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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 140920C00042500 C 09/20/14 42.5 20.25 21.85
BBBY 140920C00045000 C 09/20/14 45.0 17.75 19.20
BBBY 140920C00047500 C 09/20/14 47.5 15.00 16.95
BBBY 140920C00050000 C 09/20/14 50.0 12.75 14.15
BBBY 140920C00052500 C 09/20/14 52.5 10.00 11.90
BBBY 140920C00054500 C 09/20/14 54.5 8.35 9.85
BBBY 140920C00055000 C 09/20/14 55.0 8.85 9.35
BBBY 140920C00055500 C 09/20/14 55.5 8.30 9.15
BBBY 140920C00056000 C 09/20/14 56.0 7.80 8.65
BBBY 140920C00056500 C 09/20/14 56.5 7.30 8.15
BBBY 140920C00057000 C 09/20/14 57.0 6.80 7.40
BBBY 140920C00057500 C 09/20/14 57.5 6.30 6.75
BBBY 140920C00058000 C 09/20/14 58.0 5.80 6.25
BBBY 140920C00058500 C 09/20/14 58.5 5.30 5.75
BBBY 140920C00059000 C 09/20/14 59.0 4.90 5.35
BBBY 140920C00059500 C 09/20/14 59.5 4.40 4.85
BBBY 140920C00060000 C 09/20/14 60.0 3.90 4.55
BBBY 140920C00060500 C 09/20/14 60.5 3.40 3.85
BBBY 140920C00061000 C 09/20/14 61.0 2.88 3.35
BBBY 140920C00061500 C 09/20/14 61.5 2.43 2.98
BBBY 140920C00062000 C 09/20/14 62.0 1.92 2.48
BBBY 140920C00062500 C 09/20/14 62.5 1.43 1.66
BBBY 140920C00063000 C 09/20/14 63.0 0.96 1.20
BBBY 140920C00063500 C 09/20/14 63.5 0.57 0.66
BBBY 140920C00064000 C 09/20/14 64.0 0.24 0.29
BBBY 140920C00064500 C 09/20/14 64.5 0.10 0.15
BBBY 140920C00065000 C 09/20/14 65.0 0.03 0.08
BBBY 140920C00065500 C 09/20/14 65.5 0.00 0.05
BBBY 140920C00066000 C 09/20/14 66.0 0.00 0.04
BBBY 140920C00066500 C 09/20/14 66.5 0.00 0.03
BBBY 140920C00067000 C 09/20/14 67.0 0.00 0.03
BBBY 140920C00067500 C 09/20/14 67.5 0.00 0.03
BBBY 140920C00068000 C 09/20/14 68.0 0.00 0.03
BBBY 140920C00068500 C 09/20/14 68.5 0.00 0.03
BBBY 140920C00069000 C 09/20/14 69.0 0.00 0.03
BBBY 140920C00069500 C 09/20/14 69.5 0.00 0.03
BBBY 140920C00070000 C 09/20/14 70.0 0.00 0.02
BBBY 140920C00070500 C 09/20/14 70.5 0.00 0.02
BBBY 140920C00071000 C 09/20/14 71.0 0.00 0.02
BBBY 140920C00071500 C 09/20/14 71.5 0.00 0.02
BBBY 140920C00072000 C 09/20/14 72.0 0.00 0.02
BBBY 140920C00072500 C 09/20/14 72.5 0.00 0.03
BBBY 140920C00075000 C 09/20/14 75.0 0.00 0.03
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 0.02
BBBY 140920P00054500 P 09/20/14 54.5 0.00 0.03
BBBY 140920P00055000 P 09/20/14 55.0 0.00 0.02
BBBY 140920P00055500 P 09/20/14 55.5 0.00 0.03
BBBY 140920P00056000 P 09/20/14 56.0 0.00 0.03
BBBY 140920P00056500 P 09/20/14 56.5 0.00 0.03
BBBY 140920P00057000 P 09/20/14 57.0 0.00 0.03
BBBY 140920P00057500 P 09/20/14 57.5 0.00 0.02
BBBY 140920P00058000 P 09/20/14 58.0 0.00 0.03
BBBY 140920P00058500 P 09/20/14 58.5 0.00 0.03
BBBY 140920P00059000 P 09/20/14 59.0 0.00 0.03
BBBY 140920P00059500 P 09/20/14 59.5 0.00 0.03
BBBY 140920P00060000 P 09/20/14 60.0 0.00 0.03
BBBY 140920P00060500 P 09/20/14 60.5 0.00 0.03
BBBY 140920P00061000 P 09/20/14 61.0 0.00 0.03
BBBY 140920P00061500 P 09/20/14 61.5 0.00 0.04
BBBY 140920P00062000 P 09/20/14 62.0 0.00 0.05
BBBY 140920P00062500 P 09/20/14 62.5 0.00 0.06
BBBY 140920P00063000 P 09/20/14 63.0 0.02 0.09
BBBY 140920P00063500 P 09/20/14 63.5 0.08 0.14
BBBY 140920P00064000 P 09/20/14 64.0 0.27 0.31
BBBY 140920P00064500 P 09/20/14 64.5 0.59 0.68
BBBY 140920P00065000 P 09/20/14 65.0 0.93 1.12
BBBY 140920P00065500 P 09/20/14 65.5 1.37 1.63
BBBY 140920P00066000 P 09/20/14 66.0 1.45 2.13
BBBY 140920P00066500 P 09/20/14 66.5 1.91 2.62
BBBY 140920P00067000 P 09/20/14 67.0 2.40 3.10
BBBY 140920P00067500 P 09/20/14 67.5 2.89 3.60
BBBY 140920P00068000 P 09/20/14 68.0 3.35 4.15
BBBY 140920P00068500 P 09/20/14 68.5 3.85 4.65
BBBY 140920P00069000 P 09/20/14 69.0 4.35 5.15
BBBY 140920P00069500 P 09/20/14 69.5 4.85 5.65
BBBY 140920P00070000 P 09/20/14 70.0 5.35 6.15
BBBY 140920P00070500 P 09/20/14 70.5 5.85 6.65
BBBY 140920P00071000 P 09/20/14 71.0 6.35 7.15
BBBY 140920P00071500 P 09/20/14 71.5 6.85 7.65
