Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140425C00050000 C 04/25/14 50.0 12.30 14.90
BBBY 140425C00052500 C 04/25/14 52.5 9.60 12.80
BBBY 140425C00055000 C 04/25/14 55.0 7.45 9.40
BBBY 140425C00057500 C 04/25/14 57.5 5.20 6.60
BBBY 140425C00058000 C 04/25/14 58.0 4.35 6.10
BBBY 140425C00058500 C 04/25/14 58.5 4.25 5.60
BBBY 140425C00059000 C 04/25/14 59.0 3.75 5.10
BBBY 140425C00059500 C 04/25/14 59.5 3.25 4.60
BBBY 140425C00060000 C 04/25/14 60.0 2.79 4.15
BBBY 140425C00060500 C 04/25/14 60.5 2.24 3.60
BBBY 140425C00061000 C 04/25/14 61.0 1.80 2.28
BBBY 140425C00061500 C 04/25/14 61.5 1.33 1.66
BBBY 140425C00062000 C 04/25/14 62.0 0.93 1.11
BBBY 140425C00062500 C 04/25/14 62.5 0.56 0.66
BBBY 140425C00063000 C 04/25/14 63.0 0.29 0.33
BBBY 140425C00063500 C 04/25/14 63.5 0.11 0.16
BBBY 140425C00064000 C 04/25/14 64.0 0.03 0.08
BBBY 140425C00064500 C 04/25/14 64.5 0.01 0.05
BBBY 140425C00065000 C 04/25/14 65.0 0.01 0.04
BBBY 140425C00065500 C 04/25/14 65.5 0.00 0.07
BBBY 140425C00066000 C 04/25/14 66.0 0.00 0.04
BBBY 140425C00066500 C 04/25/14 66.5 0.00 0.06
BBBY 140425C00067000 C 04/25/14 67.0 0.00 0.07
BBBY 140425C00067500 C 04/25/14 67.5 0.00 0.06
BBBY 140425C00068000 C 04/25/14 68.0 0.00 0.05
BBBY 140425C00068500 C 04/25/14 68.5 0.00 0.06
BBBY 140425C00069000 C 04/25/14 69.0 0.00 0.06
BBBY 140425C00069500 C 04/25/14 69.5 0.00 0.06
BBBY 140425C00070000 C 04/25/14 70.0 0.00 0.06
BBBY 140425C00070500 C 04/25/14 70.5 0.00 0.06
BBBY 140425C00071000 C 04/25/14 71.0 0.00 0.06
BBBY 140425C00071500 C 04/25/14 71.5 0.00 0.06
BBBY 140425C00072000 C 04/25/14 72.0 0.00 0.06
BBBY 140425C00072500 C 04/25/14 72.5 0.00 0.06
BBBY 140425C00073000 C 04/25/14 73.0 0.00 0.15
BBBY 140425C00073500 C 04/25/14 73.5 0.00 0.15
BBBY 140425C00074000 C 04/25/14 74.0 0.00 0.06
BBBY 140425C00074500 C 04/25/14 74.5 0.00 0.06
BBBY 140425C00075000 C 04/25/14 75.0 0.00 0.06
BBBY 140425C00076000 C 04/25/14 76.0 0.00 0.15
BBBY 140425C00077000 C 04/25/14 77.0 0.00 0.16
BBBY 140425C00080000 C 04/25/14 80.0 0.00 0.15
BBBY 140425P00050000 P 04/25/14 50.0 0.00 0.15
BBBY 140425P00052500 P 04/25/14 52.5 0.00 0.15
BBBY 140425P00055000 P 04/25/14 55.0 0.00 0.15
BBBY 140425P00057500 P 04/25/14 57.5 0.00 0.06
BBBY 140425P00058000 P 04/25/14 58.0 0.00 0.17
BBBY 140425P00058500 P 04/25/14 58.5 0.00 0.17
BBBY 140425P00059000 P 04/25/14 59.0 0.00 0.18
BBBY 140425P00059500 P 04/25/14 59.5 0.00 0.18
BBBY 140425P00060000 P 04/25/14 60.0 0.00 0.06
BBBY 140425P00060500 P 04/25/14 60.5 0.00 0.18
BBBY 140425P00061000 P 04/25/14 61.0 0.00 0.08
BBBY 140425P00061500 P 04/25/14 61.5 0.00 0.09
BBBY 140425P00062000 P 04/25/14 62.0 0.07 0.11
BBBY 140425P00062500 P 04/25/14 62.5 0.17 0.21
BBBY 140425P00063000 P 04/25/14 63.0 0.38 0.42
BBBY 140425P00063500 P 04/25/14 63.5 0.68 0.78
BBBY 140425P00064000 P 04/25/14 64.0 1.06 1.18
BBBY 140425P00064500 P 04/25/14 64.5 1.22 1.71
BBBY 140425P00065000 P 04/25/14 65.0 1.31 2.20
BBBY 140425P00065500 P 04/25/14 65.5 1.76 2.68
BBBY 140425P00066000 P 04/25/14 66.0 2.38 3.20
BBBY 140425P00066500 P 04/25/14 66.5 2.63 3.80
BBBY 140425P00067000 P 04/25/14 67.0 3.95 4.20
BBBY 140425P00067500 P 04/25/14 67.5 3.30 4.75
BBBY 140425P00068000 P 04/25/14 68.0 3.80 5.25
BBBY 140425P00068500 P 04/25/14 68.5 4.30 5.80
BBBY 140425P00069000 P 04/25/14 69.0 4.85 6.25
BBBY 140425P00069500 P 04/25/14 69.5 5.35 6.80
BBBY 140425P00070000 P 04/25/14 70.0 6.90 7.30
BBBY 140425P00070500 P 04/25/14 70.5 6.20 8.05
