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

Quote Lookup

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

Bed Bath And Beyond Inc (BBBY)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140822C00045000 C 08/22/14 45.0 17.45 18.95
BBBY 140822C00047000 C 08/22/14 47.0 14.65 17.40
BBBY 140822C00047500 C 08/22/14 47.5 14.20 17.05
BBBY 140822C00048000 C 08/22/14 48.0 13.70 16.20
BBBY 140822C00049000 C 08/22/14 49.0 12.65 15.20
BBBY 140822C00050000 C 08/22/14 50.0 12.15 13.95
BBBY 140822C00050500 C 08/22/14 50.5 11.70 13.60
BBBY 140822C00051000 C 08/22/14 51.0 10.75 13.85
BBBY 140822C00051500 C 08/22/14 51.5 10.60 12.75
BBBY 140822C00052000 C 08/22/14 52.0 10.20 12.50
BBBY 140822C00052500 C 08/22/14 52.5 9.80 11.80
BBBY 140822C00053000 C 08/22/14 53.0 9.35 11.10
BBBY 140822C00053500 C 08/22/14 53.5 9.10 10.05
BBBY 140822C00054000 C 08/22/14 54.0 9.20 9.55
BBBY 140822C00054500 C 08/22/14 54.5 8.40 9.05
BBBY 140822C00055000 C 08/22/14 55.0 7.90 8.55
BBBY 140822C00055500 C 08/22/14 55.5 7.40 8.10
BBBY 140822C00056000 C 08/22/14 56.0 6.90 7.55
BBBY 140822C00056500 C 08/22/14 56.5 6.40 7.05
BBBY 140822C00057000 C 08/22/14 57.0 5.90 6.55
BBBY 140822C00057500 C 08/22/14 57.5 5.40 6.05
BBBY 140822C00058000 C 08/22/14 58.0 4.90 5.55
BBBY 140822C00058500 C 08/22/14 58.5 4.40 5.05
BBBY 140822C00059000 C 08/22/14 59.0 3.90 4.55
BBBY 140822C00059500 C 08/22/14 59.5 3.40 4.05
BBBY 140822C00060000 C 08/22/14 60.0 2.94 3.55
BBBY 140822C00060500 C 08/22/14 60.5 2.45 3.05
BBBY 140822C00061000 C 08/22/14 61.0 1.97 2.58
BBBY 140822C00061500 C 08/22/14 61.5 1.50 2.11
BBBY 140822C00062000 C 08/22/14 62.0 1.27 1.42
BBBY 140822C00062500 C 08/22/14 62.5 0.84 0.93
BBBY 140822C00063000 C 08/22/14 63.0 0.48 0.54
BBBY 140822C00063500 C 08/22/14 63.5 0.24 0.29
BBBY 140822C00064000 C 08/22/14 64.0 0.12 0.15
BBBY 140822C00064500 C 08/22/14 64.5 0.04 0.12
BBBY 140822C00065000 C 08/22/14 65.0 0.04 0.06
BBBY 140822C00065500 C 08/22/14 65.5 0.00 0.14
BBBY 140822C00066000 C 08/22/14 66.0 0.02 0.10
BBBY 140822C00066500 C 08/22/14 66.5 0.00 0.12
BBBY 140822C00067000 C 08/22/14 67.0 0.00 0.08
BBBY 140822C00067500 C 08/22/14 67.5 0.00 0.16
BBBY 140822C00068000 C 08/22/14 68.0 0.00 0.15
BBBY 140822C00068500 C 08/22/14 68.5 0.00 0.07
BBBY 140822C00069000 C 08/22/14 69.0 0.00 0.14
BBBY 140822C00070000 C 08/22/14 70.0 0.00 0.14
BBBY 140822C00072500 C 08/22/14 72.5 0.00 0.14
BBBY 140822C00075000 C 08/22/14 75.0 0.00 0.14
BBBY 140822C00080000 C 08/22/14 80.0 0.00 0.13
BBBY 140822C00085000 C 08/22/14 85.0 0.00 0.14
BBBY 140822P00045000 P 08/22/14 45.0 0.00 0.14
BBBY 140822P00047000 P 08/22/14 47.0 0.00 0.14
BBBY 140822P00047500 P 08/22/14 47.5 0.00 0.14
BBBY 140822P00048000 P 08/22/14 48.0 0.00 0.14
BBBY 140822P00049000 P 08/22/14 49.0 0.00 0.14
BBBY 140822P00050000 P 08/22/14 50.0 0.00 0.14
BBBY 140822P00050500 P 08/22/14 50.5 0.00 0.14
BBBY 140822P00051000 P 08/22/14 51.0 0.00 0.14
BBBY 140822P00051500 P 08/22/14 51.5 0.00 0.13
BBBY 140822P00052000 P 08/22/14 52.0 0.00 0.13
BBBY 140822P00052500 P 08/22/14 52.5 0.00 0.13
BBBY 140822P00053000 P 08/22/14 53.0 0.00 0.13
BBBY 140822P00053500 P 08/22/14 53.5 0.00 0.14
BBBY 140822P00054000 P 08/22/14 54.0 0.00 0.14
BBBY 140822P00054500 P 08/22/14 54.5 0.00 0.16
BBBY 140822P00055000 P 08/22/14 55.0 0.00 0.16
BBBY 140822P00055500 P 08/22/14 55.5 0.00 0.17
BBBY 140822P00056000 P 08/22/14 56.0 0.00 0.17
BBBY 140822P00056500 P 08/22/14 56.5 0.00 0.16
BBBY 140822P00057000 P 08/22/14 57.0 0.00 0.16
BBBY 140822P00057500 P 08/22/14 57.5 0.00 0.17
BBBY 140822P00058000 P 08/22/14 58.0 0.00 0.17
BBBY 140822P00058500 P 08/22/14 58.5 0.00 0.16
BBBY 140822P00059000 P 08/22/14 59.0 0.00 0.18
BBBY 140822P00059500 P 08/22/14 59.5 0.00 0.19
BBBY 140822P00060000 P 08/22/14 60.0 0.00 0.19
BBBY 140822P00060500 P 08/22/14 60.5 0.00 0.19
BBBY 140822P00061000 P 08/22/14 61.0 0.00 0.18
BBBY 140822P00061500 P 08/22/14 61.5 0.02 0.10
BBBY 140822P00062000 P 08/22/14 62.0 0.05 0.11
BBBY 140822P00062500 P 08/22/14 62.5 0.11 0.15