BBBY 140920P00072000 P 09/20/14 72.0 7.35 8.15
BBBY 140920P00072500 P 09/20/14 72.5 7.85 8.65
BBBY 140920P00075000 P 09/20/14 75.0 9.05 11.30
BBBY 140926C00050000 C 09/26/14 50.0 13.70 14.70
BBBY 140926C00052500 C 09/26/14 52.5 11.25 12.85
BBBY 140926C00054000 C 09/26/14 54.0 9.85 10.65
BBBY 140926C00054500 C 09/26/14 54.5 9.40 10.15
BBBY 140926C00055000 C 09/26/14 55.0 8.90 9.65
BBBY 140926C00055500 C 09/26/14 55.5 8.50 9.10
BBBY 140926C00056000 C 09/26/14 56.0 8.05 8.65
BBBY 140926C00056500 C 09/26/14 56.5 7.55 8.05
BBBY 140926C00057000 C 09/26/14 57.0 7.10 7.70
BBBY 140926C00057500 C 09/26/14 57.5 6.60 7.20
BBBY 140926C00058000 C 09/26/14 58.0 6.15 6.70
BBBY 140926C00058500 C 09/26/14 58.5 5.70 6.10
BBBY 140926C00059000 C 09/26/14 59.0 5.25 5.65
BBBY 140926C00059500 C 09/26/14 59.5 4.85 5.15
BBBY 140926C00060000 C 09/26/14 60.0 4.45 4.75
BBBY 140926C00060500 C 09/26/14 60.5 4.05 4.30
BBBY 140926C00061000 C 09/26/14 61.0 3.70 3.90
BBBY 140926C00061500 C 09/26/14 61.5 3.35 3.50
BBBY 140926C00062000 C 09/26/14 62.0 3.00 3.15
BBBY 140926C00062500 C 09/26/14 62.5 2.67 2.79
BBBY 140926C00063000 C 09/26/14 63.0 2.36 2.54
BBBY 140926C00063500 C 09/26/14 63.5 2.07 2.27
BBBY 140926C00064000 C 09/26/14 64.0 1.85 1.95
BBBY 140926C00064500 C 09/26/14 64.5 1.62 1.71
BBBY 140926C00065000 C 09/26/14 65.0 1.40 1.48
BBBY 140926C00065500 C 09/26/14 65.5 1.18 1.31
BBBY 140926C00066000 C 09/26/14 66.0 1.03 1.13
BBBY 140926C00066500 C 09/26/14 66.5 0.86 0.98
BBBY 140926C00067000 C 09/26/14 67.0 0.74 0.87
BBBY 140926C00067500 C 09/26/14 67.5 0.62 0.71
BBBY 140926C00068000 C 09/26/14 68.0 0.51 0.64
BBBY 140926C00068500 C 09/26/14 68.5 0.45 0.54
BBBY 140926C00069000 C 09/26/14 69.0 0.35 0.49
BBBY 140926C00069500 C 09/26/14 69.5 0.29 0.42
BBBY 140926C00070000 C 09/26/14 70.0 0.25 0.32
BBBY 140926C00070500 C 09/26/14 70.5 0.17 0.31
BBBY 140926C00071000 C 09/26/14 71.0 0.17 0.27
BBBY 140926C00071500 C 09/26/14 71.5 0.13 0.27
BBBY 140926C00072000 C 09/26/14 72.0 0.11 0.23
BBBY 140926C00072500 C 09/26/14 72.5 0.08 0.20
BBBY 140926C00075000 C 09/26/14 75.0 0.01 0.12
BBBY 140926C00080000 C 09/26/14 80.0 0.00 0.04
BBBY 140926P00050000 P 09/26/14 50.0 0.00 0.04
BBBY 140926P00052500 P 09/26/14 52.5 0.00 0.08
BBBY 140926P00054000 P 09/26/14 54.0 0.00 0.11
BBBY 140926P00054500 P 09/26/14 54.5 0.00 0.13
BBBY 140926P00055000 P 09/26/14 55.0 0.02 0.16
BBBY 140926P00055500 P 09/26/14 55.5 0.03 0.17
BBBY 140926P00056000 P 09/26/14 56.0 0.05 0.21
BBBY 140926P00056500 P 09/26/14 56.5 0.06 0.24
BBBY 140926P00057000 P 09/26/14 57.0 0.10 0.26
BBBY 140926P00057500 P 09/26/14 57.5 0.12 0.30
BBBY 140926P00058000 P 09/26/14 58.0 0.22 0.32
BBBY 140926P00058500 P 09/26/14 58.5 0.33 0.35
BBBY 140926P00059000 P 09/26/14 59.0 0.34 0.41
BBBY 140926P00059500 P 09/26/14 59.5 0.44 0.51
BBBY 140926P00060000 P 09/26/14 60.0 0.51 0.59
BBBY 140926P00060500 P 09/26/14 60.5 0.55 0.70
BBBY 140926P00061000 P 09/26/14 61.0 0.68 0.82
BBBY 140926P00061500 P 09/26/14 61.5 0.87 0.96
BBBY 140926P00062000 P 09/26/14 62.0 0.98 1.12
BBBY 140926P00062500 P 09/26/14 62.5 1.13 1.28
BBBY 140926P00063000 P 09/26/14 63.0 1.32 1.48
BBBY 140926P00063500 P 09/26/14 63.5 1.61 1.71
BBBY 140926P00064000 P 09/26/14 64.0 1.82 1.95
BBBY 140926P00064500 P 09/26/14 64.5 2.02 2.22
BBBY 140926P00065000 P 09/26/14 65.0 2.36 2.50
BBBY 140926P00065500 P 09/26/14 65.5 2.63 2.82
BBBY 140926P00066000 P 09/26/14 66.0 2.94 3.15
BBBY 140926P00066500 P 09/26/14 66.5 3.35 3.50
BBBY 140926P00067000 P 09/26/14 67.0 3.70 3.90
BBBY 140926P00067500 P 09/26/14 67.5 4.05 4.25
BBBY 140926P00068000 P 09/26/14 68.0 4.45 4.65
BBBY 140926P00068500 P 09/26/14 68.5 4.85 5.10
BBBY 140926P00069000 P 09/26/14 69.0 4.90 5.50
BBBY 140926P00069500 P 09/26/14 69.5 5.00 5.95
BBBY 140926P00070000 P 09/26/14 70.0 5.65 6.40
BBBY 140926P00070500 P 09/26/14 70.5 6.10 6.85