BBBY 140425P00071000 P 04/25/14 71.0 7.95 8.25
BBBY 140425P00071500 P 04/25/14 71.5 7.20 9.40
BBBY 140425P00072000 P 04/25/14 72.0 7.75 9.60
BBBY 140425P00072500 P 04/25/14 72.5 8.25 10.35
BBBY 140425P00073000 P 04/25/14 73.0 8.70 10.60
BBBY 140425P00073500 P 04/25/14 73.5 8.70 11.10
BBBY 140425P00074000 P 04/25/14 74.0 9.10 11.60
BBBY 140425P00074500 P 04/25/14 74.5 9.60 12.10
BBBY 140425P00075000 P 04/25/14 75.0 9.85 12.60
BBBY 140425P00076000 P 04/25/14 76.0 11.35 13.55
BBBY 140425P00077000 P 04/25/14 77.0 12.05 14.70
BBBY 140425P00080000 P 04/25/14 80.0 14.70 17.90
BBBY 140502C00060000 C 05/02/14 60.0 2.85 3.40
BBBY 140502C00061500 C 05/02/14 61.5 1.61 1.75
BBBY 140502C00062000 C 05/02/14 62.0 1.19 1.32
BBBY 140502C00062500 C 05/02/14 62.5 0.92 0.97
BBBY 140502C00063000 C 05/02/14 63.0 0.64 0.69
BBBY 140502C00063500 C 05/02/14 63.5 0.43 0.47
BBBY 140502C00064000 C 05/02/14 64.0 0.26 0.31
BBBY 140502C00064500 C 05/02/14 64.5 0.16 0.20
BBBY 140502C00065000 C 05/02/14 65.0 0.09 0.14
BBBY 140502C00065500 C 05/02/14 65.5 0.05 0.09
BBBY 140502C00066000 C 05/02/14 66.0 0.03 0.07
BBBY 140502C00066500 C 05/02/14 66.5 0.01 0.06
BBBY 140502C00067000 C 05/02/14 67.0 0.00 0.05
BBBY 140502C00067500 C 05/02/14 67.5 0.00 0.05
BBBY 140502C00068000 C 05/02/14 68.0 0.00 0.04
BBBY 140502C00068500 C 05/02/14 68.5 0.00 0.04
BBBY 140502C00069000 C 05/02/14 69.0 0.02 0.04
BBBY 140502C00069500 C 05/02/14 69.5 0.00 0.04
BBBY 140502C00070000 C 05/02/14 70.0 0.00 0.04
BBBY 140502C00070500 C 05/02/14 70.5 0.00 0.04
BBBY 140502C00071000 C 05/02/14 71.0 0.00 0.03
BBBY 140502C00071500 C 05/02/14 71.5 0.00 0.03
BBBY 140502C00072000 C 05/02/14 72.0 0.00 0.03
BBBY 140502C00072500 C 05/02/14 72.5 0.00 0.03
BBBY 140502C00073000 C 05/02/14 73.0 0.00 0.03
BBBY 140502C00073500 C 05/02/14 73.5 0.00 0.03
BBBY 140502C00074000 C 05/02/14 74.0 0.00 0.03
BBBY 140502C00074500 C 05/02/14 74.5 0.00 0.03
BBBY 140502C00075000 C 05/02/14 75.0 0.00 0.03
BBBY 140502C00076000 C 05/02/14 76.0 0.00 0.03
BBBY 140502C00077000 C 05/02/14 77.0 0.00 0.03
BBBY 140502P00060000 P 05/02/14 60.0 0.06 0.10
BBBY 140502P00061500 P 05/02/14 61.5 0.22 0.26
BBBY 140502P00062000 P 05/02/14 62.0 0.34 0.38
BBBY 140502P00062500 P 05/02/14 62.5 0.50 0.54
BBBY 140502P00063000 P 05/02/14 63.0 0.72 0.77
BBBY 140502P00063500 P 05/02/14 63.5 1.00 1.06
BBBY 140502P00064000 P 05/02/14 64.0 1.33 1.41
BBBY 140502P00064500 P 05/02/14 64.5 1.69 1.85
BBBY 140502P00065000 P 05/02/14 65.0 2.07 2.27
BBBY 140502P00065500 P 05/02/14 65.5 2.19 2.75
BBBY 140502P00066000 P 05/02/14 66.0 3.00 3.20
BBBY 140502P00066500 P 05/02/14 66.5 2.81 3.75
BBBY 140502P00067000 P 05/02/14 67.0 3.25 4.25
BBBY 140502P00067500 P 05/02/14 67.5 3.75 4.75
BBBY 140502P00068000 P 05/02/14 68.0 4.25 5.20
BBBY 140502P00068500 P 05/02/14 68.5 4.75 5.70
BBBY 140502P00069000 P 05/02/14 69.0 5.95 6.30
BBBY 140502P00069500 P 05/02/14 69.5 5.30 6.85
BBBY 140502P00070000 P 05/02/14 70.0 6.50 7.25
BBBY 140502P00070500 P 05/02/14 70.5 6.20 8.10
BBBY 140502P00071000 P 05/02/14 71.0 7.45 8.30
BBBY 140502P00071500 P 05/02/14 71.5 7.20 8.95
BBBY 140502P00072000 P 05/02/14 72.0 7.70 9.40
BBBY 140502P00072500 P 05/02/14 72.5 8.20 10.35
BBBY 140502P00073000 P 05/02/14 73.0 8.70 10.60
BBBY 140502P00073500 P 05/02/14 73.5 8.75 10.95
BBBY 140502P00074000 P 05/02/14 74.0 8.75 12.00
BBBY 140502P00074500 P 05/02/14 74.5 9.30 11.95
BBBY 140502P00075000 P 05/02/14 75.0 10.45 12.85