BBBY 140822P00063000 P 08/22/14 63.0 0.23 0.30
BBBY 140822P00063500 P 08/22/14 63.5 0.49 0.56
BBBY 140822P00064000 P 08/22/14 64.0 0.86 0.94
BBBY 140822P00064500 P 08/22/14 64.5 1.10 1.41
BBBY 140822P00065000 P 08/22/14 65.0 1.55 1.86
BBBY 140822P00065500 P 08/22/14 65.5 2.02 2.37
BBBY 140822P00066000 P 08/22/14 66.0 2.51 2.84
BBBY 140822P00066500 P 08/22/14 66.5 3.00 3.45
BBBY 140822P00067000 P 08/22/14 67.0 3.50 4.15
BBBY 140822P00067500 P 08/22/14 67.5 4.00 4.35
BBBY 140822P00068000 P 08/22/14 68.0 4.50 4.85
BBBY 140822P00068500 P 08/22/14 68.5 4.90 5.40
BBBY 140822P00069000 P 08/22/14 69.0 5.50 6.15
BBBY 140822P00070000 P 08/22/14 70.0 6.45 7.15
BBBY 140822P00072500 P 08/22/14 72.5 8.80 9.95
BBBY 140822P00075000 P 08/22/14 75.0 11.25 11.90
BBBY 140822P00080000 P 08/22/14 80.0 15.15 18.25
BBBY 140822P00085000 P 08/22/14 85.0 20.65 23.25
BBBY 140829C00050000 C 08/29/14 50.0 11.85 13.75
BBBY 140829C00051000 C 08/29/14 51.0 10.95 12.85
BBBY 140829C00052000 C 08/29/14 52.0 10.90 11.85
BBBY 140829C00052500 C 08/29/14 52.5 9.60 11.35
BBBY 140829C00053000 C 08/29/14 53.0 9.35 10.60
BBBY 140829C00053500 C 08/29/14 53.5 8.70 10.35
BBBY 140829C00054000 C 08/29/14 54.0 8.70 9.60
BBBY 140829C00054500 C 08/29/14 54.5 8.20 9.15
BBBY 140829C00055000 C 08/29/14 55.0 7.70 8.65
BBBY 140829C00055500 C 08/29/14 55.5 7.20 8.15
BBBY 140829C00056000 C 08/29/14 56.0 6.70 7.55
BBBY 140829C00056500 C 08/29/14 56.5 6.20 7.05
BBBY 140829C00057000 C 08/29/14 57.0 5.70 6.55
BBBY 140829C00057500 C 08/29/14 57.5 5.20 6.05
BBBY 140829C00058000 C 08/29/14 58.0 4.75 5.55
BBBY 140829C00058500 C 08/29/14 58.5 4.25 5.05
BBBY 140829C00059000 C 08/29/14 59.0 3.75 4.55
BBBY 140829C00059500 C 08/29/14 59.5 3.25 4.05
BBBY 140829C00060000 C 08/29/14 60.0 2.79 3.60
BBBY 140829C00060500 C 08/29/14 60.5 2.32 3.10
BBBY 140829C00061000 C 08/29/14 61.0 2.28 2.63
BBBY 140829C00061500 C 08/29/14 61.5 1.82 2.16
BBBY 140829C00062000 C 08/29/14 62.0 1.41 1.57
BBBY 140829C00062500 C 08/29/14 62.5 1.04 1.12
BBBY 140829C00063000 C 08/29/14 63.0 0.71 0.80
BBBY 140829C00063500 C 08/29/14 63.5 0.46 0.53
BBBY 140829C00064000 C 08/29/14 64.0 0.28 0.33
BBBY 140829C00064500 C 08/29/14 64.5 0.17 0.21
BBBY 140829C00065000 C 08/29/14 65.0 0.09 0.16
BBBY 140829C00065500 C 08/29/14 65.5 0.05 0.11
BBBY 140829C00066000 C 08/29/14 66.0 0.03 0.08
BBBY 140829C00066500 C 08/29/14 66.5 0.02 0.06
BBBY 140829C00067000 C 08/29/14 67.0 0.01 0.05
BBBY 140829P00050000 P 08/29/14 50.0 0.00 0.02
BBBY 140829P00051000 P 08/29/14 51.0 0.00 0.03
BBBY 140829P00052000 P 08/29/14 52.0 0.00 0.03
BBBY 140829P00052500 P 08/29/14 52.5 0.00 0.03
BBBY 140829P00053000 P 08/29/14 53.0 0.00 0.03
BBBY 140829P00053500 P 08/29/14 53.5 0.00 0.03
BBBY 140829P00054000 P 08/29/14 54.0 0.00 0.03
BBBY 140829P00054500 P 08/29/14 54.5 0.00 0.03
BBBY 140829P00055000 P 08/29/14 55.0 0.00 0.03
BBBY 140829P00055500 P 08/29/14 55.5 0.00 0.03
BBBY 140829P00056000 P 08/29/14 56.0 0.00 0.03
BBBY 140829P00056500 P 08/29/14 56.5 0.00 0.03
BBBY 140829P00057000 P 08/29/14 57.0 0.00 0.03
BBBY 140829P00057500 P 08/29/14 57.5 0.00 0.04
BBBY 140829P00058000 P 08/29/14 58.0 0.00 0.04
BBBY 140829P00058500 P 08/29/14 58.5 0.00 0.04
BBBY 140829P00059000 P 08/29/14 59.0 0.00 0.05
BBBY 140829P00059500 P 08/29/14 59.5 0.00 0.05
BBBY 140829P00060000 P 08/29/14 60.0 0.01 0.06
BBBY 140829P00060500 P 08/29/14 60.5 0.03 0.08
BBBY 140829P00061000 P 08/29/14 61.0 0.06 0.12
BBBY 140829P00061500 P 08/29/14 61.5 0.10 0.16
BBBY 140829P00062000 P 08/29/14 62.0 0.19 0.23
BBBY 140829P00062500 P 08/29/14 62.5 0.30 0.34
BBBY 140829P00063000 P 08/29/14 63.0 0.47 0.51
BBBY 140829P00063500 P 08/29/14 63.5 0.72 0.79
BBBY 140829P00064000 P 08/29/14 64.0 1.01 1.08
BBBY 140829P00064500 P 08/29/14 64.5 1.34 1.50
BBBY 140829P00065000 P 08/29/14 65.0 1.60 2.00
BBBY 140829P00065500 P 08/29/14 65.5 2.07 2.49
BBBY 140829P00066000 P 08/29/14 66.0 2.51 3.30
BBBY 140829P00066500 P 08/29/14 66.5 3.00 3.50
BBBY 140829P00067000 P 08/29/14 67.0 3.50 4.05