BBBY 140926P00071000 P 09/26/14 71.0 6.30 7.30
BBBY 140926P00071500 P 09/26/14 71.5 6.85 7.80
BBBY 140926P00072000 P 09/26/14 72.0 7.45 8.25
BBBY 140926P00072500 P 09/26/14 72.5 7.80 8.75
BBBY 140926P00075000 P 09/26/14 75.0 10.10 11.40
BBBY 140926P00080000 P 09/26/14 80.0 14.70 16.30
BBBY 141003C00055000 C 10/03/14 55.0 9.00 9.65
BBBY 141003C00055500 C 10/03/14 55.5 8.45 9.15
BBBY 141003C00056000 C 10/03/14 56.0 8.00 8.65
BBBY 141003C00056500 C 10/03/14 56.5 7.60 8.25
BBBY 141003C00057000 C 10/03/14 57.0 7.15 7.60
BBBY 141003C00057500 C 10/03/14 57.5 6.65 7.15
BBBY 141003C00058000 C 10/03/14 58.0 6.20 6.60
BBBY 141003C00058500 C 10/03/14 58.5 5.75 6.20
BBBY 141003C00059000 C 10/03/14 59.0 5.35 5.65
BBBY 141003C00059500 C 10/03/14 59.5 4.90 5.25
BBBY 141003C00060000 C 10/03/14 60.0 4.50 4.90
BBBY 141003C00060500 C 10/03/14 60.5 4.10 4.40
BBBY 141003C00061000 C 10/03/14 61.0 3.75 3.90
BBBY 141003C00061500 C 10/03/14 61.5 3.40 3.65
BBBY 141003C00062000 C 10/03/14 62.0 3.05 3.20
BBBY 141003C00062500 C 10/03/14 62.5 2.74 2.96
BBBY 141003C00063000 C 10/03/14 63.0 2.44 2.65
BBBY 141003C00063500 C 10/03/14 63.5 2.16 2.36
BBBY 141003C00064000 C 10/03/14 64.0 1.90 2.09
BBBY 141003C00064500 C 10/03/14 64.5 1.66 1.85
BBBY 141003C00065000 C 10/03/14 65.0 1.45 1.63
BBBY 141003C00065500 C 10/03/14 65.5 1.26 1.38
BBBY 141003C00066000 C 10/03/14 66.0 1.07 1.21
BBBY 141003C00066500 C 10/03/14 66.5 0.92 1.06
BBBY 141003C00067000 C 10/03/14 67.0 0.80 0.93
BBBY 141003C00067500 C 10/03/14 67.5 0.66 0.80
BBBY 141003C00068000 C 10/03/14 68.0 0.57 0.67
BBBY 141003C00068500 C 10/03/14 68.5 0.48 0.60
BBBY 141003C00069000 C 10/03/14 69.0 0.42 0.49
BBBY 141003C00069500 C 10/03/14 69.5 0.34 0.47
BBBY 141003C00070000 C 10/03/14 70.0 0.27 0.41
BBBY 141003C00070500 C 10/03/14 70.5 0.24 0.36
BBBY 141003C00071000 C 10/03/14 71.0 0.20 0.32
BBBY 141003C00072500 C 10/03/14 72.5 0.11 0.22
BBBY 141003C00075000 C 10/03/14 75.0 0.03 0.12
BBBY 141003P00055000 P 10/03/14 55.0 0.05 0.18
BBBY 141003P00055500 P 10/03/14 55.5 0.07 0.21
BBBY 141003P00056000 P 10/03/14 56.0 0.08 0.23
BBBY 141003P00056500 P 10/03/14 56.5 0.11 0.26
BBBY 141003P00057000 P 10/03/14 57.0 0.14 0.29
BBBY 141003P00057500 P 10/03/14 57.5 0.19 0.33
BBBY 141003P00058000 P 10/03/14 58.0 0.26 0.37
BBBY 141003P00058500 P 10/03/14 58.5 0.33 0.41
BBBY 141003P00059000 P 10/03/14 59.0 0.36 0.48
BBBY 141003P00059500 P 10/03/14 59.5 0.43 0.55
BBBY 141003P00060000 P 10/03/14 60.0 0.55 0.64
BBBY 141003P00060500 P 10/03/14 60.5 0.62 0.75
BBBY 141003P00061000 P 10/03/14 61.0 0.75 0.88
BBBY 141003P00061500 P 10/03/14 61.5 0.91 1.01
BBBY 141003P00062000 P 10/03/14 62.0 1.07 1.17
BBBY 141003P00062500 P 10/03/14 62.5 1.25 1.34
BBBY 141003P00063000 P 10/03/14 63.0 1.39 1.55
BBBY 141003P00063500 P 10/03/14 63.5 1.66 1.75
BBBY 141003P00064000 P 10/03/14 64.0 1.87 2.03
BBBY 141003P00064500 P 10/03/14 64.5 2.12 2.29
BBBY 141003P00065000 P 10/03/14 65.0 2.45 2.58
BBBY 141003P00065500 P 10/03/14 65.5 2.67 2.89
BBBY 141003P00066000 P 10/03/14 66.0 3.00 3.20
BBBY 141003P00066500 P 10/03/14 66.5 3.35 3.55
BBBY 141003P00067000 P 10/03/14 67.0 3.70 3.95
BBBY 141003P00067500 P 10/03/14 67.5 4.15 4.30
BBBY 141003P00068000 P 10/03/14 68.0 4.50 4.70
BBBY 141003P00068500 P 10/03/14 68.5 4.85 5.15
BBBY 141003P00069000 P 10/03/14 69.0 5.20 5.55
BBBY 141003P00069500 P 10/03/14 69.5 5.40 5.95
BBBY 141003P00070000 P 10/03/14 70.0 5.60 6.40
BBBY 141003P00070500 P 10/03/14 70.5 6.05 6.85
BBBY 141003P00071000 P 10/03/14 71.0 6.30 7.35
BBBY 141003P00072500 P 10/03/14 72.5 7.70 8.75
BBBY 141003P00075000 P 10/03/14 75.0 8.95 12.45
BBBY 141010C00055000 C 10/10/14 55.0 9.00 9.80
BBBY 141010C00056000 C 10/10/14 56.0 8.05 8.80
BBBY 141010C00057000 C 10/10/14 57.0 7.15 7.70
BBBY 141010C00057500 C 10/10/14 57.5 6.70 7.40
BBBY 141010C00058000 C 10/10/14 58.0 6.25 6.70