BBBY 140502P00076000 P 05/02/14 76.0 10.80 14.80
BBBY 140502P00077000 P 05/02/14 77.0 11.70 15.15
BBBY 140509C00060000 C 05/09/14 60.0 2.99 3.60
BBBY 140509C00060500 C 05/09/14 60.5 2.56 2.95
BBBY 140509C00061000 C 05/09/14 61.0 2.15 2.36
BBBY 140509C00061500 C 05/09/14 61.5 1.75 1.92
BBBY 140509C00062000 C 05/09/14 62.0 1.45 1.51
BBBY 140509C00062500 C 05/09/14 62.5 1.12 1.18
BBBY 140509C00063000 C 05/09/14 63.0 0.86 0.93
BBBY 140509C00063500 C 05/09/14 63.5 0.64 0.68
BBBY 140509C00064000 C 05/09/14 64.0 0.46 0.51
BBBY 140509C00064500 C 05/09/14 64.5 0.32 0.36
BBBY 140509C00065000 C 05/09/14 65.0 0.21 0.26
BBBY 140509C00065500 C 05/09/14 65.5 0.14 0.19
BBBY 140509C00066000 C 05/09/14 66.0 0.10 0.15
BBBY 140509C00066500 C 05/09/14 66.5 0.07 0.11
BBBY 140509C00067000 C 05/09/14 67.0 0.04 0.09
BBBY 140509C00067500 C 05/09/14 67.5 0.02 0.07
BBBY 140509C00068000 C 05/09/14 68.0 0.01 0.06
BBBY 140509C00068500 C 05/09/14 68.5 0.00 0.06
BBBY 140509C00069000 C 05/09/14 69.0 0.00 0.05
BBBY 140509C00069500 C 05/09/14 69.5 0.00 0.05
BBBY 140509C00070000 C 05/09/14 70.0 0.00 0.05
BBBY 140509C00070500 C 05/09/14 70.5 0.00 0.05
BBBY 140509C00071000 C 05/09/14 71.0 0.00 0.04
BBBY 140509C00071500 C 05/09/14 71.5 0.00 0.04
BBBY 140509C00072000 C 05/09/14 72.0 0.00 0.04
BBBY 140509C00072500 C 05/09/14 72.5 0.00 0.04
BBBY 140509C00073000 C 05/09/14 73.0 0.00 0.04
BBBY 140509C00073500 C 05/09/14 73.5 0.00 0.04
BBBY 140509C00074000 C 05/09/14 74.0 0.00 0.04
BBBY 140509C00074500 C 05/09/14 74.5 0.00 0.03
BBBY 140509C00075000 C 05/09/14 75.0 0.00 0.03
BBBY 140509C00076000 C 05/09/14 76.0 0.00 0.04
BBBY 140509C00077000 C 05/09/14 77.0 0.00 0.04
BBBY 140509C00078000 C 05/09/14 78.0 0.00 0.03
BBBY 140509P00060000 P 05/09/14 60.0 0.16 0.19
BBBY 140509P00060500 P 05/09/14 60.5 0.21 0.26
BBBY 140509P00061000 P 05/09/14 61.0 0.28 0.31
BBBY 140509P00061500 P 05/09/14 61.5 0.38 0.42
BBBY 140509P00062000 P 05/09/14 62.0 0.53 0.56
BBBY 140509P00062500 P 05/09/14 62.5 0.71 0.74
BBBY 140509P00063000 P 05/09/14 63.0 0.92 0.99
BBBY 140509P00063500 P 05/09/14 63.5 1.21 1.26
BBBY 140509P00064000 P 05/09/14 64.0 1.52 1.58
BBBY 140509P00064500 P 05/09/14 64.5 1.85 1.99
BBBY 140509P00065000 P 05/09/14 65.0 2.24 2.41
BBBY 140509P00065500 P 05/09/14 65.5 2.34 2.89
BBBY 140509P00066000 P 05/09/14 66.0 2.54 3.35
BBBY 140509P00066500 P 05/09/14 66.5 2.62 3.80
BBBY 140509P00067000 P 05/09/14 67.0 3.35 4.30
BBBY 140509P00067500 P 05/09/14 67.5 3.45 4.75
BBBY 140509P00068000 P 05/09/14 68.0 3.95 5.25
BBBY 140509P00068500 P 05/09/14 68.5 4.40 5.75
BBBY 140509P00069000 P 05/09/14 69.0 4.90 6.25
BBBY 140509P00069500 P 05/09/14 69.5 5.40 6.75
BBBY 140509P00070000 P 05/09/14 70.0 5.90 7.40
BBBY 140509P00070500 P 05/09/14 70.5 6.25 7.80
BBBY 140509P00071000 P 05/09/14 71.0 6.70 8.65
BBBY 140509P00071500 P 05/09/14 71.5 7.20 9.35
BBBY 140509P00072000 P 05/09/14 72.0 7.25 9.70
BBBY 140509P00072500 P 05/09/14 72.5 7.70 10.40
BBBY 140509P00073000 P 05/09/14 73.0 8.20 10.90
BBBY 140509P00073500 P 05/09/14 73.5 8.20 11.95
BBBY 140509P00074000 P 05/09/14 74.0 8.70 12.50
BBBY 140509P00074500 P 05/09/14 74.5 9.30 12.70
BBBY 140509P00075000 P 05/09/14 75.0 9.80 13.50
BBBY 140509P00076000 P 05/09/14 76.0 10.80 14.55
BBBY 140509P00077000 P 05/09/14 77.0 11.80 15.55
BBBY 140509P00078000 P 05/09/14 78.0 12.80 16.55
BBBY 140517C00055000 C 05/17/14 55.0 7.85 9.15
BBBY 140517C00057500 C 05/17/14 57.5 5.40 6.00
BBBY 140517C00060000 C 05/17/14 60.0 3.15 3.30