BBBY 140905C00050000 C 09/05/14 50.0 12.45 13.90
BBBY 140905C00051000 C 09/05/14 51.0 11.25 13.15
BBBY 140905C00052000 C 09/05/14 52.0 9.85 12.20
BBBY 140905C00052500 C 09/05/14 52.5 9.35 11.55
BBBY 140905C00053000 C 09/05/14 53.0 9.60 10.70
BBBY 140905C00053500 C 09/05/14 53.5 8.20 10.75
BBBY 140905C00054000 C 09/05/14 54.0 8.60 9.60
BBBY 140905C00054500 C 09/05/14 54.5 8.10 9.15
BBBY 140905C00055000 C 09/05/14 55.0 7.60 8.60
BBBY 140905C00055500 C 09/05/14 55.5 7.15 8.20
BBBY 140905C00056000 C 09/05/14 56.0 6.65 7.55
BBBY 140905C00056500 C 09/05/14 56.5 6.15 7.10
BBBY 140905C00057000 C 09/05/14 57.0 5.65 6.55
BBBY 140905C00057500 C 09/05/14 57.5 5.15 6.10
BBBY 140905C00058000 C 09/05/14 58.0 4.70 5.60
BBBY 140905C00058500 C 09/05/14 58.5 4.20 5.15
BBBY 140905C00059000 C 09/05/14 59.0 3.75 4.60
BBBY 140905C00059500 C 09/05/14 59.5 3.25 4.20
BBBY 140905C00060000 C 09/05/14 60.0 2.80 3.65
BBBY 140905C00060500 C 09/05/14 60.5 2.69 3.15
BBBY 140905C00061000 C 09/05/14 61.0 2.10 2.70
BBBY 140905C00061500 C 09/05/14 61.5 1.90 2.18
BBBY 140905C00062000 C 09/05/14 62.0 1.53 1.70
BBBY 140905C00062500 C 09/05/14 62.5 1.16 1.24
BBBY 140905C00063000 C 09/05/14 63.0 0.86 0.92
BBBY 140905C00063500 C 09/05/14 63.5 0.60 0.66
BBBY 140905C00064000 C 09/05/14 64.0 0.41 0.46
BBBY 140905C00064500 C 09/05/14 64.5 0.27 0.31
BBBY 140905C00065000 C 09/05/14 65.0 0.17 0.23
BBBY 140905C00065500 C 09/05/14 65.5 0.11 0.19
BBBY 140905C00066000 C 09/05/14 66.0 0.07 0.14
BBBY 140905C00066500 C 09/05/14 66.5 0.05 0.11
BBBY 140905C00067000 C 09/05/14 67.0 0.03 0.09
BBBY 140905C00067500 C 09/05/14 67.5 0.02 0.07
BBBY 140905C00068000 C 09/05/14 68.0 0.00 0.06
BBBY 140905C00068500 C 09/05/14 68.5 0.00 0.05
BBBY 140905C00069000 C 09/05/14 69.0 0.00 0.05
BBBY 140905P00050000 P 09/05/14 50.0 0.00 0.03
BBBY 140905P00051000 P 09/05/14 51.0 0.00 0.03
BBBY 140905P00052000 P 09/05/14 52.0 0.00 0.03
BBBY 140905P00052500 P 09/05/14 52.5 0.00 0.03
BBBY 140905P00053000 P 09/05/14 53.0 0.00 0.03
BBBY 140905P00053500 P 09/05/14 53.5 0.00 0.03
BBBY 140905P00054000 P 09/05/14 54.0 0.00 0.03
BBBY 140905P00054500 P 09/05/14 54.5 0.00 0.03
BBBY 140905P00055000 P 09/05/14 55.0 0.00 0.04
BBBY 140905P00055500 P 09/05/14 55.5 0.00 0.04
BBBY 140905P00056000 P 09/05/14 56.0 0.00 0.04
BBBY 140905P00056500 P 09/05/14 56.5 0.00 0.05
BBBY 140905P00057000 P 09/05/14 57.0 0.00 0.05
BBBY 140905P00057500 P 09/05/14 57.5 0.00 0.05
BBBY 140905P00058000 P 09/05/14 58.0 0.00 0.06
BBBY 140905P00058500 P 09/05/14 58.5 0.01 0.07
BBBY 140905P00059000 P 09/05/14 59.0 0.02 0.08
BBBY 140905P00059500 P 09/05/14 59.5 0.04 0.09
BBBY 140905P00060000 P 09/05/14 60.0 0.06 0.12
BBBY 140905P00060500 P 09/05/14 60.5 0.08 0.15
BBBY 140905P00061000 P 09/05/14 61.0 0.12 0.19
BBBY 140905P00061500 P 09/05/14 61.5 0.19 0.24
BBBY 140905P00062000 P 09/05/14 62.0 0.29 0.34
BBBY 140905P00062500 P 09/05/14 62.5 0.41 0.47
BBBY 140905P00063000 P 09/05/14 63.0 0.61 0.66
BBBY 140905P00063500 P 09/05/14 63.5 0.85 0.90
BBBY 140905P00064000 P 09/05/14 64.0 1.14 1.20
BBBY 140905P00064500 P 09/05/14 64.5 1.47 1.57
BBBY 140905P00065000 P 09/05/14 65.0 1.83 2.02
BBBY 140905P00065500 P 09/05/14 65.5 2.10 2.59
BBBY 140905P00066000 P 09/05/14 66.0 2.51 3.20
BBBY 140905P00066500 P 09/05/14 66.5 3.05 3.40
BBBY 140905P00067000 P 09/05/14 67.0 3.50 4.15
BBBY 140905P00067500 P 09/05/14 67.5 4.00 4.35
BBBY 140905P00068000 P 09/05/14 68.0 4.50 5.10
BBBY 140905P00068500 P 09/05/14 68.5 5.00 5.90
BBBY 140905P00069000 P 09/05/14 69.0 5.50 6.40
BBBY 140912C00055000 C 09/12/14 55.0 7.65 8.60
BBBY 140912C00056000 C 09/12/14 56.0 7.15 7.60
BBBY 140912C00056500 C 09/12/14 56.5 6.15 7.10
BBBY 140912C00057000 C 09/12/14 57.0 5.65 6.60
BBBY 140912C00057500 C 09/12/14 57.5 5.20 6.10
BBBY 140912C00058000 C 09/12/14 58.0 4.75 5.60
BBBY 140912C00058500 C 09/12/14 58.5 4.25 5.15
BBBY 140912C00059000 C 09/12/14 59.0 3.80 4.65
BBBY 140912C00059500 C 09/12/14 59.5 3.35 4.15
BBBY 140912C00060000 C 09/12/14 60.0 3.40 3.70
BBBY 140912C00060500 C 09/12/14 60.5 2.88 3.25