BBBY 141010C00058500 C 10/10/14 58.5 5.85 6.30
BBBY 141010C00059000 C 10/10/14 59.0 5.40 5.75
BBBY 141010C00059500 C 10/10/14 59.5 5.00 5.30
BBBY 141010C00060000 C 10/10/14 60.0 4.60 4.90
BBBY 141010C00060500 C 10/10/14 60.5 4.20 4.50
BBBY 141010C00061000 C 10/10/14 61.0 3.85 4.10
BBBY 141010C00061500 C 10/10/14 61.5 3.50 3.75
BBBY 141010C00062000 C 10/10/14 62.0 3.15 3.40
BBBY 141010C00062500 C 10/10/14 62.5 2.85 3.00
BBBY 141010C00063000 C 10/10/14 63.0 2.55 2.77
BBBY 141010C00063500 C 10/10/14 63.5 2.26 2.47
BBBY 141010C00064000 C 10/10/14 64.0 2.01 2.22
BBBY 141010C00064500 C 10/10/14 64.5 1.77 1.95
BBBY 141010C00065000 C 10/10/14 65.0 1.56 1.74
BBBY 141010C00065500 C 10/10/14 65.5 1.35 1.54
BBBY 141010C00066000 C 10/10/14 66.0 1.18 1.35
BBBY 141010C00066500 C 10/10/14 66.5 1.03 1.16
BBBY 141010C00067000 C 10/10/14 67.0 0.90 1.01
BBBY 141010C00067500 C 10/10/14 67.5 0.76 0.87
BBBY 141010C00068000 C 10/10/14 68.0 0.65 0.76
BBBY 141010C00068500 C 10/10/14 68.5 0.56 0.64
BBBY 141010C00069000 C 10/10/14 69.0 0.47 0.56
BBBY 141010C00069500 C 10/10/14 69.5 0.40 0.50
BBBY 141010C00070000 C 10/10/14 70.0 0.34 0.43
BBBY 141010C00070500 C 10/10/14 70.5 0.29 0.41
BBBY 141010C00071000 C 10/10/14 71.0 0.24 0.36
BBBY 141010C00071500 C 10/10/14 71.5 0.20 0.32
BBBY 141010P00055000 P 10/10/14 55.0 0.08 0.20
BBBY 141010P00056000 P 10/10/14 56.0 0.13 0.25
BBBY 141010P00057000 P 10/10/14 57.0 0.20 0.33
BBBY 141010P00057500 P 10/10/14 57.5 0.24 0.37
BBBY 141010P00058000 P 10/10/14 58.0 0.29 0.42
BBBY 141010P00058500 P 10/10/14 58.5 0.35 0.48
BBBY 141010P00059000 P 10/10/14 59.0 0.44 0.55
BBBY 141010P00059500 P 10/10/14 59.5 0.55 0.64
BBBY 141010P00060000 P 10/10/14 60.0 0.62 0.73
BBBY 141010P00060500 P 10/10/14 60.5 0.70 0.84
BBBY 141010P00061000 P 10/10/14 61.0 0.88 0.97
BBBY 141010P00061500 P 10/10/14 61.5 0.98 1.11
BBBY 141010P00062000 P 10/10/14 62.0 1.12 1.28
BBBY 141010P00062500 P 10/10/14 62.5 1.36 1.47
BBBY 141010P00063000 P 10/10/14 63.0 1.50 1.65
BBBY 141010P00063500 P 10/10/14 63.5 1.73 1.88
BBBY 141010P00064000 P 10/10/14 64.0 1.97 2.12
BBBY 141010P00064500 P 10/10/14 64.5 2.25 2.38
BBBY 141010P00065000 P 10/10/14 65.0 2.51 2.67
BBBY 141010P00065500 P 10/10/14 65.5 2.77 2.98
BBBY 141010P00066000 P 10/10/14 66.0 3.10 3.30
BBBY 141010P00066500 P 10/10/14 66.5 3.50 3.65
BBBY 141010P00067000 P 10/10/14 67.0 3.85 4.00
BBBY 141010P00067500 P 10/10/14 67.5 4.15 4.40
BBBY 141010P00068000 P 10/10/14 68.0 4.60 4.80
BBBY 141010P00068500 P 10/10/14 68.5 5.00 5.20
BBBY 141010P00069000 P 10/10/14 69.0 5.45 5.60
BBBY 141010P00069500 P 10/10/14 69.5 5.45 6.05
BBBY 141010P00070000 P 10/10/14 70.0 5.55 6.50
BBBY 141010P00070500 P 10/10/14 70.5 6.05 6.90
BBBY 141010P00071000 P 10/10/14 71.0 6.30 7.35
BBBY 141010P00071500 P 10/10/14 71.5 6.80 7.85
BBBY 141018C00045000 C 10/18/14 45.0 18.70 20.30
BBBY 141018C00047500 C 10/18/14 47.5 15.10 18.70
BBBY 141018C00050000 C 10/18/14 50.0 12.40 16.20
BBBY 141018C00052500 C 10/18/14 52.5 11.35 12.85
BBBY 141018C00055000 C 10/18/14 55.0 9.00 10.10
BBBY 141018C00057500 C 10/18/14 57.5 6.75 7.45
BBBY 141018C00060000 C 10/18/14 60.0 4.65 4.75
BBBY 141018C00062500 C 10/18/14 62.5 2.94 3.05
BBBY 141018C00065000 C 10/18/14 65.0 1.66 1.71
BBBY 141018C00067500 C 10/18/14 67.5 0.83 0.89
BBBY 141018C00070000 C 10/18/14 70.0 0.38 0.44
BBBY 141018C00072500 C 10/18/14 72.5 0.17 0.23
BBBY 141018C00075000 C 10/18/14 75.0 0.07 0.12
BBBY 141018C00080000 C 10/18/14 80.0 0.01 0.06
BBBY 141018P00045000 P 10/18/14 45.0 0.00 0.03
BBBY 141018P00047500 P 10/18/14 47.5 0.00 0.04
BBBY 141018P00050000 P 10/18/14 50.0 0.00 0.05
BBBY 141018P00052500 P 10/18/14 52.5 0.04 0.12
BBBY 141018P00055000 P 10/18/14 55.0 0.11 0.19
BBBY 141018P00057500 P 10/18/14 57.5 0.29 0.38
BBBY 141018P00060000 P 10/18/14 60.0 0.71 0.78
BBBY 141018P00062500 P 10/18/14 62.5 1.44 1.52