BBBY 140517C00062500 C 05/17/14 62.5 1.32 1.39
BBBY 140517C00065000 C 05/17/14 65.0 0.38 0.40
BBBY 140517C00067500 C 05/17/14 67.5 0.10 0.12
BBBY 140517C00070000 C 05/17/14 70.0 0.01 0.05
BBBY 140517C00072500 C 05/17/14 72.5 0.00 0.04
BBBY 140517C00075000 C 05/17/14 75.0 0.00 0.03
BBBY 140517C00077500 C 05/17/14 77.5 0.00 0.03
BBBY 140517C00080000 C 05/17/14 80.0 0.00 0.03
BBBY 140517C00082500 C 05/17/14 82.5 0.00 0.02
BBBY 140517C00085000 C 05/17/14 85.0 0.00 0.03
BBBY 140517C00087500 C 05/17/14 87.5 0.00 0.03
BBBY 140517C00090000 C 05/17/14 90.0 0.00 0.03
BBBY 140517C00095000 C 05/17/14 95.0 0.00 0.03
BBBY 140517C00100000 C 05/17/14 100.0 0.00 0.03
BBBY 140517C00105000 C 05/17/14 105.0 0.00 0.03
BBBY 140517C00110000 C 05/17/14 110.0 0.00 0.03
BBBY 140517C00115000 C 05/17/14 115.0 0.00 0.03
BBBY 140517P00055000 P 05/17/14 55.0 0.04 0.07
BBBY 140517P00057500 P 05/17/14 57.5 0.08 0.12
BBBY 140517P00060000 P 05/17/14 60.0 0.28 0.32
BBBY 140517P00062500 P 05/17/14 62.5 0.91 0.94
BBBY 140517P00065000 P 05/17/14 65.0 2.38 2.49
BBBY 140517P00067500 P 05/17/14 67.5 4.65 4.75
BBBY 140517P00070000 P 05/17/14 70.0 7.15 7.20
BBBY 140517P00072500 P 05/17/14 72.5 8.75 9.70
BBBY 140517P00075000 P 05/17/14 75.0 11.95 12.25
BBBY 140517P00077500 P 05/17/14 77.5 13.70 14.70
BBBY 140517P00080000 P 05/17/14 80.0 16.95 17.20
BBBY 140517P00082500 P 05/17/14 82.5 18.10 19.75
BBBY 140517P00085000 P 05/17/14 85.0 20.70 22.35
BBBY 140517P00087500 P 05/17/14 87.5 23.10 25.40
BBBY 140517P00090000 P 05/17/14 90.0 25.30 28.70
BBBY 140517P00095000 P 05/17/14 95.0 30.30 33.80
BBBY 140517P00100000 P 05/17/14 100.0 35.20 38.65
BBBY 140517P00105000 P 05/17/14 105.0 39.70 43.70
BBBY 140517P00110000 P 05/17/14 110.0 44.80 48.75
BBBY 140517P00115000 P 05/17/14 115.0 49.80 53.75
BBBY 140523C00060000 C 05/23/14 60.0 3.20 3.80
BBBY 140523C00061000 C 05/23/14 61.0 2.43 2.67
BBBY 140523C00061500 C 05/23/14 61.5 2.10 2.20
BBBY 140523C00062000 C 05/23/14 62.0 1.78 1.86
BBBY 140523C00062500 C 05/23/14 62.5 1.48 1.56
BBBY 140523C00063000 C 05/23/14 63.0 1.21 1.27
BBBY 140523C00063500 C 05/23/14 63.5 0.98 1.05
BBBY 140523C00064000 C 05/23/14 64.0 0.79 0.84
BBBY 140523C00064500 C 05/23/14 64.5 0.62 0.67
BBBY 140523C00065000 C 05/23/14 65.0 0.48 0.53
BBBY 140523C00065500 C 05/23/14 65.5 0.37 0.41
BBBY 140523C00066000 C 05/23/14 66.0 0.28 0.34
BBBY 140523C00066500 C 05/23/14 66.5 0.22 0.28
BBBY 140523C00067000 C 05/23/14 67.0 0.16 0.23
BBBY 140523C00067500 C 05/23/14 67.5 0.12 0.18
BBBY 140523C00068000 C 05/23/14 68.0 0.10 0.14
BBBY 140523C00068500 C 05/23/14 68.5 0.07 0.12
BBBY 140523C00069000 C 05/23/14 69.0 0.04 0.10
BBBY 140523C00069500 C 05/23/14 69.5 0.04 0.08
BBBY 140523C00070000 C 05/23/14 70.0 0.02 0.07
BBBY 140523C00070500 C 05/23/14 70.5 0.01 0.07
BBBY 140523C00071000 C 05/23/14 71.0 0.01 0.06
BBBY 140523C00071500 C 05/23/14 71.5 0.00 0.05
BBBY 140523C00072000 C 05/23/14 72.0 0.00 0.05
BBBY 140523C00072500 C 05/23/14 72.5 0.00 0.05
BBBY 140523C00073000 C 05/23/14 73.0 0.00 0.05
BBBY 140523C00073500 C 05/23/14 73.5 0.00 0.04
BBBY 140523C00074000 C 05/23/14 74.0 0.00 0.04
BBBY 140523C00074500 C 05/23/14 74.5 0.00 0.04
BBBY 140523C00075000 C 05/23/14 75.0 0.00 0.04
BBBY 140523C00076000 C 05/23/14 76.0 0.00 0.04
BBBY 140523C00077000 C 05/23/14 77.0 0.00 0.04
BBBY 140523C00078000 C 05/23/14 78.0 0.00 0.04
BBBY 140523P00060000 P 05/23/14 60.0 0.37 0.43
BBBY 140523P00061000 P 05/23/14 61.0 0.57 0.60