BBBY 140912C00061000 C 09/12/14 61.0 2.43 2.70
BBBY 140912C00061500 C 09/12/14 61.5 2.05 2.17
BBBY 140912C00062000 C 09/12/14 62.0 1.67 1.77
BBBY 140912C00062500 C 09/12/14 62.5 1.33 1.40
BBBY 140912C00063000 C 09/12/14 63.0 1.02 1.09
BBBY 140912C00063500 C 09/12/14 63.5 0.78 0.84
BBBY 140912C00064000 C 09/12/14 64.0 0.57 0.62
BBBY 140912C00064500 C 09/12/14 64.5 0.41 0.48
BBBY 140912C00065000 C 09/12/14 65.0 0.29 0.34
BBBY 140912C00065500 C 09/12/14 65.5 0.21 0.27
BBBY 140912C00066000 C 09/12/14 66.0 0.15 0.23
BBBY 140912C00066500 C 09/12/14 66.5 0.10 0.18
BBBY 140912C00067000 C 09/12/14 67.0 0.07 0.14
BBBY 140912C00067500 C 09/12/14 67.5 0.04 0.11
BBBY 140912C00068000 C 09/12/14 68.0 0.03 0.09
BBBY 140912C00068500 C 09/12/14 68.5 0.01 0.07
BBBY 140912C00069000 C 09/12/14 69.0 0.01 0.06
BBBY 140912C00069500 C 09/12/14 69.5 0.00 0.05
BBBY 140912C00070000 C 09/12/14 70.0 0.00 0.05
BBBY 140912C00070500 C 09/12/14 70.5 0.00 0.05
BBBY 140912C00071000 C 09/12/14 71.0 0.00 0.04
BBBY 140912C00072000 C 09/12/14 72.0 0.00 0.04
BBBY 140912P00055000 P 09/12/14 55.0 0.00 0.05
BBBY 140912P00056000 P 09/12/14 56.0 0.01 0.05
BBBY 140912P00056500 P 09/12/14 56.5 0.02 0.06
BBBY 140912P00057000 P 09/12/14 57.0 0.02 0.07
BBBY 140912P00057500 P 09/12/14 57.5 0.03 0.08
BBBY 140912P00058000 P 09/12/14 58.0 0.04 0.09
BBBY 140912P00058500 P 09/12/14 58.5 0.05 0.11
BBBY 140912P00059000 P 09/12/14 59.0 0.07 0.13
BBBY 140912P00059500 P 09/12/14 59.5 0.08 0.16
BBBY 140912P00060000 P 09/12/14 60.0 0.11 0.20
BBBY 140912P00060500 P 09/12/14 60.5 0.15 0.24
BBBY 140912P00061000 P 09/12/14 61.0 0.22 0.27
BBBY 140912P00061500 P 09/12/14 61.5 0.31 0.36
BBBY 140912P00062000 P 09/12/14 62.0 0.42 0.47
BBBY 140912P00062500 P 09/12/14 62.5 0.57 0.63
BBBY 140912P00063000 P 09/12/14 63.0 0.76 0.83
BBBY 140912P00063500 P 09/12/14 63.5 1.00 1.07
BBBY 140912P00064000 P 09/12/14 64.0 1.29 1.37
BBBY 140912P00064500 P 09/12/14 64.5 1.63 1.73
BBBY 140912P00065000 P 09/12/14 65.0 2.00 2.14
BBBY 140912P00065500 P 09/12/14 65.5 2.29 2.57
BBBY 140912P00066000 P 09/12/14 66.0 2.65 3.20
BBBY 140912P00066500 P 09/12/14 66.5 3.10 3.65
BBBY 140912P00067000 P 09/12/14 67.0 3.55 3.90
BBBY 140912P00067500 P 09/12/14 67.5 4.00 4.60
BBBY 140912P00068000 P 09/12/14 68.0 4.50 4.90
BBBY 140912P00068500 P 09/12/14 68.5 5.00 5.40
BBBY 140912P00069000 P 09/12/14 69.0 5.50 5.90
BBBY 140912P00069500 P 09/12/14 69.5 6.00 6.45
BBBY 140912P00070000 P 09/12/14 70.0 6.50 6.90
BBBY 140912P00070500 P 09/12/14 70.5 6.85 7.90
BBBY 140912P00071000 P 09/12/14 71.0 7.50 8.40
BBBY 140912P00072000 P 09/12/14 72.0 8.35 8.90
BBBY 140920C00042500 C 09/20/14 42.5 19.95 21.15
BBBY 140920C00045000 C 09/20/14 45.0 17.45 18.75
BBBY 140920C00047500 C 09/20/14 47.5 14.95 16.15
BBBY 140920C00050000 C 09/20/14 50.0 13.05 13.60
BBBY 140920C00052500 C 09/20/14 52.5 10.05 11.30
BBBY 140920C00054500 C 09/20/14 54.5 8.15 9.10
BBBY 140920C00055000 C 09/20/14 55.0 7.65 8.60
BBBY 140920C00055500 C 09/20/14 55.5 7.70 8.15
BBBY 140920C00056000 C 09/20/14 56.0 7.25 7.65
BBBY 140920C00056500 C 09/20/14 56.5 6.20 7.15
BBBY 140920C00057000 C 09/20/14 57.0 6.25 6.65
BBBY 140920C00057500 C 09/20/14 57.5 5.50 6.15
BBBY 140920C00058000 C 09/20/14 58.0 5.05 5.70
BBBY 140920C00058500 C 09/20/14 58.5 4.55 5.20
BBBY 140920C00059000 C 09/20/14 59.0 4.10 4.75
BBBY 140920C00059500 C 09/20/14 59.5 3.65 4.25
BBBY 140920C00060000 C 09/20/14 60.0 3.25 3.75
BBBY 140920C00060500 C 09/20/14 60.5 2.81 3.35
BBBY 140920C00061000 C 09/20/14 61.0 2.60 2.83
BBBY 140920C00061500 C 09/20/14 61.5 2.20 2.44
BBBY 140920C00062000 C 09/20/14 62.0 1.84 1.91
BBBY 140920C00062500 C 09/20/14 62.5 1.52 1.57
BBBY 140920C00063000 C 09/20/14 63.0 1.22 1.26
BBBY 140920C00063500 C 09/20/14 63.5 0.96 1.00
BBBY 140920C00064000 C 09/20/14 64.0 0.74 0.78
BBBY 140920C00064500 C 09/20/14 64.5 0.56 0.60
BBBY 140920C00065000 C 09/20/14 65.0 0.42 0.46
BBBY 140920C00065500 C 09/20/14 65.5 0.31 0.35
BBBY 140920C00066000 C 09/20/14 66.0 0.24 0.31
