Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BBBY Feb 20 2010 15.00 24.20 — — 24.20 24.20 23.80 24.40 10 —
BBBY Feb 20 2010 17.50 21.70 — — 21.70 21.70 20.80 21.90 4 —
BBBY Feb 20 2010 20.00 19.10 — — 19.10 19.10 18.70 19.40 10 —
BBBY Feb 20 2010 22.50 — — — — — 16.30 16.90 — —
BBBY Feb 20 2010 24.00 15.20 0.10 0.66 15.60 15.20 14.80 15.40 2 —
BBBY Feb 20 2010 25.00 13.99 -0.18 -1.27 13.99 13.99 13.80 14.40 3 16
BBBY Feb 20 2010 26.00 13.10 — — 13.10 13.10 12.80 13.40 10 10
BBBY Feb 20 2010 27.00 5.20 — — 5.20 5.20 11.80 12.40 13 13
BBBY Feb 20 2010 28.00 4.90 — — 4.90 4.90 10.80 11.40 20 20
BBBY Feb 20 2010 29.00 12.13 4.40 56.92 12.13 12.13 9.80 10.40 10 21
BBBY Feb 20 2010 30.00 8.50 -0.01 -0.12 8.60 8.50 8.80 9.40 20 64
BBBY Feb 20 2010 31.00 9.70 2.60 36.62 9.70 9.70 7.80 8.40 10 102
BBBY Feb 20 2010 32.00 8.70 1.70 24.29 8.70 8.70 6.80 7.40 10 31
BBBY Feb 20 2010 33.00 6.04 -0.36 -5.63 6.04 6.04 5.80 6.40 18 113
BBBY Feb 20 2010 34.00 5.00 -0.01 -0.20 5.00 5.00 5.00 5.40 6 317
BBBY Feb 20 2010 35.00 3.30 -1.42 -30.08 3.30 3.30 3.90 4.40 4 827
BBBY Feb 20 2010 36.00 3.15 0.05 1.61 3.15 3.15 3.00 3.40 1 95
BBBY Feb 20 2010 37.00 2.65 -0.45 -14.52 2.65 2.65 2.20 2.35 20 417
BBBY Feb 20 2010 38.00 1.35 — — 1.35 1.30 1.35 1.45 3 3,010
BBBY Feb 20 2010 39.00 0.75 0.10 15.38 0.80 0.55 0.70 0.80 73 4,084
BBBY Feb 20 2010 40.00 0.30 -0.05 -14.29 0.35 0.30 0.30 0.35 203 5,012
BBBY Feb 20 2010 41.00 0.15 — — 0.15 0.15 0.05 0.15 130 1,671
BBBY Feb 20 2010 42.00 0.05 — — 0.05 0.05 0.05 0.10 1 3,059
BBBY Feb 20 2010 43.00 0.05 — — 0.05 0.05 0.05 0.05 30 3,656
BBBY Feb 20 2010 44.00 0.05 — — 0.05 0.05 0.05 0.05 2 542
BBBY Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 100 872
BBBY Feb 20 2010 46.00 — — — — — 0.05 0.05 — —
BBBY Feb 20 2010 50.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 3 89
BBBY Feb 20 2010 55.00 0.10 — — 0.10 0.10 0.10 0.05 1 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BBBY Feb 20 2010 15.00 0.20 — — 0.20 0.20 0.05 0.05 5 5
BBBY Feb 20 2010 17.50 0.10 — — 0.10 0.10 0.05 0.05 1 1
BBBY Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
BBBY Feb 20 2010 22.50 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 105
BBBY Feb 20 2010 24.00 0.20 — — 0.20 0.20 0.05 0.05 5 48
BBBY Feb 20 2010 25.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 1 330
BBBY Feb 20 2010 26.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 5 71
BBBY Feb 20 2010 27.00 0.35 — — 0.35 0.35 0.05 0.05 — 183
BBBY Feb 20 2010 28.00 0.45 -0.10 -18.18 0.45 0.45 0.05 0.05 55 205
BBBY Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.05 0.05 3 92
BBBY Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 10 566
BBBY Feb 20 2010 31.00 0.12 -0.13 -52.00 0.12 0.12 0.05 0.05 8 177
BBBY Feb 20 2010 32.00 0.05 -0.10 -66.67 0.05 0.05 0.10 0.05 10 618
BBBY Feb 20 2010 33.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 4 336
BBBY Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.10 25 460
BBBY Feb 20 2010 35.00 0.15 — — 0.15 0.10 0.05 0.10 100 1,267
BBBY Feb 20 2010 36.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 10 1,007
BBBY Feb 20 2010 37.00 0.20 -0.30 -60.00 0.25 0.20 0.10 0.20 200 3,210
BBBY Feb 20 2010 38.00 0.30 -0.15 -33.33 0.50 0.30 0.25 0.35 177 1,417
BBBY Feb 20 2010 39.00 0.60 -0.25 -29.41 0.90 0.60 0.60 0.70 101 2,945
BBBY Feb 20 2010 40.00 1.85 0.35 23.33 2.15 1.85 1.15 1.25 60 2,609
BBBY Feb 20 2010 41.00 2.10 0.45 27.27 2.10 2.10 1.95 2.15 10 4,063
BBBY Feb 20 2010 42.00 3.53 1.23 53.48 3.53 3.53 2.85 3.20 2 964
BBBY Feb 20 2010 43.00 4.20 0.70 20.00 4.20 4.20 3.80 4.20 1 806
BBBY Feb 20 2010 44.00 4.50 0.10 2.27 4.50 4.50 4.60 5.20 120 283
BBBY Feb 20 2010 45.00 6.10 2.10 52.50 6.10 6.10 5.80 6.20 2 87
BBBY Feb 20 2010 46.00 5.30 — — 5.30 5.30 6.60 7.20 10 —
BBBY Feb 20 2010 50.00 9.30 1.30 16.25 9.30 9.30 10.60 11.20 10 —
BBBY Feb 20 2010 55.00 14.40 1.40 10.77 14.40 14.40 15.60 16.30 10 3
Return to Top