BBBY 140523P00061500 P 05/23/14 61.5 0.69 0.73
BBBY 140523P00062000 P 05/23/14 62.0 0.85 0.91
BBBY 140523P00062500 P 05/23/14 62.5 1.06 1.10
BBBY 140523P00063000 P 05/23/14 63.0 1.29 1.33
BBBY 140523P00063500 P 05/23/14 63.5 1.54 1.61
BBBY 140523P00064000 P 05/23/14 64.0 1.84 1.92
BBBY 140523P00064500 P 05/23/14 64.5 2.16 2.25
BBBY 140523P00065000 P 05/23/14 65.0 2.50 2.64
BBBY 140523P00065500 P 05/23/14 65.5 2.87 3.05
BBBY 140523P00066000 P 05/23/14 66.0 3.25 3.50
BBBY 140523P00066500 P 05/23/14 66.5 3.65 3.90
BBBY 140523P00067000 P 05/23/14 67.0 3.45 4.40
BBBY 140523P00067500 P 05/23/14 67.5 4.50 4.85
BBBY 140523P00068000 P 05/23/14 68.0 5.00 5.30
BBBY 140523P00068500 P 05/23/14 68.5 5.50 5.80
BBBY 140523P00069000 P 05/23/14 69.0 5.65 6.25
BBBY 140523P00069500 P 05/23/14 69.5 5.40 6.80
BBBY 140523P00070000 P 05/23/14 70.0 5.95 7.25
BBBY 140523P00070500 P 05/23/14 70.5 6.30 7.75
BBBY 140523P00071000 P 05/23/14 71.0 6.90 8.25
BBBY 140523P00071500 P 05/23/14 71.5 7.40 8.75
BBBY 140523P00072000 P 05/23/14 72.0 7.80 9.35
BBBY 140523P00072500 P 05/23/14 72.5 8.20 9.95
BBBY 140523P00073000 P 05/23/14 73.0 8.70 10.60
BBBY 140523P00073500 P 05/23/14 73.5 8.70 11.35
BBBY 140523P00074000 P 05/23/14 74.0 8.75 12.10
BBBY 140523P00074500 P 05/23/14 74.5 9.95 12.05
BBBY 140523P00075000 P 05/23/14 75.0 10.40 12.55
BBBY 140523P00076000 P 05/23/14 76.0 10.70 14.75
BBBY 140523P00077000 P 05/23/14 77.0 11.75 14.90
BBBY 140523P00078000 P 05/23/14 78.0 12.70 16.25
BBBY 140530C00058500 C 05/30/14 58.5 4.60 5.90
BBBY 140530C00059000 C 05/30/14 59.0 4.10 5.35
BBBY 140530C00059500 C 05/30/14 59.5 3.65 4.60
BBBY 140530C00060000 C 05/30/14 60.0 3.30 3.95
BBBY 140530C00060500 C 05/30/14 60.5 2.92 3.15
BBBY 140530C00061000 C 05/30/14 61.0 2.54 2.77
BBBY 140530C00061500 C 05/30/14 61.5 2.23 2.35
BBBY 140530C00062000 C 05/30/14 62.0 1.91 2.03
BBBY 140530C00062500 C 05/30/14 62.5 1.62 1.73
BBBY 140530C00063000 C 05/30/14 63.0 1.36 1.44
BBBY 140530C00063500 C 05/30/14 63.5 1.13 1.22
BBBY 140530C00064000 C 05/30/14 64.0 0.92 1.00
BBBY 140530C00064500 C 05/30/14 64.5 0.75 0.82
BBBY 140530C00065000 C 05/30/14 65.0 0.59 0.67
BBBY 140530C00065500 C 05/30/14 65.5 0.47 0.55
BBBY 140530C00066000 C 05/30/14 66.0 0.36 0.44
BBBY 140530C00066500 C 05/30/14 66.5 0.28 0.35
BBBY 140530C00067000 C 05/30/14 67.0 0.22 0.29
BBBY 140530C00067500 C 05/30/14 67.5 0.18 0.24
BBBY 140530C00068000 C 05/30/14 68.0 0.12 0.19
BBBY 140530C00068500 C 05/30/14 68.5 0.09 0.15
BBBY 140530C00069000 C 05/30/14 69.0 0.07 0.13
BBBY 140530C00069500 C 05/30/14 69.5 0.05 0.11
BBBY 140530C00070000 C 05/30/14 70.0 0.04 0.09
BBBY 140530C00070500 C 05/30/14 70.5 0.02 0.08
BBBY 140530C00071000 C 05/30/14 71.0 0.01 0.07
BBBY 140530C00071500 C 05/30/14 71.5 0.01 0.07
BBBY 140530C00072000 C 05/30/14 72.0 0.00 0.06
BBBY 140530C00072500 C 05/30/14 72.5 0.00 0.06
BBBY 140530C00073000 C 05/30/14 73.0 0.00 0.05
BBBY 140530C00073500 C 05/30/14 73.5 0.00 0.05
BBBY 140530C00074000 C 05/30/14 74.0 0.00 0.05
BBBY 140530C00074500 C 05/30/14 74.5 0.00 0.04
BBBY 140530C00075000 C 05/30/14 75.0 0.00 0.04
BBBY 140530P00058500 P 05/30/14 58.5 0.25 0.30
BBBY 140530P00059000 P 05/30/14 59.0 0.29 0.36
BBBY 140530P00059500 P 05/30/14 59.5 0.37 0.42
BBBY 140530P00060000 P 05/30/14 60.0 0.45 0.52
BBBY 140530P00060500 P 05/30/14 60.5 0.55 0.63
BBBY 140530P00061000 P 05/30/14 61.0 0.67 0.75
BBBY 140530P00061500 P 05/30/14 61.5 0.82 0.90
BBBY 140530P00062000 P 05/30/14 62.0 0.98 1.07