BBBY 140920C00066500 C 09/20/14 66.5 0.18 0.26
BBBY 140920C00067000 C 09/20/14 67.0 0.13 0.19
BBBY 140920C00067500 C 09/20/14 67.5 0.09 0.13
BBBY 140920C00068000 C 09/20/14 68.0 0.06 0.13
BBBY 140920C00068500 C 09/20/14 68.5 0.04 0.11
BBBY 140920C00069000 C 09/20/14 69.0 0.03 0.09
BBBY 140920C00070000 C 09/20/14 70.0 0.02 0.05
BBBY 140920C00072500 C 09/20/14 72.5 0.00 0.04
BBBY 140920C00075000 C 09/20/14 75.0 0.00 0.04
BBBY 140920P00042500 P 09/20/14 42.5 0.00 0.03
BBBY 140920P00045000 P 09/20/14 45.0 0.00 0.03
BBBY 140920P00047500 P 09/20/14 47.5 0.00 0.03
BBBY 140920P00050000 P 09/20/14 50.0 0.00 0.03
BBBY 140920P00052500 P 09/20/14 52.5 0.00 0.04
BBBY 140920P00054500 P 09/20/14 54.5 0.01 0.06
BBBY 140920P00055000 P 09/20/14 55.0 0.01 0.07
BBBY 140920P00055500 P 09/20/14 55.5 0.03 0.07
BBBY 140920P00056000 P 09/20/14 56.0 0.03 0.08
BBBY 140920P00056500 P 09/20/14 56.5 0.04 0.09
BBBY 140920P00057000 P 09/20/14 57.0 0.05 0.10
BBBY 140920P00057500 P 09/20/14 57.5 0.05 0.11
BBBY 140920P00058000 P 09/20/14 58.0 0.08 0.14
BBBY 140920P00058500 P 09/20/14 58.5 0.10 0.16
BBBY 140920P00059000 P 09/20/14 59.0 0.13 0.19
BBBY 140920P00059500 P 09/20/14 59.5 0.16 0.23
BBBY 140920P00060000 P 09/20/14 60.0 0.21 0.28
BBBY 140920P00060500 P 09/20/14 60.5 0.26 0.34
BBBY 140920P00061000 P 09/20/14 61.0 0.35 0.41
BBBY 140920P00061500 P 09/20/14 61.5 0.44 0.49
BBBY 140920P00062000 P 09/20/14 62.0 0.59 0.63
BBBY 140920P00062500 P 09/20/14 62.5 0.74 0.79
BBBY 140920P00063000 P 09/20/14 63.0 0.96 0.99
BBBY 140920P00063500 P 09/20/14 63.5 1.19 1.23
BBBY 140920P00064000 P 09/20/14 64.0 1.47 1.52
BBBY 140920P00064500 P 09/20/14 64.5 1.79 1.84
BBBY 140920P00065000 P 09/20/14 65.0 2.14 2.21
BBBY 140920P00065500 P 09/20/14 65.5 2.40 2.61
BBBY 140920P00066000 P 09/20/14 66.0 2.74 3.15
BBBY 140920P00066500 P 09/20/14 66.5 3.15 3.75
BBBY 140920P00067000 P 09/20/14 67.0 3.60 4.25
BBBY 140920P00067500 P 09/20/14 67.5 4.05 4.70
BBBY 140920P00068000 P 09/20/14 68.0 4.55 5.20
BBBY 140920P00068500 P 09/20/14 68.5 5.00 5.95
BBBY 140920P00069000 P 09/20/14 69.0 5.50 6.40
BBBY 140920P00070000 P 09/20/14 70.0 6.50 7.45
BBBY 140920P00072500 P 09/20/14 72.5 8.90 9.90
BBBY 140920P00075000 P 09/20/14 75.0 11.25 12.80
BBBY 140926C00054000 C 09/26/14 54.0 9.35 9.75
BBBY 140926C00054500 C 09/26/14 54.5 8.85 9.25
BBBY 140926C00055000 C 09/26/14 55.0 8.40 8.80
BBBY 140926C00055500 C 09/26/14 55.5 7.95 8.35
BBBY 140926C00056000 C 09/26/14 56.0 7.50 7.90
BBBY 140926C00056500 C 09/26/14 56.5 6.50 7.45
BBBY 140926C00057000 C 09/26/14 57.0 6.60 6.95
BBBY 140926C00057500 C 09/26/14 57.5 6.15 6.50
BBBY 140926C00058000 C 09/26/14 58.0 5.25 6.10
BBBY 140926C00058500 C 09/26/14 58.5 4.85 5.65
BBBY 140926C00059000 C 09/26/14 59.0 4.90 5.15
BBBY 140926C00059500 C 09/26/14 59.5 4.50 4.75
BBBY 140926C00060000 C 09/26/14 60.0 4.15 4.35
BBBY 140926C00060500 C 09/26/14 60.5 3.75 4.00
BBBY 140926C00061000 C 09/26/14 61.0 3.40 3.65
BBBY 140926C00061500 C 09/26/14 61.5 3.10 3.30
BBBY 140926C00062000 C 09/26/14 62.0 2.80 3.00
BBBY 140926C00062500 C 09/26/14 62.5 2.47 2.70
BBBY 140926C00063000 C 09/26/14 63.0 2.23 2.39
BBBY 140926C00063500 C 09/26/14 63.5 1.98 2.08
BBBY 140926C00064000 C 09/26/14 64.0 1.72 1.85
BBBY 140926C00064500 C 09/26/14 64.5 1.53 1.68
BBBY 140926C00065000 C 09/26/14 65.0 1.34 1.49
BBBY 140926C00065500 C 09/26/14 65.5 1.16 1.34
BBBY 140926C00066000 C 09/26/14 66.0 1.00 1.14
BBBY 140926C00066500 C 09/26/14 66.5 0.87 0.96
BBBY 140926C00067000 C 09/26/14 67.0 0.75 0.84
BBBY 140926C00067500 C 09/26/14 67.5 0.64 0.74
BBBY 140926C00068000 C 09/26/14 68.0 0.56 0.64
BBBY 140926C00068500 C 09/26/14 68.5 0.47 0.58
BBBY 140926C00069000 C 09/26/14 69.0 0.40 0.52
BBBY 140926C00070000 C 09/26/14 70.0 0.28 0.41
BBBY 140926P00054000 P 09/26/14 54.0 0.11 0.24
BBBY 140926P00054500 P 09/26/14 54.5 0.14 0.27
BBBY 140926P00055000 P 09/26/14 55.0 0.18 0.30
BBBY 140926P00055500 P 09/26/14 55.5 0.22 0.33
BBBY 140926P00056000 P 09/26/14 56.0 0.26 0.37
BBBY 140926P00056500 P 09/26/14 56.5 0.31 0.41