BBBY 141018P00065000 P 10/18/14 65.0 2.62 2.73
BBBY 141018P00067500 P 10/18/14 67.5 4.25 4.45
BBBY 141018P00070000 P 10/18/14 70.0 5.70 6.50
BBBY 141018P00072500 P 10/18/14 72.5 7.90 8.85
BBBY 141018P00075000 P 10/18/14 75.0 9.95 11.25
BBBY 141018P00080000 P 10/18/14 80.0 14.00 17.40
BBBY 141024C00056000 C 10/24/14 56.0 8.10 9.10
BBBY 141024C00057000 C 10/24/14 57.0 7.25 8.20
BBBY 141024C00057500 C 10/24/14 57.5 6.80 7.70
BBBY 141024C00058000 C 10/24/14 58.0 6.35 7.15
BBBY 141024C00058500 C 10/24/14 58.5 5.95 6.75
BBBY 141024C00059000 C 10/24/14 59.0 5.55 6.10
BBBY 141024C00059500 C 10/24/14 59.5 5.10 5.70
BBBY 141024C00060000 C 10/24/14 60.0 4.75 5.05
BBBY 141024C00060500 C 10/24/14 60.5 4.35 4.65
BBBY 141024C00061000 C 10/24/14 61.0 4.00 4.30
BBBY 141024C00061500 C 10/24/14 61.5 3.65 3.95
BBBY 141024C00062000 C 10/24/14 62.0 3.35 3.60
BBBY 141024C00062500 C 10/24/14 62.5 3.00 3.30
BBBY 141024C00063000 C 10/24/14 63.0 2.75 2.99
BBBY 141024C00063500 C 10/24/14 63.5 2.46 2.70
BBBY 141024C00064000 C 10/24/14 64.0 2.20 2.34
BBBY 141024C00064500 C 10/24/14 64.5 1.98 2.13
BBBY 141024C00065000 C 10/24/14 65.0 1.74 1.97
BBBY 141024C00065500 C 10/24/14 65.5 1.54 1.75
BBBY 141024C00066000 C 10/24/14 66.0 1.35 1.56
BBBY 141024C00066500 C 10/24/14 66.5 1.17 1.38
BBBY 141024C00067000 C 10/24/14 67.0 1.05 1.22
BBBY 141024C00067500 C 10/24/14 67.5 0.92 1.08
BBBY 141024C00068000 C 10/24/14 68.0 0.79 0.95
BBBY 141024C00068500 C 10/24/14 68.5 0.67 0.85
BBBY 141024C00069000 C 10/24/14 69.0 0.60 0.74
BBBY 141024C00069500 C 10/24/14 69.5 0.52 0.66
BBBY 141024C00070000 C 10/24/14 70.0 0.45 0.57
BBBY 141024C00070500 C 10/24/14 70.5 0.39 0.51
BBBY 141024C00071000 C 10/24/14 71.0 0.33 0.45
BBBY 141024C00071500 C 10/24/14 71.5 0.28 0.40
BBBY 141024P00056000 P 10/24/14 56.0 0.20 0.31
BBBY 141024P00057000 P 10/24/14 57.0 0.29 0.42
BBBY 141024P00057500 P 10/24/14 57.5 0.34 0.48
BBBY 141024P00058000 P 10/24/14 58.0 0.40 0.54
BBBY 141024P00058500 P 10/24/14 58.5 0.47 0.61
BBBY 141024P00059000 P 10/24/14 59.0 0.55 0.69
BBBY 141024P00059500 P 10/24/14 59.5 0.64 0.77
BBBY 141024P00060000 P 10/24/14 60.0 0.74 0.88
BBBY 141024P00060500 P 10/24/14 60.5 0.86 1.01
BBBY 141024P00061000 P 10/24/14 61.0 0.99 1.13
BBBY 141024P00061500 P 10/24/14 61.5 1.13 1.29
BBBY 141024P00062000 P 10/24/14 62.0 1.30 1.48
BBBY 141024P00062500 P 10/24/14 62.5 1.48 1.65
BBBY 141024P00063000 P 10/24/14 63.0 1.67 1.86
BBBY 141024P00063500 P 10/24/14 63.5 1.88 2.08
BBBY 141024P00064000 P 10/24/14 64.0 2.14 2.30
BBBY 141024P00064500 P 10/24/14 64.5 2.38 2.58
BBBY 141024P00065000 P 10/24/14 65.0 2.65 2.85
BBBY 141024P00065500 P 10/24/14 65.5 2.94 3.15
BBBY 141024P00066000 P 10/24/14 66.0 3.25 3.50
BBBY 141024P00066500 P 10/24/14 66.5 3.60 3.80
BBBY 141024P00067000 P 10/24/14 67.0 3.95 4.15
BBBY 141024P00067500 P 10/24/14 67.5 4.30 4.55
BBBY 141024P00068000 P 10/24/14 68.0 4.65 4.90
BBBY 141024P00068500 P 10/24/14 68.5 5.05 5.30
BBBY 141024P00069000 P 10/24/14 69.0 5.45 5.70
BBBY 141024P00069500 P 10/24/14 69.5 5.85 6.15
BBBY 141024P00070000 P 10/24/14 70.0 5.55 6.60
BBBY 141024P00070500 P 10/24/14 70.5 6.00 7.05
BBBY 141024P00071000 P 10/24/14 71.0 6.35 7.50
BBBY 141024P00071500 P 10/24/14 71.5 6.80 7.95
BBBY 141031C00056000 C 10/31/14 56.0 8.10 9.20
BBBY 141031C00057000 C 10/31/14 57.0 7.25 8.30
BBBY 141031C00058000 C 10/31/14 58.0 6.40 7.35
BBBY 141031C00058500 C 10/31/14 58.5 5.95 6.85
BBBY 141031C00059000 C 10/31/14 59.0 5.55 6.25
BBBY 141031C00059500 C 10/31/14 59.5 5.15 5.80
BBBY 141031C00060000 C 10/31/14 60.0 4.85 5.15
BBBY 141031C00060500 C 10/31/14 60.5 4.45 4.75
BBBY 141031C00061000 C 10/31/14 61.0 4.10 4.40
BBBY 141031C00061500 C 10/31/14 61.5 3.75 4.05
BBBY 141031C00062000 C 10/31/14 62.0 3.45 3.70
BBBY 141031C00062500 C 10/31/14 62.5 3.10 3.40
BBBY 141031C00063000 C 10/31/14 63.0 2.82 3.05
