P 06/19/15 62.5 0.13 0.20
BBBY 150619P00065000 P 06/19/15 65.0 0.25 0.32
BBBY 150619P00067500 P 06/19/15 67.5 0.52 0.59
BBBY 150619P00070000 P 06/19/15 70.0 1.01 1.08
BBBY 150619P00072500 P 06/19/15 72.5 1.92 1.99
BBBY 150619P00075000 P 06/19/15 75.0 3.30 3.45
BBBY 150619P00077500 P 06/19/15 77.5 5.10 5.80
BBBY 150619P00080000 P 06/19/15 80.0 7.30 8.05
BBBY 150619P00085000 P 06/19/15 85.0 12.15 12.95
BBBY 150619P00090000 P 06/19/15 90.0 16.70 18.10
BBBY 150619P00095000 P 06/19/15 95.0 21.40 23.40
BBBY 150619P00100000 P 06/19/15 100.0 26.40 28.40
BBBY 150619P00105000 P 06/19/15 105.0 31.40 33.40
BBBY 150821C00047500 C 08/21/15 47.5 23.65 26.30
BBBY 150821C00050000 C 08/21/15 50.0 20.75 23.75
BBBY 150821C00055000 C 08/21/15 55.0 15.90 18.70
BBBY 150821C00060000 C 08/21/15 60.0 12.65 13.95
BBBY 150821C00062500 C 08/21/15 62.5 10.50 11.25
BBBY 150821C00065000 C 08/21/15 65.0 8.35 9.20
BBBY 150821C00067500 C 08/21/15 67.5 6.75 7.10
BBBY 150821C00070000 C 08/21/15 70.0 5.20 5.35
BBBY 150821C00072500 C 08/21/15 72.5 3.75 3.90
BBBY 150821C00075000 C 08/21/15 75.0 2.62 2.71
BBBY 150821C00077500 C 08/21/15 77.5 1.74 1.81
BBBY 150821C00080000 C 08/21/15 80.0 1.11 1.17
BBBY 150821C00082500 C 08/21/15 82.5 0.68 0.75
BBBY 150821C00085000 C 08/21/15 85.0 0.40 0.47
BBBY 150821C00087500 C 08/21/15 87.5 0.23 0.30
BBBY 150821C00090000 C 08/21/15 90.0 0.11 0.21
BBBY 150821C00095000 C 08/21/15 95.0 0.03 0.11
BBBY 150821C00100000 C 08/21/15 100.0 0.01 0.07
BBBY 150821P00047500 P 08/21/15 47.5 0.06 0.13
BBBY 150821P00050000 P 08/21/15 50.0 0.07 0.17
BBBY 150821P00055000 P 08/21/15 55.0 0.19 0.28
BBBY 150821P00060000 P 08/21/15 60.0 0.46 0.54
BBBY 150821P00062500 P 08/21/15 62.5 0.72 0.80
BBBY 150821P00065000 P 08/21/15 65.0 1.08 1.18
BBBY 150821P00067500 P 08/21/15 67.5 1.65 1.74
BBBY 150821P00070000 P 08/21/15 70.0 2.41 2.51
BBBY 150821P00072500 P 08/21/15 72.5 3.40 3.55
BBBY 150821P00075000 P 08/21/15 75.0 4.75 4.90
BBBY 150821P00077500 P 08/21/15 77.5 6.35 6.55
BBBY 150821P00080000 P 08/21/15 80.0 8.20 8.40
BBBY 150821P00082500 P 08/21/15 82.5 10.25 11.05
BBBY 150821P00085000 P 08/21/15 85.0 12.50 13.30
BBBY 150821P00087500 P 08/21/15 87.5 14.40 15.90
BBBY 150821P00090000 P 08/21/15 90.0 15.80 18.35
BBBY 150821P00095000 P 08/21/15 95.0 20.75 23.45
BBBY 150821P00100000 P 08/21/15 100.0 26.10 28.40
BBBY 151120C00040000 C 11/20/15 40.0 31.95 33.85
BBBY 151120C00042500 C 11/20/15 42.5 28.60 31.40
BBBY 151120C00045000 C 11/20/15 45.0 26.10 28.95