BBBY 140926P00057000 P 09/26/14 57.0 0.35 0.47
BBBY 140926P00057500 P 09/26/14 57.5 0.41 0.53
BBBY 140926P00058000 P 09/26/14 58.0 0.48 0.60
BBBY 140926P00058500 P 09/26/14 58.5 0.55 0.68
BBBY 140926P00059000 P 09/26/14 59.0 0.67 0.72
BBBY 140926P00059500 P 09/26/14 59.5 0.76 0.83
BBBY 140926P00060000 P 09/26/14 60.0 0.89 0.95
BBBY 140926P00060500 P 09/26/14 60.5 1.01 1.09
BBBY 140926P00061000 P 09/26/14 61.0 1.18 1.23
BBBY 140926P00061500 P 09/26/14 61.5 1.34 1.40
BBBY 140926P00062000 P 09/26/14 62.0 1.53 1.59
BBBY 140926P00062500 P 09/26/14 62.5 1.69 1.80
BBBY 140926P00063000 P 09/26/14 63.0 1.91 2.03
BBBY 140926P00063500 P 09/26/14 63.5 2.13 2.27
BBBY 140926P00064000 P 09/26/14 64.0 2.40 2.54
BBBY 140926P00064500 P 09/26/14 64.5 2.75 2.84
BBBY 140926P00065000 P 09/26/14 65.0 3.05 3.15
BBBY 140926P00065500 P 09/26/14 65.5 3.35 3.50
BBBY 140926P00066000 P 09/26/14 66.0 3.70 3.85
BBBY 140926P00066500 P 09/26/14 66.5 3.95 4.20
BBBY 140926P00067000 P 09/26/14 67.0 4.35 4.60
BBBY 140926P00067500 P 09/26/14 67.5 4.75 5.00
BBBY 140926P00068000 P 09/26/14 68.0 5.05 5.65
BBBY 140926P00068500 P 09/26/14 68.5 5.45 5.80
BBBY 140926P00069000 P 09/26/14 69.0 5.90 6.25
BBBY 140926P00070000 P 09/26/14 70.0 6.75 7.65
BBBY 141018C00045000 C 10/18/14 45.0 17.60 18.70
BBBY 141018C00047500 C 10/18/14 47.5 14.70 16.90
BBBY 141018C00050000 C 10/18/14 50.0 12.00 14.50
BBBY 141018C00052500 C 10/18/14 52.5 10.20 11.25
BBBY 141018C00055000 C 10/18/14 55.0 8.00 8.90
BBBY 141018C00057500 C 10/18/14 57.5 6.15 6.70
BBBY 141018C00060000 C 10/18/14 60.0 4.35 4.60
BBBY 141018C00062500 C 10/18/14 62.5 2.72 2.86
BBBY 141018C00065000 C 10/18/14 65.0 1.55 1.62
BBBY 141018C00067500 C 10/18/14 67.5 0.81 0.91
BBBY 141018C00070000 C 10/18/14 70.0 0.37 0.47
BBBY 141018C00075000 C 10/18/14 75.0 0.08 0.15
BBBY 141018C00080000 C 10/18/14 80.0 0.02 0.07
BBBY 141018P00045000 P 10/18/14 45.0 0.01 0.05
BBBY 141018P00047500 P 10/18/14 47.5 0.04 0.10
BBBY 141018P00050000 P 10/18/14 50.0 0.07 0.14
BBBY 141018P00052500 P 10/18/14 52.5 0.12 0.21
BBBY 141018P00055000 P 10/18/14 55.0 0.28 0.35
BBBY 141018P00057500 P 10/18/14 57.5 0.56 0.62
BBBY 141018P00060000 P 10/18/14 60.0 1.07 1.15
BBBY 141018P00062500 P 10/18/14 62.5 1.93 2.04
BBBY 141018P00065000 P 10/18/14 65.0 3.25 3.35
BBBY 141018P00067500 P 10/18/14 67.5 4.95 5.10
BBBY 141018P00070000 P 10/18/14 70.0 6.90 7.75
BBBY 141018P00075000 P 10/18/14 75.0 11.25 13.25
BBBY 141018P00080000 P 10/18/14 80.0 16.45 17.55
BBBY 141122C00045000 C 11/22/14 45.0 17.80 20.00
BBBY 141122C00047500 C 11/22/14 47.5 15.15 16.25
BBBY 141122C00050000 C 11/22/14 50.0 12.90 13.85
BBBY 141122C00052500 C 11/22/14 52.5 10.35 11.40
BBBY 141122C00055000 C 11/22/14 55.0 8.40 9.10
BBBY 141122C00057500 C 11/22/14 57.5 6.55 6.95
BBBY 141122C00060000 C 11/22/14 60.0 4.70 4.85
BBBY 141122C00062500 C 11/22/14 62.5 3.15 3.30
BBBY 141122C00065000 C 11/22/14 65.0 1.98 2.03
BBBY 141122C00067500 C 11/22/14 67.5 1.15 1.21
BBBY 141122C00070000 C 11/22/14 70.0 0.64 0.71
BBBY 141122C00072500 C 11/22/14 72.5 0.32 0.41
BBBY 141122C00075000 C 11/22/14 75.0 0.16 0.24
BBBY 141122C00077500 C 11/22/14 77.5 0.08 0.15
BBBY 141122C00080000 C 11/22/14 80.0 0.03 0.10
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.06
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.05
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.04
BBBY 141122P00045000 P 11/22/14 45.0 0.03 0.11
BBBY 141122P00047500 P 11/22/14 47.5 0.06 0.15
BBBY 141122P00050000 P 11/22/14 50.0 0.12 0.21
BBBY 141122P00052500 P 11/22/14 52.5 0.22 0.32
BBBY 141122P00055000 P 11/22/14 55.0 0.44 0.51
BBBY 141122P00057500 P 11/22/14 57.5 0.81 0.88
BBBY 141122P00060000 P 11/22/14 60.0 1.42 1.49
BBBY 141122P00062500 P 11/22/14 62.5 2.33 2.42
BBBY 141122P00065000 P 11/22/14 65.0 3.60 3.75
BBBY 141122P00067500 P 11/22/14 67.5 5.25 5.45
BBBY 141122P00070000 P 11/22/14 70.0 7.10 8.00
BBBY 141122P00072500 P 11/22/14 72.5 9.30 10.20
BBBY 141122P00075000 P 11/22/14 75.0 11.55 12.70
BBBY 141122P00077500 P 11/22/14 77.5 13.60 14.70