BBBY 141031C00063500 C 10/31/14 63.5 2.57 2.81
BBBY 141031C00064000 C 10/31/14 64.0 2.30 2.43
BBBY 141031C00064500 C 10/31/14 64.5 2.07 2.24
BBBY 141031C00065000 C 10/31/14 65.0 1.84 2.07
BBBY 141031C00065500 C 10/31/14 65.5 1.64 1.86
BBBY 141031C00066000 C 10/31/14 66.0 1.46 1.66
BBBY 141031C00066500 C 10/31/14 66.5 1.29 1.48
BBBY 141031C00067000 C 10/31/14 67.0 1.13 1.31
BBBY 141031C00067500 C 10/31/14 67.5 0.99 1.17
BBBY 141031C00068000 C 10/31/14 68.0 0.87 1.04
BBBY 141031C00068500 C 10/31/14 68.5 0.76 0.92
BBBY 141031C00069000 C 10/31/14 69.0 0.66 0.82
BBBY 141031C00069500 C 10/31/14 69.5 0.57 0.72
BBBY 141031C00070000 C 10/31/14 70.0 0.47 0.64
BBBY 141031C00070500 C 10/31/14 70.5 0.43 0.57
BBBY 141031C00071000 C 10/31/14 71.0 0.37 0.47
BBBY 141031P00056000 P 10/31/14 56.0 0.24 0.35
BBBY 141031P00057000 P 10/31/14 57.0 0.33 0.45
BBBY 141031P00058000 P 10/31/14 58.0 0.45 0.59
BBBY 141031P00058500 P 10/31/14 58.5 0.53 0.65
BBBY 141031P00059000 P 10/31/14 59.0 0.61 0.75
BBBY 141031P00059500 P 10/31/14 59.5 0.74 0.83
BBBY 141031P00060000 P 10/31/14 60.0 0.85 0.94
BBBY 141031P00060500 P 10/31/14 60.5 0.97 1.10
BBBY 141031P00061000 P 10/31/14 61.0 1.09 1.23
BBBY 141031P00061500 P 10/31/14 61.5 1.23 1.41
BBBY 141031P00062000 P 10/31/14 62.0 1.39 1.57
BBBY 141031P00062500 P 10/31/14 62.5 1.56 1.73
BBBY 141031P00063000 P 10/31/14 63.0 1.76 1.93
BBBY 141031P00063500 P 10/31/14 63.5 1.98 2.15
BBBY 141031P00064000 P 10/31/14 64.0 2.22 2.40
BBBY 141031P00064500 P 10/31/14 64.5 2.47 2.67
BBBY 141031P00065000 P 10/31/14 65.0 2.72 2.93
BBBY 141031P00065500 P 10/31/14 65.5 3.05 3.25
BBBY 141031P00066000 P 10/31/14 66.0 3.35 3.55
BBBY 141031P00066500 P 10/31/14 66.5 3.65 3.90
BBBY 141031P00067000 P 10/31/14 67.0 4.00 4.25
BBBY 141031P00067500 P 10/31/14 67.5 4.35 4.60
BBBY 141031P00068000 P 10/31/14 68.0 4.75 5.00
BBBY 141031P00068500 P 10/31/14 68.5 5.10 5.35
BBBY 141031P00069000 P 10/31/14 69.0 5.50 5.75
BBBY 141031P00069500 P 10/31/14 69.5 5.90 6.20
BBBY 141031P00070000 P 10/31/14 70.0 5.60 6.65
BBBY 141031P00070500 P 10/31/14 70.5 5.95 7.10
BBBY 141031P00071000 P 10/31/14 71.0 6.40 7.50
BBBY 141122C00045000 C 11/22/14 45.0 18.55 20.35
BBBY 141122C00047500 C 11/22/14 47.5 16.10 17.85
BBBY 141122C00050000 C 11/22/14 50.0 13.85 15.30
BBBY 141122C00052500 C 11/22/14 52.5 11.15 13.00
BBBY 141122C00055000 C 11/22/14 55.0 9.00 10.15
BBBY 141122C00057500 C 11/22/14 57.5 7.00 7.90
BBBY 141122C00060000 C 11/22/14 60.0 5.05 5.20
BBBY 141122C00062500 C 11/22/14 62.5 3.35 3.50
BBBY 141122C00065000 C 11/22/14 65.0 2.05 2.10
BBBY 141122C00067500 C 11/22/14 67.5 1.16 1.20
BBBY 141122C00070000 C 11/22/14 70.0 0.61 0.65
BBBY 141122C00072500 C 11/22/14 72.5 0.31 0.35
BBBY 141122C00075000 C 11/22/14 75.0 0.15 0.19
BBBY 141122C00077500 C 11/22/14 77.5 0.07 0.12
BBBY 141122C00080000 C 11/22/14 80.0 0.03 0.09
BBBY 141122C00085000 C 11/22/14 85.0 0.00 0.05
BBBY 141122C00090000 C 11/22/14 90.0 0.00 0.04
BBBY 141122C00095000 C 11/22/14 95.0 0.00 0.03
BBBY 141122P00045000 P 11/22/14 45.0 0.00 0.06
BBBY 141122P00047500 P 11/22/14 47.5 0.01 0.10
BBBY 141122P00050000 P 11/22/14 50.0 0.05 0.14
BBBY 141122P00052500 P 11/22/14 52.5 0.12 0.18
BBBY 141122P00055000 P 11/22/14 55.0 0.26 0.32
BBBY 141122P00057500 P 11/22/14 57.5 0.53 0.60
BBBY 141122P00060000 P 11/22/14 60.0 1.01 1.09
BBBY 141122P00062500 P 11/22/14 62.5 1.79 1.90
BBBY 141122P00065000 P 11/22/14 65.0 2.98 3.10
BBBY 141122P00067500 P 11/22/14 67.5 4.55 4.70
BBBY 141122P00070000 P 11/22/14 70.0 6.45 6.70
BBBY 141122P00072500 P 11/22/14 72.5 7.95 8.90
BBBY 141122P00075000 P 11/22/14 75.0 9.95 11.95
BBBY 141122P00077500 P 11/22/14 77.5 11.35 14.45
BBBY 141122P00080000 P 11/22/14 80.0 13.80 17.65
BBBY 141122P00085000 P 11/22/14 85.0 18.85 22.25
BBBY 141122P00090000 P 11/22/14 90.0 23.70 27.95
BBBY 141122P00095000 P 11/22/14 95.0 28.90 31.90