BBBY 151120C00047500 C 11/20/15 47.5 23.75 26.50
BBBY 151120C00050000 C 11/20/15 50.0 21.30 24.10
BBBY 151120C00055000 C 11/20/15 55.0 17.75 18.95
BBBY 151120C00060000 C 11/20/15 60.0 13.40 14.25
BBBY 151120C00062500 C 11/20/15 62.5 11.35 12.15
BBBY 151120C00065000 C 11/20/15 65.0 9.70 10.20
BBBY 151120C00067500 C 11/20/15 67.5 8.10 8.30
BBBY 151120C00070000 C 11/20/15 70.0 6.50 6.70
BBBY 151120C00072500 C 11/20/15 72.5 5.10 5.30
BBBY 151120C00075000 C 11/20/15 75.0 3.95 4.05
BBBY 151120C00077500 C 11/20/15 77.5 2.96 3.10
BBBY 151120C00080000 C 11/20/15 80.0 2.20 2.28
BBBY 151120C00082500 C 11/20/15 82.5 1.58 1.68
BBBY 151120C00085000 C 11/20/15 85.0 1.13 1.21
BBBY 151120C00090000 C 11/20/15 90.0 0.54 0.63
BBBY 151120C00095000 C 11/20/15 95.0 0.25 0.33
BBBY 151120C00100000 C 11/20/15 100.0 0.10 0.19
BBBY 151120C00105000 C 11/20/15 105.0 0.05 0.12
BBBY 151120C00110000 C 11/20/15 110.0 0.02 0.08
BBBY 151120P00040000 P 11/20/15 40.0 0.08 0.15
BBBY 151120P00042500 P 11/20/15 42.5 0.10 0.19
BBBY 151120P00045000 P 11/20/15 45.0 0.14 0.24
BBBY 151120P00047500 P 11/20/15 47.5 0.20 0.30
BBBY 151120P00050000 P 11/20/15 50.0 0.28 0.38
BBBY 151120P00055000 P 11/20/15 55.0 0.55 0.64
BBBY 151120P00060000 P 11/20/15 60.0 1.08 1.17
BBBY 151120P00062500 P 11/20/15 62.5 1.50 1.58
BBBY 151120P00065000 P 11/20/15 65.0 2.04 2.13
BBBY 151120P00067500 P 11/20/15 67.5 2.74 2.85
BBBY 151120P00070000 P 11/20/15 70.0 3.60 3.75
BBBY 151120P00072500 P 11/20/15 72.5 4.70 4.85
BBBY 151120P00075000 P 11/20/15 75.0 6.00 6.15
BBBY 151120P00077500 P 11/20/15 77.5 7.50 7.70
BBBY 151120P00080000 P 11/20/15 80.0 9.20 9.40
BBBY 151120P00082500 P 11/20/15 82.5 11.10 11.30
BBBY 151120P00085000 P 11/20/15 85.0 13.05 13.85
BBBY 151120P00090000 P 11/20/15 90.0 17.50 18.35
BBBY 151120P00095000 P 11/20/15 95.0 22.00 23.20
BBBY 151120P00100000 P 11/20/15 100.0 25.75 28.50
BBBY 151120P00105000 P 11/20/15 105.0 30.70 33.45
BBBY 151120P00110000 P 11/20/15 110.0 36.55 38.25
BBBY 160115C00030000 C 01/15/16 30.0 41.80 44.50
BBBY 160115C00032500 C 01/15/16 32.5 39.35 42.00
BBBY 160115C00035000 C 01/15/16 35.0 36.85 38.85
BBBY 160115C00037500 C 01/15/16 37.5 34.40 36.35
BBBY 160115C00040000 C 01/15/16 40.0 31.95 33.95
BBBY 160115C00042500 C 01/15/16 42.5 29.55 32.15
BBBY 160115C00045000 C 01/15/16 45.0 27.10 29.05
BBBY 160115C00047500 C 01/15/16 47.5 24.70 27.40
BBBY 160115C00050000 C 01/15/16 50.0 22.80 23.70
BBBY 160115C00052500 C 01/15/16 52.5 20.50 21.35
BBBY 160115C00055000 C 01/15/16 55.0 18.25 19.10