BBBY 141122P00080000 P 11/22/14 80.0 15.80 17.00
BBBY 141122P00085000 P 11/22/14 85.0 20.05 23.25
BBBY 141122P00090000 P 11/22/14 90.0 24.95 28.25
BBBY 141122P00095000 P 11/22/14 95.0 31.05 32.15
BBBY 150117C00027500 C 01/17/15 27.5 35.45 36.95
BBBY 150117C00030000 C 01/17/15 30.0 32.60 35.05
BBBY 150117C00032500 C 01/17/15 32.5 30.45 32.20
BBBY 150117C00035000 C 01/17/15 35.0 27.95 29.20
BBBY 150117C00037500 C 01/17/15 37.5 25.50 26.75
BBBY 150117C00040000 C 01/17/15 40.0 23.00 24.20
BBBY 150117C00042500 C 01/17/15 42.5 20.30 21.75
BBBY 150117C00045000 C 01/17/15 45.0 18.10 19.30
BBBY 150117C00047500 C 01/17/15 47.5 16.00 16.45
BBBY 150117C00050000 C 01/17/15 50.0 13.60 14.00
BBBY 150117C00052500 C 01/17/15 52.5 10.90 11.80
BBBY 150117C00055000 C 01/17/15 55.0 9.05 9.65
BBBY 150117C00057500 C 01/17/15 57.5 7.30 7.45
BBBY 150117C00060000 C 01/17/15 60.0 5.65 5.70
BBBY 150117C00062500 C 01/17/15 62.5 4.10 4.20
BBBY 150117C00065000 C 01/17/15 65.0 2.89 2.94
BBBY 150117C00067500 C 01/17/15 67.5 1.95 2.04
BBBY 150117C00070000 C 01/17/15 70.0 1.26 1.35
BBBY 150117C00072500 C 01/17/15 72.5 0.82 0.89
BBBY 150117C00075000 C 01/17/15 75.0 0.50 0.59
BBBY 150117C00077500 C 01/17/15 77.5 0.29 0.39
BBBY 150117C00080000 C 01/17/15 80.0 0.19 0.25
BBBY 150117C00082500 C 01/17/15 82.5 0.10 0.17
BBBY 150117C00085000 C 01/17/15 85.0 0.04 0.12
BBBY 150117C00087500 C 01/17/15 87.5 0.03 0.09
BBBY 150117C00090000 C 01/17/15 90.0 0.02 0.07
BBBY 150117C00095000 C 01/17/15 95.0 0.00 0.05
BBBY 150117C00100000 C 01/17/15 100.0 0.00 0.04
BBBY 150117C00105000 C 01/17/15 105.0 0.00 0.04
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.03
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.04
BBBY 150117P00035000 P 01/17/15 35.0 0.00 0.05
BBBY 150117P00037500 P 01/17/15 37.5 0.01 0.07
BBBY 150117P00040000 P 01/17/15 40.0 0.04 0.11
BBBY 150117P00042500 P 01/17/15 42.5 0.10 0.17
BBBY 150117P00045000 P 01/17/15 45.0 0.12 0.22
BBBY 150117P00047500 P 01/17/15 47.5 0.22 0.31
BBBY 150117P00050000 P 01/17/15 50.0 0.35 0.45
BBBY 150117P00052500 P 01/17/15 52.5 0.58 0.65
BBBY 150117P00055000 P 01/17/15 55.0 0.90 1.00
BBBY 150117P00057500 P 01/17/15 57.5 1.47 1.53
BBBY 150117P00060000 P 01/17/15 60.0 2.20 2.27
BBBY 150117P00062500 P 01/17/15 62.5 3.20 3.30
BBBY 150117P00065000 P 01/17/15 65.0 4.50 4.60
BBBY 150117P00067500 P 01/17/15 67.5 6.00 6.15
BBBY 150117P00070000 P 01/17/15 70.0 7.85 8.00
BBBY 150117P00072500 P 01/17/15 72.5 9.70 10.65
BBBY 150117P00075000 P 01/17/15 75.0 11.90 12.95
BBBY 150117P00077500 P 01/17/15 77.5 14.20 15.30
BBBY 150117P00080000 P 01/17/15 80.0 16.50 17.70
BBBY 150117P00082500 P 01/17/15 82.5 18.65 19.55
BBBY 150117P00085000 P 01/17/15 85.0 21.15 22.70
BBBY 150117P00087500 P 01/17/15 87.5 23.70 24.50
BBBY 150117P00090000 P 01/17/15 90.0 25.80 27.00
BBBY 150117P00095000 P 01/17/15 95.0 29.60 34.00
BBBY 150117P00100000 P 01/17/15 100.0 35.85 37.00
BBBY 150117P00105000 P 01/17/15 105.0 39.50 44.00
BBBY 150117P00110000 P 01/17/15 110.0 44.45 49.00
BBBY 150117P00115000 P 01/17/15 115.0 49.35 54.00
BBBY 150220C00030000 C 02/20/15 30.0 31.35 35.10
BBBY 150220C00032500 C 02/20/15 32.5 30.25 31.45
BBBY 150220C00035000 C 02/20/15 35.0 27.70 28.85
BBBY 150220C00037500 C 02/20/15 37.5 24.05 27.10
BBBY 150220C00040000 C 02/20/15 40.0 22.85 24.05
BBBY 150220C00042500 C 02/20/15 42.5 19.10 22.20
BBBY 150220C00045000 C 02/20/15 45.0 17.95 19.20
BBBY 150220C00047500 C 02/20/15 47.5 15.50 16.55
BBBY 150220C00050000 C 02/20/15 50.0 13.20 14.20
BBBY 150220C00052500 C 02/20/15 52.5 11.40 11.95
BBBY 150220C00055000 C 02/20/15 55.0 9.25 9.85
BBBY 150220C00057500 C 02/20/15 57.5 7.55 7.70
BBBY 150220C00060000 C 02/20/15 60.0 5.85 5.95
BBBY 150220C00062500 C 02/20/15 62.5 4.35 4.50
BBBY 150220C00065000 C 02/20/15 65.0 3.15 3.25
BBBY 150220C00067500 C 02/20/15 67.5 2.20 2.30
BBBY 150220C00070000 C 02/20/15 70.0 1.48 1.58
BBBY 150220C00072500 C 02/20/15 72.5 0.98 1.08
BBBY 150220C00075000 C 02/20/15 75.0 0.64 0.73