BBBY 140530P00062500 P 05/30/14 62.5 1.19 1.26
BBBY 140530P00063000 P 05/30/14 63.0 1.42 1.50
BBBY 140530P00063500 P 05/30/14 63.5 1.67 1.78
BBBY 140530P00064000 P 05/30/14 64.0 1.95 2.06
BBBY 140530P00064500 P 05/30/14 64.5 2.27 2.38
BBBY 140530P00065000 P 05/30/14 65.0 2.62 2.74
BBBY 140530P00065500 P 05/30/14 65.5 2.98 3.15
BBBY 140530P00066000 P 05/30/14 66.0 3.35 3.60
BBBY 140530P00066500 P 05/30/14 66.5 3.75 4.00
BBBY 140530P00067000 P 05/30/14 67.0 3.55 4.45
BBBY 140530P00067500 P 05/30/14 67.5 4.50 4.90
BBBY 140530P00068000 P 05/30/14 68.0 4.10 5.40
BBBY 140530P00068500 P 05/30/14 68.5 4.55 5.85
BBBY 140530P00069000 P 05/30/14 69.0 5.00 6.35
BBBY 140530P00069500 P 05/30/14 69.5 6.50 6.85
BBBY 140530P00070000 P 05/30/14 70.0 6.95 7.30
BBBY 140530P00070500 P 05/30/14 70.5 6.45 7.80
BBBY 140530P00071000 P 05/30/14 71.0 6.90 8.30
BBBY 140530P00071500 P 05/30/14 71.5 7.45 8.75
BBBY 140530P00072000 P 05/30/14 72.0 7.90 9.65
BBBY 140530P00072500 P 05/30/14 72.5 8.40 9.75
BBBY 140530P00073000 P 05/30/14 73.0 8.55 10.45
BBBY 140530P00073500 P 05/30/14 73.5 9.20 11.35
BBBY 140530P00074000 P 05/30/14 74.0 8.75 12.05
BBBY 140530P00074500 P 05/30/14 74.5 9.55 12.05
BBBY 140530P00075000 P 05/30/14 75.0 10.40 12.75
BBBY 140621C00055000 C 06/21/14 55.0 7.35 9.30
BBBY 140621C00057500 C 06/21/14 57.5 5.70 6.95
BBBY 140621C00060000 C 06/21/14 60.0 3.70 3.90
BBBY 140621C00062500 C 06/21/14 62.5 2.07 2.18
BBBY 140621C00065000 C 06/21/14 65.0 1.00 1.06
BBBY 140621C00067500 C 06/21/14 67.5 0.42 0.49
BBBY 140621C00070000 C 06/21/14 70.0 0.16 0.21
BBBY 140621C00072500 C 06/21/14 72.5 0.04 0.10
BBBY 140621C00075000 C 06/21/14 75.0 0.01 0.07
BBBY 140621P00055000 P 06/21/14 55.0 0.15 0.20
BBBY 140621P00057500 P 06/21/14 57.5 0.35 0.37
BBBY 140621P00060000 P 06/21/14 60.0 0.78 0.83
BBBY 140621P00062500 P 06/21/14 62.5 1.63 1.68
BBBY 140621P00065000 P 06/21/14 65.0 3.00 3.15
BBBY 140621P00067500 P 06/21/14 67.5 4.85 5.10
BBBY 140621P00070000 P 06/21/14 70.0 6.15 7.40
BBBY 140621P00072500 P 06/21/14 72.5 9.10 9.80
BBBY 140621P00075000 P 06/21/14 75.0 10.65 12.75
BBBY 140816C00045000 C 08/16/14 45.0 17.65 19.40
BBBY 140816C00050000 C 08/16/14 50.0 13.10 13.55
BBBY 140816C00055000 C 08/16/14 55.0 8.65 9.10
BBBY 140816C00057500 C 08/16/14 57.5 6.55 6.95
BBBY 140816C00060000 C 08/16/14 60.0 4.80 4.95
BBBY 140816C00062500 C 08/16/14 62.5 3.35 3.45
BBBY 140816C00065000 C 08/16/14 65.0 2.19 2.28
BBBY 140816C00067500 C 08/16/14 67.5 1.36 1.45
BBBY 140816C00070000 C 08/16/14 70.0 0.81 0.88
BBBY 140816C00072500 C 08/16/14 72.5 0.48 0.53
BBBY 140816C00075000 C 08/16/14 75.0 0.26 0.39
BBBY 140816C00077500 C 08/16/14 77.5 0.14 0.24
BBBY 140816C00080000 C 08/16/14 80.0 0.07 0.15
BBBY 140816C00082500 C 08/16/14 82.5 0.04 0.10
BBBY 140816C00085000 C 08/16/14 85.0 0.02 0.07
BBBY 140816C00090000 C 08/16/14 90.0 0.00 0.05
BBBY 140816P00045000 P 08/16/14 45.0 0.07 0.13
BBBY 140816P00050000 P 08/16/14 50.0 0.21 0.31
BBBY 140816P00055000 P 08/16/14 55.0 0.66 0.74
BBBY 140816P00057500 P 08/16/14 57.5 1.13 1.20
BBBY 140816P00060000 P 08/16/14 60.0 1.82 1.91
BBBY 140816P00062500 P 08/16/14 62.5 2.83 2.93
BBBY 140816P00065000 P 08/16/14 65.0 4.15 4.30
BBBY 140816P00067500 P 08/16/14 67.5 5.80 6.00
BBBY 140816P00070000 P 08/16/14 70.0 7.65 7.90
BBBY 140816P00072500 P 08/16/14 72.5 9.95 10.10
BBBY 140816P00075000 P 08/16/14 75.0 11.85 12.45
BBBY 140816P00077500 P 08/16/14 77.5 13.40 14.90