BBBY 160115C00057500 C 01/15/16 57.5 16.10 16.90
BBBY 160115C00060000 C 01/15/16 60.0 14.00 14.80
BBBY 160115C00062500 C 01/15/16 62.5 12.00 12.80
BBBY 160115C00065000 C 01/15/16 65.0 10.60 10.90
BBBY 160115C00067500 C 01/15/16 67.5 8.90 9.10
BBBY 160115C00070000 C 01/15/16 70.0 7.35 7.55
BBBY 160115C00072500 C 01/15/16 72.5 5.95 6.10
BBBY 160115C00075000 C 01/15/16 75.0 4.80 4.95
BBBY 160115C00077500 C 01/15/16 77.5 3.75 3.95
BBBY 160115C00080000 C 01/15/16 80.0 2.94 3.10
BBBY 160115C00082500 C 01/15/16 82.5 2.27 2.40
BBBY 160115C00085000 C 01/15/16 85.0 1.72 1.84
BBBY 160115C00087500 C 01/15/16 87.5 1.30 1.40
BBBY 160115C00090000 C 01/15/16 90.0 0.97 1.05
BBBY 160115C00095000 C 01/15/16 95.0 0.52 0.61
BBBY 160115C00100000 C 01/15/16 100.0 0.27 0.36
BBBY 160115C00105000 C 01/15/16 105.0 0.13 0.23
BBBY 160115C00110000 C 01/15/16 110.0 0.07 0.15
BBBY 160115P00030000 P 01/15/16 30.0 0.03 0.08
BBBY 160115P00032500 P 01/15/16 32.5 0.05 0.11
BBBY 160115P00035000 P 01/15/16 35.0 0.07 0.15
BBBY 160115P00037500 P 01/15/16 37.5 0.10 0.18
BBBY 160115P00040000 P 01/15/16 40.0 0.14 0.23
BBBY 160115P00042500 P 01/15/16 42.5 0.19 0.28
BBBY 160115P00045000 P 01/15/16 45.0 0.26 0.36
BBBY 160115P00047500 P 01/15/16 47.5 0.35 0.45
BBBY 160115P00050000 P 01/15/16 50.0 0.50 0.57
BBBY 160115P00052500 P 01/15/16 52.5 0.65 0.73
BBBY 160115P00055000 P 01/15/16 55.0 0.87 0.95
BBBY 160115P00057500 P 01/15/16 57.5 1.16 1.25
BBBY 160115P00060000 P 01/15/16 60.0 1.56 1.64
BBBY 160115P00062500 P 01/15/16 62.5 2.07 2.14
BBBY 160115P00065000 P 01/15/16 65.0 2.72 2.78
BBBY 160115P00067500 P 01/15/16 67.5 3.45 3.60
BBBY 160115P00070000 P 01/15/16 70.0 4.40 4.55
BBBY 160115P00072500 P 01/15/16 72.5 5.50 5.65
BBBY 160115P00075000 P 01/15/16 75.0 6.80 6.95
BBBY 160115P00077500 P 01/15/16 77.5 8.25 8.45
BBBY 160115P00080000 P 01/15/16 80.0 9.90 10.10
BBBY 160115P00082500 P 01/15/16 82.5 11.75 11.95
BBBY 160115P00085000 P 01/15/16 85.0 13.70 13.90
BBBY 160115P00087500 P 01/15/16 87.5 15.65 16.45
BBBY 160115P00090000 P 01/15/16 90.0 17.80 18.75
BBBY 160115P00095000 P 01/15/16 95.0 22.40 23.30
BBBY 160115P00100000 P 01/15/16 100.0 26.60 28.50
BBBY 160115P00105000 P 01/15/16 105.0 31.50 34.15
BBBY 160115P00110000 P 01/15/16 110.0 36.50 38.40
BBBY 170120C00032500 C 01/20/17 32.5 39.00 43.20
BBBY 170120C00035000 C 01/20/17 35.0 36.60 40.65
BBBY 170120C00037500 C 01/20/17 37.5 34.30 38.30
BBBY 170120C00040000 C 01/20/17 40.0 32.00 35.90
BBBY 170120C00042500 C 01/20/17 42.5 29.80 33.65