BBBY 150117C00027500 C 01/17/15 27.5 35.65 38.65
BBBY 150117C00030000 C 01/17/15 30.0 33.15 36.15
BBBY 150117C00032500 C 01/17/15 32.5 30.65 33.70
BBBY 150117C00035000 C 01/17/15 35.0 28.15 31.20
BBBY 150117C00037500 C 01/17/15 37.5 25.70 28.70
BBBY 150117C00040000 C 01/17/15 40.0 22.60 25.00
BBBY 150117C00042500 C 01/17/15 42.5 20.75 22.95
BBBY 150117C00045000 C 01/17/15 45.0 18.35 20.45
BBBY 150117C00047500 C 01/17/15 47.5 15.40 17.95
BBBY 150117C00050000 C 01/17/15 50.0 13.95 15.30
BBBY 150117C00052500 C 01/17/15 52.5 11.65 12.95
BBBY 150117C00055000 C 01/17/15 55.0 9.65 10.65
BBBY 150117C00057500 C 01/17/15 57.5 7.65 8.50
BBBY 150117C00060000 C 01/17/15 60.0 5.85 6.05
BBBY 150117C00062500 C 01/17/15 62.5 4.30 4.45
BBBY 150117C00065000 C 01/17/15 65.0 3.00 3.10
BBBY 150117C00067500 C 01/17/15 67.5 2.02 2.10
BBBY 150117C00070000 C 01/17/15 70.0 1.31 1.38
BBBY 150117C00072500 C 01/17/15 72.5 0.84 0.91
BBBY 150117C00075000 C 01/17/15 75.0 0.53 0.59
BBBY 150117C00077500 C 01/17/15 77.5 0.33 0.38
BBBY 150117C00080000 C 01/17/15 80.0 0.19 0.24
BBBY 150117C00082500 C 01/17/15 82.5 0.10 0.16
BBBY 150117C00085000 C 01/17/15 85.0 0.05 0.12
BBBY 150117C00087500 C 01/17/15 87.5 0.03 0.09
BBBY 150117C00090000 C 01/17/15 90.0 0.01 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 0.03
BBBY 150117C00110000 C 01/17/15 110.0 0.00 0.03
BBBY 150117C00115000 C 01/17/15 115.0 0.00 0.03
BBBY 150117P00027500 P 01/17/15 27.5 0.00 0.03
BBBY 150117P00030000 P 01/17/15 30.0 0.00 0.03
BBBY 150117P00032500 P 01/17/15 32.5 0.00 0.03
BBBY 150117P00035000 P 01/17/15 35.0 0.00 0.04
BBBY 150117P00037500 P 01/17/15 37.5 0.00 0.04
BBBY 150117P00040000 P 01/17/15 40.0 0.01 0.06
BBBY 150117P00042500 P 01/17/15 42.5 0.03 0.11
BBBY 150117P00045000 P 01/17/15 45.0 0.06 0.17
BBBY 150117P00047500 P 01/17/15 47.5 0.13 0.23
BBBY 150117P00050000 P 01/17/15 50.0 0.24 0.32
BBBY 150117P00052500 P 01/17/15 52.5 0.41 0.49
BBBY 150117P00055000 P 01/17/15 55.0 0.68 0.78
BBBY 150117P00057500 P 01/17/15 57.5 1.13 1.23
BBBY 150117P00060000 P 01/17/15 60.0 1.81 1.91
BBBY 150117P00062500 P 01/17/15 62.5 2.70 2.82
BBBY 150117P00065000 P 01/17/15 65.0 3.90 4.05
BBBY 150117P00067500 P 01/17/15 67.5 5.40 5.55
BBBY 150117P00070000 P 01/17/15 70.0 7.20 7.35
BBBY 150117P00072500 P 01/17/15 72.5 9.05 9.40
BBBY 150117P00075000 P 01/17/15 75.0 10.65 11.75
BBBY 150117P00077500 P 01/17/15 77.5 12.90 14.15
BBBY 150117P00080000 P 01/17/15 80.0 15.20 16.40
BBBY 150117P00082500 P 01/17/15 82.5 16.50 19.95
BBBY 150117P00085000 P 01/17/15 85.0 18.90 21.90
BBBY 150117P00087500 P 01/17/15 87.5 21.10 24.90
BBBY 150117P00090000 P 01/17/15 90.0 23.75 27.65
BBBY 150117P00095000 P 01/17/15 95.0 28.55 32.90
BBBY 150117P00100000 P 01/17/15 100.0 33.90 36.90
BBBY 150117P00105000 P 01/17/15 105.0 38.70 42.70
BBBY 150117P00110000 P 01/17/15 110.0 43.55 47.85
BBBY 150117P00115000 P 01/17/15 115.0 48.90 52.60
BBBY 150220C00030000 C 02/20/15 30.0 32.45 36.50
BBBY 150220C00032500 C 02/20/15 32.5 29.90 34.05
BBBY 150220C00035000 C 02/20/15 35.0 27.40 31.50
BBBY 150220C00037500 C 02/20/15 37.5 24.85 29.05
BBBY 150220C00040000 C 02/20/15 40.0 22.85 26.55
BBBY 150220C00042500 C 02/20/15 42.5 20.05 23.20
BBBY 150220C00045000 C 02/20/15 45.0 18.95 20.55
BBBY 150220C00047500 C 02/20/15 47.5 15.25 17.95
BBBY 150220C00050000 C 02/20/15 50.0 14.15 15.40
BBBY 150220C00052500 C 02/20/15 52.5 12.00 13.10
BBBY 150220C00055000 C 02/20/15 55.0 9.80 10.85
BBBY 150220C00057500 C 02/20/15 57.5 7.95 8.35
BBBY 150220C00060000 C 02/20/15 60.0 6.15 6.35
BBBY 150220C00062500 C 02/20/15 62.5 4.60 4.75
BBBY 150220C00065000 C 02/20/15 65.0 3.30 3.40
BBBY 150220C00067500 C 02/20/15 67.5 2.30 2.38
BBBY 150220C00070000 C 02/20/15 70.0 1.55 1.62
BBBY 150220C00072500 C 02/20/15 72.5 1.02 1.09
BBBY 150220C00075000 C 02/20/15 75.0 0.66 0.73