BBBY 140816P00080000 P 08/16/14 80.0 15.85 17.45
BBBY 140816P00082500 P 08/16/14 82.5 18.20 20.40
BBBY 140816P00085000 P 08/16/14 85.0 20.60 22.25
BBBY 140816P00090000 P 08/16/14 90.0 25.50 27.75
BBBY 141122C00045000 C 11/22/14 45.0 18.15 18.85
BBBY 141122C00050000 C 11/22/14 50.0 13.65 14.35
BBBY 141122C00055000 C 11/22/14 55.0 9.45 10.35
BBBY 141122C00057500 C 11/22/14 57.5 7.55 7.95
BBBY 141122C00060000 C 11/22/14 60.0 5.95 6.15
BBBY 141122C00062500 C 11/22/14 62.5 4.50 4.70
BBBY 141122C00065000 C 11/22/14 65.0 3.35 3.50
BBBY 141122C00067500 C 11/22/14 67.5 2.43 2.53
BBBY 141122C00070000 C 11/22/14 70.0 1.71 1.80
BBBY 141122C00072500 C 11/22/14 72.5 1.18 1.28
BBBY 141122C00075000 C 11/22/14 75.0 0.80 0.90
BBBY 141122C00077500 C 11/22/14 77.5 0.55 0.64
BBBY 141122C00080000 C 11/22/14 80.0 0.37 0.51
BBBY 141122C00085000 C 11/22/14 85.0 0.16 0.26
BBBY 141122C00090000 C 11/22/14 90.0 0.07 0.14
BBBY 141122C00095000 C 11/22/14 95.0 0.03 0.09
BBBY 141122P00045000 P 11/22/14 45.0 0.24 0.36
BBBY 141122P00050000 P 11/22/14 50.0 0.65 0.74
BBBY 141122P00055000 P 11/22/14 55.0 1.41 1.50
BBBY 141122P00057500 P 11/22/14 57.5 2.04 2.14
BBBY 141122P00060000 P 11/22/14 60.0 2.87 2.96
BBBY 141122P00062500 P 11/22/14 62.5 3.90 4.05
BBBY 141122P00065000 P 11/22/14 65.0 5.25 5.40
BBBY 141122P00067500 P 11/22/14 67.5 6.80 6.95
BBBY 141122P00070000 P 11/22/14 70.0 8.55 8.75
BBBY 141122P00072500 P 11/22/14 72.5 10.50 10.75
BBBY 141122P00075000 P 11/22/14 75.0 12.55 12.85
BBBY 141122P00077500 P 11/22/14 77.5 14.20 15.15
BBBY 141122P00080000 P 11/22/14 80.0 16.50 17.50
BBBY 141122P00085000 P 11/22/14 85.0 21.20 22.90
BBBY 141122P00090000 P 11/22/14 90.0 25.85 27.65
BBBY 141122P00095000 P 11/22/14 95.0 31.90 32.25
BBBY 150117C00027500 C 01/17/15 27.5 35.50 35.85
BBBY 150117C00030000 C 01/17/15 30.0 32.85 33.40
BBBY 150117C00032500 C 01/17/15 32.5 30.25 31.85
BBBY 150117C00035000 C 01/17/15 35.0 27.90 28.45
BBBY 150117C00037500 C 01/17/15 37.5 25.50 26.65
BBBY 150117C00040000 C 01/17/15 40.0 23.20 24.20
BBBY 150117C00042500 C 01/17/15 42.5 20.70 21.80
BBBY 150117C00045000 C 01/17/15 45.0 18.50 19.45
BBBY 150117C00047500 C 01/17/15 47.5 16.15 17.20
BBBY 150117C00050000 C 01/17/15 50.0 14.00 14.95
BBBY 150117C00052500 C 01/17/15 52.5 11.90 12.85
BBBY 150117C00055000 C 01/17/15 55.0 9.95 10.30
BBBY 150117C00057500 C 01/17/15 57.5 8.25 8.40
BBBY 150117C00060000 C 01/17/15 60.0 6.60 6.75
BBBY 150117C00062500 C 01/17/15 62.5 5.20 5.35
BBBY 150117C00065000 C 01/17/15 65.0 4.00 4.15
BBBY 150117C00067500 C 01/17/15 67.5 3.05 3.15
BBBY 150117C00070000 C 01/17/15 70.0 2.28 2.36
BBBY 150117C00072500 C 01/17/15 72.5 1.68 1.75
BBBY 150117C00075000 C 01/17/15 75.0 1.22 1.28
BBBY 150117C00077500 C 01/17/15 77.5 0.86 0.94
BBBY 150117C00080000 C 01/17/15 80.0 0.61 0.69
BBBY 150117C00082500 C 01/17/15 82.5 0.42 0.49
BBBY 150117C00085000 C 01/17/15 85.0 0.29 0.35
BBBY 150117C00087500 C 01/17/15 87.5 0.20 0.26
BBBY 150117C00090000 C 01/17/15 90.0 0.14 0.20
BBBY 150117C00095000 C 01/17/15 95.0 0.07 0.12
BBBY 150117C00100000 C 01/17/15 100.0 0.03 0.07
BBBY 150117C00105000 C 01/17/15 105.0 0.01 0.06
BBBY 150117C00110000 C 01/17/15 110.0 0.03 0.06
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.05
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.05
BBBY 150117P00030000 P 01/17/15 30.0 0.05 0.07
BBBY 150117P00032500 P 01/17/15 32.5 0.04 0.10
BBBY 150117P00035000 P 01/17/15 35.0 0.08 0.13