BBBY 170120C00045000 C 01/20/17 45.0 27.55 31.40
BBBY 170120C00047500 C 01/20/17 47.5 25.35 29.25
BBBY 170120C00050000 C 01/20/17 50.0 23.25 27.05
BBBY 170120C00055000 C 01/20/17 55.0 20.30 21.55
BBBY 170120C00057500 C 01/20/17 57.5 18.35 19.60
BBBY 170120C00060000 C 01/20/17 60.0 16.90 17.65
BBBY 170120C00062500 C 01/20/17 62.5 15.15 15.95
BBBY 170120C00065000 C 01/20/17 65.0 13.50 14.30
BBBY 170120C00067500 C 01/20/17 67.5 11.95 12.80
BBBY 170120C00070000 C 01/20/17 70.0 10.55 11.35
BBBY 170120C00072500 C 01/20/17 72.5 9.25 10.05
BBBY 170120C00075000 C 01/20/17 75.0 8.20 8.85
BBBY 170120C00077500 C 01/20/17 77.5 7.15 7.75
BBBY 170120C00080000 C 01/20/17 80.0 6.05 6.80
BBBY 170120C00082500 C 01/20/17 82.5 5.20 5.90
BBBY 170120C00085000 C 01/20/17 85.0 4.45 5.15
BBBY 170120C00087500 C 01/20/17 87.5 3.75 4.45
BBBY 170120C00090000 C 01/20/17 90.0 3.20 3.85
BBBY 170120C00095000 C 01/20/17 95.0 2.27 2.87
BBBY 170120C00100000 C 01/20/17 100.0 1.60 2.14
BBBY 170120C00105000 C 01/20/17 105.0 1.12 1.60
BBBY 170120C00110000 C 01/20/17 110.0 0.80 1.26
BBBY 170120C00115000 C 01/20/17 115.0 0.57 0.96
BBBY 170120P00032500 P 01/20/17 32.5 0.23 0.46
BBBY 170120P00035000 P 01/20/17 35.0 0.31 0.58
BBBY 170120P00037500 P 01/20/17 37.5 0.42 0.72
BBBY 170120P00040000 P 01/20/17 40.0 0.55 0.88
BBBY 170120P00042500 P 01/20/17 42.5 0.71 1.08
BBBY 170120P00045000 P 01/20/17 45.0 0.92 1.33
BBBY 170120P00047500 P 01/20/17 47.5 1.17 1.60
BBBY 170120P00050000 P 01/20/17 50.0 1.48 1.79
BBBY 170120P00055000 P 01/20/17 55.0 2.30 2.74
BBBY 170120P00057500 P 01/20/17 57.5 2.83 3.35
BBBY 170120P00060000 P 01/20/17 60.0 3.50 4.00
BBBY 170120P00062500 P 01/20/17 62.5 4.20 4.75
BBBY 170120P00065000 P 01/20/17 65.0 5.05 5.60
BBBY 170120P00067500 P 01/20/17 67.5 5.95 6.60
BBBY 170120P00070000 P 01/20/17 70.0 7.05 7.70
BBBY 170120P00072500 P 01/20/17 72.5 8.20 8.90
BBBY 170120P00075000 P 01/20/17 75.0 9.60 10.10
BBBY 170120P00077500 P 01/20/17 77.5 10.90 11.40
BBBY 170120P00080000 P 01/20/17 80.0 12.45 13.20
BBBY 170120P00082500 P 01/20/17 82.5 14.10 14.85
BBBY 170120P00085000 P 01/20/17 85.0 15.85 16.55
BBBY 170120P00087500 P 01/20/17 87.5 17.70 18.40
BBBY 170120P00090000 P 01/20/17 90.0 19.65 20.35
BBBY 170120P00095000 P 01/20/17 95.0 23.50 24.75
BBBY 170120P00100000 P 01/20/17 100.0 27.85 29.15
BBBY 170120P00105000 P 01/20/17 105.0 32.45 33.70
BBBY 170120P00110000 P 01/20/17 110.0 35.85 39.75
BBBY 170120P00115000 P 01/20/17 115.0 40.75 44.75

OPRA data is delayed 15 minutes.