BBBY 150220C00080000 C 02/20/15 80.0 0.24 0.33
BBBY 150220C00085000 C 02/20/15 85.0 0.10 0.16
BBBY 150220C00090000 C 02/20/15 90.0 0.02 0.09
BBBY 150220C00095000 C 02/20/15 95.0 0.01 0.06
BBBY 150220P00030000 P 02/20/15 30.0 0.00 0.03
BBBY 150220P00032500 P 02/20/15 32.5 0.00 0.04
BBBY 150220P00035000 P 02/20/15 35.0 0.01 0.06
BBBY 150220P00037500 P 02/20/15 37.5 0.03 0.10
BBBY 150220P00040000 P 02/20/15 40.0 0.06 0.16
BBBY 150220P00042500 P 02/20/15 42.5 0.10 0.21
BBBY 150220P00045000 P 02/20/15 45.0 0.17 0.27
BBBY 150220P00047500 P 02/20/15 47.5 0.28 0.38
BBBY 150220P00050000 P 02/20/15 50.0 0.45 0.53
BBBY 150220P00052500 P 02/20/15 52.5 0.72 0.79
BBBY 150220P00055000 P 02/20/15 55.0 1.10 1.18
BBBY 150220P00057500 P 02/20/15 57.5 1.66 1.76
BBBY 150220P00060000 P 02/20/15 60.0 2.40 2.54
BBBY 150220P00062500 P 02/20/15 62.5 3.40 3.55
BBBY 150220P00065000 P 02/20/15 65.0 4.75 4.85
BBBY 150220P00067500 P 02/20/15 67.5 6.20 6.40
BBBY 150220P00070000 P 02/20/15 70.0 8.00 8.20
BBBY 150220P00072500 P 02/20/15 72.5 10.00 10.20
BBBY 150220P00075000 P 02/20/15 75.0 12.00 12.95
BBBY 150220P00080000 P 02/20/15 80.0 16.25 17.70
BBBY 150220P00085000 P 02/20/15 85.0 20.85 22.05
BBBY 150220P00090000 P 02/20/15 90.0 24.70 29.05
BBBY 150220P00095000 P 02/20/15 95.0 31.25 32.00
BBBY 160115C00030000 C 01/15/16 30.0 32.75 35.90
BBBY 160115C00032500 C 01/15/16 32.5 30.25 33.65
BBBY 160115C00035000 C 01/15/16 35.0 27.85 30.75
BBBY 160115C00037500 C 01/15/16 37.5 25.00 28.75
BBBY 160115C00040000 C 01/15/16 40.0 23.00 25.00
BBBY 160115C00042500 C 01/15/16 42.5 20.75 22.75
BBBY 160115C00045000 C 01/15/16 45.0 18.95 20.40
BBBY 160115C00047500 C 01/15/16 47.5 16.80 18.25
BBBY 160115C00050000 C 01/15/16 50.0 14.85 16.25
BBBY 160115C00052500 C 01/15/16 52.5 13.55 14.35
BBBY 160115C00055000 C 01/15/16 55.0 11.90 12.40
BBBY 160115C00057500 C 01/15/16 57.5 10.05 10.65
BBBY 160115C00060000 C 01/15/16 60.0 8.70 9.10
BBBY 160115C00062500 C 01/15/16 62.5 7.15 7.75
BBBY 160115C00065000 C 01/15/16 65.0 6.15 6.55
BBBY 160115C00067500 C 01/15/16 67.5 5.05 5.45
BBBY 160115C00070000 C 01/15/16 70.0 4.10 4.55
BBBY 160115C00072500 C 01/15/16 72.5 3.35 3.75
BBBY 160115C00075000 C 01/15/16 75.0 2.65 3.10
BBBY 160115C00077500 C 01/15/16 77.5 2.11 2.47
BBBY 160115C00080000 C 01/15/16 80.0 1.67 2.04
BBBY 160115C00082500 C 01/15/16 82.5 1.31 1.72
BBBY 160115C00085000 C 01/15/16 85.0 0.98 1.38
BBBY 160115C00090000 C 01/15/16 90.0 0.63 0.85
BBBY 160115C00095000 C 01/15/16 95.0 0.39 0.50
BBBY 160115C00100000 C 01/15/16 100.0 0.23 0.45
BBBY 160115C00105000 C 01/15/16 105.0 0.14 0.31
BBBY 160115C00110000 C 01/15/16 110.0 0.09 0.23
BBBY 160115P00030000 P 01/15/16 30.0 0.11 0.22
BBBY 160115P00032500 P 01/15/16 32.5 0.16 0.32
BBBY 160115P00035000 P 01/15/16 35.0 0.25 0.43
BBBY 160115P00037500 P 01/15/16 37.5 0.36 0.57
BBBY 160115P00040000 P 01/15/16 40.0 0.51 0.74
BBBY 160115P00042500 P 01/15/16 42.5 0.70 0.98
BBBY 160115P00045000 P 01/15/16 45.0 0.98 1.26
BBBY 160115P00047500 P 01/15/16 47.5 1.28 1.63
BBBY 160115P00050000 P 01/15/16 50.0 1.71 2.09
BBBY 160115P00052500 P 01/15/16 52.5 2.40 2.67
BBBY 160115P00055000 P 01/15/16 55.0 3.00 3.30
BBBY 160115P00057500 P 01/15/16 57.5 3.85 4.20
BBBY 160115P00060000 P 01/15/16 60.0 4.80 5.10
BBBY 160115P00062500 P 01/15/16 62.5 5.90 6.25
BBBY 160115P00065000 P 01/15/16 65.0 7.15 7.50
BBBY 160115P00067500 P 01/15/16 67.5 8.60 8.90
BBBY 160115P00070000 P 01/15/16 70.0 10.15 10.60
BBBY 160115P00072500 P 01/15/16 72.5 11.85 12.30
BBBY 160115P00075000 P 01/15/16 75.0 13.70 14.15
BBBY 160115P00077500 P 01/15/16 77.5 15.65 16.25
BBBY 160115P00080000 P 01/15/16 80.0 17.55 19.15
BBBY 160115P00082500 P 01/15/16 82.5 19.80 20.90
BBBY 160115P00085000 P 01/15/16 85.0 21.80 23.55
BBBY 160115P00090000 P 01/15/16 90.0 26.45 27.65
BBBY 160115P00095000 P 01/15/16 95.0 29.75 34.25
BBBY 160115P00100000 P 01/15/16 100.0 34.45 39.00
BBBY 160115P00105000 P 01/15/16 105.0 39.45 44.00
BBBY 160115P00110000 P 01/15/16 110.0 44.25 49.00

OPRA data is delayed 15 minutes.