BBBY 150220C00080000 C 02/20/15 80.0 0.27 0.33
BBBY 150220C00085000 C 02/20/15 85.0 0.09 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 0.00 0.05
BBBY 150220P00037500 P 02/20/15 37.5 0.01 0.07
BBBY 150220P00040000 P 02/20/15 40.0 0.03 0.10
BBBY 150220P00042500 P 02/20/15 42.5 0.06 0.16
BBBY 150220P00045000 P 02/20/15 45.0 0.11 0.21
BBBY 150220P00047500 P 02/20/15 47.5 0.19 0.29
BBBY 150220P00050000 P 02/20/15 50.0 0.33 0.41
BBBY 150220P00052500 P 02/20/15 52.5 0.53 0.63
BBBY 150220P00055000 P 02/20/15 55.0 0.85 0.96
BBBY 150220P00057500 P 02/20/15 57.5 1.33 1.50
BBBY 150220P00060000 P 02/20/15 60.0 2.01 2.22
BBBY 150220P00062500 P 02/20/15 62.5 2.94 3.10
BBBY 150220P00065000 P 02/20/15 65.0 4.15 4.30
BBBY 150220P00067500 P 02/20/15 67.5 5.60 5.80
BBBY 150220P00070000 P 02/20/15 70.0 7.35 7.55
BBBY 150220P00072500 P 02/20/15 72.5 9.35 9.50
BBBY 150220P00075000 P 02/20/15 75.0 10.70 11.90
BBBY 150220P00080000 P 02/20/15 80.0 15.35 16.35
BBBY 150220P00085000 P 02/20/15 85.0 19.75 21.35
BBBY 150220P00090000 P 02/20/15 90.0 23.65 27.95
BBBY 150220P00095000 P 02/20/15 95.0 28.60 32.30
BBBY 160115C00030000 C 01/15/16 30.0 32.80 36.95
BBBY 160115C00032500 C 01/15/16 32.5 30.40 34.55
BBBY 160115C00035000 C 01/15/16 35.0 28.05 31.10
BBBY 160115C00037500 C 01/15/16 37.5 25.50 30.00
BBBY 160115C00040000 C 01/15/16 40.0 23.30 27.45
BBBY 160115C00042500 C 01/15/16 42.5 21.00 25.15
BBBY 160115C00045000 C 01/15/16 45.0 18.75 22.95
BBBY 160115C00047500 C 01/15/16 47.5 16.45 20.95
BBBY 160115C00050000 C 01/15/16 50.0 15.50 17.80
BBBY 160115C00052500 C 01/15/16 52.5 13.60 15.90
BBBY 160115C00055000 C 01/15/16 55.0 12.45 13.00
BBBY 160115C00057500 C 01/15/16 57.5 10.75 11.25
BBBY 160115C00060000 C 01/15/16 60.0 9.20 9.70
BBBY 160115C00062500 C 01/15/16 62.5 7.80 8.25
BBBY 160115C00065000 C 01/15/16 65.0 6.50 7.00
BBBY 160115C00067500 C 01/15/16 67.5 5.40 5.75
BBBY 160115C00070000 C 01/15/16 70.0 4.45 4.90
BBBY 160115C00072500 C 01/15/16 72.5 3.65 4.05
BBBY 160115C00075000 C 01/15/16 75.0 2.97 3.35
BBBY 160115C00077500 C 01/15/16 77.5 2.35 2.78
BBBY 160115C00080000 C 01/15/16 80.0 1.94 2.27
BBBY 160115C00082500 C 01/15/16 82.5 1.53 1.86
BBBY 160115C00085000 C 01/15/16 85.0 1.10 1.53
BBBY 160115C00090000 C 01/15/16 90.0 0.75 1.02
BBBY 160115C00095000 C 01/15/16 95.0 0.41 0.69
BBBY 160115C00100000 C 01/15/16 100.0 0.27 0.48
BBBY 160115C00105000 C 01/15/16 105.0 0.16 0.35
BBBY 160115C00110000 C 01/15/16 110.0 0.09 0.25
BBBY 160115P00030000 P 01/15/16 30.0 0.09 0.21
BBBY 160115P00032500 P 01/15/16 32.5 0.14 0.29
BBBY 160115P00035000 P 01/15/16 35.0 0.21 0.39
BBBY 160115P00037500 P 01/15/16 37.5 0.30 0.53
BBBY 160115P00040000 P 01/15/16 40.0 0.45 0.68
BBBY 160115P00042500 P 01/15/16 42.5 0.63 0.89
BBBY 160115P00045000 P 01/15/16 45.0 0.94 1.10
BBBY 160115P00047500 P 01/15/16 47.5 1.20 1.50
BBBY 160115P00050000 P 01/15/16 50.0 1.61 1.91
BBBY 160115P00052500 P 01/15/16 52.5 2.12 2.43
BBBY 160115P00055000 P 01/15/16 55.0 2.76 3.05
BBBY 160115P00057500 P 01/15/16 57.5 3.55 3.95
BBBY 160115P00060000 P 01/15/16 60.0 4.45 4.75
BBBY 160115P00062500 P 01/15/16 62.5 5.55 5.85
BBBY 160115P00065000 P 01/15/16 65.0 6.80 7.15
BBBY 160115P00067500 P 01/15/16 67.5 8.20 8.45
BBBY 160115P00070000 P 01/15/16 70.0 9.65 10.00
BBBY 160115P00072500 P 01/15/16 72.5 11.35 11.80
BBBY 160115P00075000 P 01/15/16 75.0 13.15 13.60
BBBY 160115P00077500 P 01/15/16 77.5 15.10 15.55
BBBY 160115P00080000 P 01/15/16 80.0 17.15 17.60
BBBY 160115P00082500 P 01/15/16 82.5 18.30 20.40
BBBY 160115P00085000 P 01/15/16 85.0 20.30 22.80
BBBY 160115P00090000 P 01/15/16 90.0 24.05 28.00
BBBY 160115P00095000 P 01/15/16 95.0 28.65 32.80
BBBY 160115P00100000 P 01/15/16 100.0 33.55 38.05
BBBY 160115P00105000 P 01/15/16 105.0 38.55 42.75
BBBY 160115P00110000 P 01/15/16 110.0 43.40 47.80

OPRA data is delayed 15 minutes.