BBBY 150117P00037500 P 01/17/15 37.5 0.12 0.19
BBBY 150117P00040000 P 01/17/15 40.0 0.19 0.29
BBBY 150117P00042500 P 01/17/15 42.5 0.29 0.38
BBBY 150117P00045000 P 01/17/15 45.0 0.44 0.53
BBBY 150117P00047500 P 01/17/15 47.5 0.65 0.74
BBBY 150117P00050000 P 01/17/15 50.0 0.96 1.03
BBBY 150117P00052500 P 01/17/15 52.5 1.34 1.42
BBBY 150117P00055000 P 01/17/15 55.0 1.88 1.95
BBBY 150117P00057500 P 01/17/15 57.5 2.58 2.65
BBBY 150117P00060000 P 01/17/15 60.0 3.45 3.55
BBBY 150117P00062500 P 01/17/15 62.5 4.55 4.65
BBBY 150117P00065000 P 01/17/15 65.0 5.85 6.00
BBBY 150117P00067500 P 01/17/15 67.5 7.35 7.50
BBBY 150117P00070000 P 01/17/15 70.0 9.05 9.20
BBBY 150117P00072500 P 01/17/15 72.5 10.95 11.10
BBBY 150117P00075000 P 01/17/15 75.0 12.90 13.20
BBBY 150117P00077500 P 01/17/15 77.5 14.50 15.40
BBBY 150117P00080000 P 01/17/15 80.0 16.75 17.65
BBBY 150117P00082500 P 01/17/15 82.5 19.05 20.05
BBBY 150117P00085000 P 01/17/15 85.0 21.35 22.40
BBBY 150117P00087500 P 01/17/15 87.5 23.85 24.85
BBBY 150117P00090000 P 01/17/15 90.0 26.30 27.30
BBBY 150117P00095000 P 01/17/15 95.0 31.25 32.25
BBBY 150117P00100000 P 01/17/15 100.0 36.85 37.25
BBBY 150117P00105000 P 01/17/15 105.0 41.85 42.65
BBBY 150117P00110000 P 01/17/15 110.0 46.85 47.65
BBBY 150117P00115000 P 01/17/15 115.0 51.85 52.25
BBBY 160115C00035000 C 01/15/16 35.0 28.70 29.55
BBBY 160115C00040000 C 01/15/16 40.0 24.00 25.45
BBBY 160115C00045000 C 01/15/16 45.0 19.95 21.10
BBBY 160115C00050000 C 01/15/16 50.0 16.00 17.15
BBBY 160115C00055000 C 01/15/16 55.0 12.50 13.00
BBBY 160115C00057500 C 01/15/16 57.5 10.95 11.25
BBBY 160115C00060000 C 01/15/16 60.0 9.55 9.75
BBBY 160115C00062500 C 01/15/16 62.5 8.20 8.45
BBBY 160115C00065000 C 01/15/16 65.0 7.05 7.25
BBBY 160115C00067500 C 01/15/16 67.5 6.00 6.25
BBBY 160115C00070000 C 01/15/16 70.0 5.10 5.30
BBBY 160115C00072500 C 01/15/16 72.5 4.30 4.50
BBBY 160115C00075000 C 01/15/16 75.0 3.60 3.80
BBBY 160115C00077500 C 01/15/16 77.5 3.05 3.20
BBBY 160115C00080000 C 01/15/16 80.0 2.55 2.71
BBBY 160115C00082500 C 01/15/16 82.5 2.12 2.28
BBBY 160115C00085000 C 01/15/16 85.0 1.76 1.93
BBBY 160115C00090000 C 01/15/16 90.0 1.21 1.38
BBBY 160115C00095000 C 01/15/16 95.0 0.83 0.99
BBBY 160115C00100000 C 01/15/16 100.0 0.56 0.71
BBBY 160115C00105000 C 01/15/16 105.0 0.37 0.51
BBBY 160115C00110000 C 01/15/16 110.0 0.26 0.38
BBBY 160115P00035000 P 01/15/16 35.0 0.49 0.60
BBBY 160115P00040000 P 01/15/16 40.0 0.90 1.03
BBBY 160115P00045000 P 01/15/16 45.0 1.59 1.68
BBBY 160115P00050000 P 01/15/16 50.0 2.57 2.74
BBBY 160115P00055000 P 01/15/16 55.0 3.95 4.15
BBBY 160115P00057500 P 01/15/16 57.5 4.90 5.05
BBBY 160115P00060000 P 01/15/16 60.0 5.95 6.10
BBBY 160115P00062500 P 01/15/16 62.5 7.10 7.30
BBBY 160115P00065000 P 01/15/16 65.0 8.40 8.60
BBBY 160115P00067500 P 01/15/16 67.5 9.80 10.10
BBBY 160115P00070000 P 01/15/16 70.0 11.30 11.65
BBBY 160115P00072500 P 01/15/16 72.5 13.05 13.35
BBBY 160115P00075000 P 01/15/16 75.0 14.95 15.15
BBBY 160115P00077500 P 01/15/16 77.5 16.85 17.10
BBBY 160115P00080000 P 01/15/16 80.0 18.85 19.10
BBBY 160115P00082500 P 01/15/16 82.5 20.90 21.35
BBBY 160115P00085000 P 01/15/16 85.0 22.45 23.40
BBBY 160115P00090000 P 01/15/16 90.0 26.95 27.90
BBBY 160115P00095000 P 01/15/16 95.0 31.40 32.85
BBBY 160115P00100000 P 01/15/16 100.0 36.75 37.50
BBBY 160115P00105000 P 01/15/16 105.0 39.70 44.05
BBBY 160115P00110000 P 01/15/16 110.0 45.90 47.35

OPRA data is delayed 15 minutes.