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 (2017-04-28)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170526C00020000 C 05/26/17 20.0 14.20 15.10
BBBY 170526C00022500 C 05/26/17 22.5 9.85 14.15
BBBY 170526C00025000 C 05/26/17 25.0 8.80 11.00
BBBY 170526C00027500 C 05/26/17 27.5 5.55 9.25
BBBY 170526C00028500 C 05/26/17 28.5 5.00 8.45
BBBY 170526C00029000 C 05/26/17 29.0 5.40 6.20
BBBY 170526C00030000 C 05/26/17 30.0 4.55 6.30
BBBY 170526C00031000 C 05/26/17 31.0 2.92 5.70
BBBY 170526C00031500 C 05/26/17 31.5 2.56 4.00
BBBY 170526C00032000 C 05/26/17 32.0 2.57 2.98
BBBY 170526C00032500 C 05/26/17 32.5 2.01 2.95
BBBY 170526C00033000 C 05/26/17 33.0 1.65 1.75
BBBY 170526C00033500 C 05/26/17 33.5 1.17 1.26
BBBY 170526C00034000 C 05/26/17 34.0 0.72 0.81
BBBY 170526C00034500 C 05/26/17 34.5 0.35 0.42
BBBY 170526C00035000 C 05/26/17 35.0 0.11 0.17
BBBY 170526C00035500 C 05/26/17 35.5 0.02 0.07
BBBY 170526C00036000 C 05/26/17 36.0 0.00 0.12
BBBY 170526C00036500 C 05/26/17 36.5 0.00 0.25
BBBY 170526C00037000 C 05/26/17 37.0 0.00 0.03
BBBY 170526C00037500 C 05/26/17 37.5 0.00 0.15
BBBY 170526C00038000 C 05/26/17 38.0 0.00 0.31
BBBY 170526C00038500 C 05/26/17 38.5 0.00 0.32
BBBY 170526C00039000 C 05/26/17 39.0 0.00 0.33
BBBY 170526C00039500 C 05/26/17 39.5 0.00 0.32
BBBY 170526C00040000 C 05/26/17 40.0 0.00 0.31
BBBY 170526C00040500 C 05/26/17 40.5 0.00 0.34
BBBY 170526C00041000 C 05/26/17 41.0 0.00 0.31
BBBY 170526C00041500 C 05/26/17 41.5 0.00 0.29
BBBY 170526C00042000 C 05/26/17 42.0 0.00 0.35
BBBY 170526C00042500 C 05/26/17 42.5 0.00 0.31
BBBY 170526C00043000 C 05/26/17 43.0 0.00 0.35
BBBY 170526C00043500 C 05/26/17 43.5 0.00 0.31
BBBY 170526C00044000 C 05/26/17 44.0 0.00 0.36
BBBY 170526C00044500 C 05/26/17 44.5 0.00 0.30
BBBY 170526C00045000 C 05/26/17 45.0 0.00 0.25
BBBY 170526C00045500 C 05/26/17 45.5 0.00 0.30
BBBY 170526C00046000 C 05/26/17 46.0 0.00 0.30
BBBY 170526C00046500 C 05/26/17 46.5 0.00 0.32
BBBY 170526C00047000 C 05/26/17 47.0 0.00 0.32
BBBY 170526C00047500 C 05/26/17 47.5 0.00 0.39
BBBY 170526C00048000 C 05/26/17 48.0 0.00 0.26
BBBY 170526C00048500 C 05/26/17 48.5 0.00 0.31
BBBY 170526C00049000 C 05/26/17 49.0 0.00 0.31
BBBY 170526C00049500 C 05/26/17 49.5 0.00 0.32
BBBY 170526C00050000 C 05/26/17 50.0 0.00 0.33
BBBY 170526C00052500 C 05/26/17 52.5 0.00 0.31
BBBY 170526P00020000 P 05/26/17 20.0 0.00 0.35
BBBY 170526P00022500 P 05/26/17 22.5 0.00 0.37
BBBY 170526P00025000 P 05/26/17 25.0 0.00 0.07
BBBY 170526P00027500 P 05/26/17 27.5 0.00 0.28
BBBY 170526P00028500 P 05/26/17 28.5 0.00 0.35
BBBY 170526P00029000 P 05/26/17 29.0 0.00 0.34
BBBY 170526P00030000 P 05/26/17 30.0 0.00 0.32
BBBY 170526P00031000 P 05/26/17 31.0 0.00 0.08
BBBY 170526P00031500 P 05/26/17 31.5 0.00 0.34
BBBY 170526P00032000 P 05/26/17 32.0 0.00 0.30
BBBY 170526P00032500 P 05/26/17 32.5 0.00 0.19
BBBY 170526P00033000 P 05/26/17 33.0 0.00 0.04
BBBY 170526P00033500 P 05/26/17 33.5 0.00 0.17
BBBY 170526P00034000 P 05/26/17 34.0 0.05 0.09
BBBY 170526P00034500 P 05/26/17 34.5 0.15 0.22
BBBY 170526P00035000 P 05/26/17 35.0 0.41 0.48
BBBY 170526P00035500 P 05/26/17 35.5 0.79 0.88
BBBY 170526P00036000 P 05/26/17 36.0 1.26 1.35
BBBY 170526P00036500 P 05/26/17 36.5 1.72 1.98
BBBY 170526P00037000 P 05/26/17 37.0 2.25 2.35
BBBY 170526P00037500 P 05/26/17 37.5 2.71 2.94
BBBY 170526P00038000 P 05/26/17 38.0 2.23 4.80
BBBY 170526P00038500 P 05/26/17 38.5 3.40 4.00
BBBY 170526P00039000 P 05/26/17 39.0 4.00 4.50
BBBY 170526P00039500 P 05/26/17 39.5 4.35 6.90
BBBY 170526P00040000 P 05/26/17 40.0 5.05 5.65
BBBY 170526P00040500 P 05/26/17 40.5 5.00 8.00
BBBY 170526P00041000 P 05/26/17 41.0 6.10 7.90
BBBY 170526P00041500 P 05/26/17 41.5 5.65 8.95
BBBY 170526P00042000 P 05/26/17 42.0 5.80 8.60
BBBY 170526P00042500 P 05/26/17 42.5 5.85 10.20
BBBY 170526P00043000 P 05/26/17 43.0 7.20 9.70
BBBY 170526P00043500 P 05/26/17 43.5 7.00 11.30
BBBY 170526P00044000 P 05/26/17 44.0 8.60 10.75
BBBY 170526P00044500 P 05/26/17 44.5 8.30 12.15
BBBY 170526P00045000 P 05/26/17 45.0 10.00 11.65
BBBY 170526P00045500 P 05/26/17 45.5 8.75 13.15
BBBY 170526P00046000 P 05/26/17 46.0 10.35 13.35
BBBY 170526P00046500 P 05/26/17 46.5 9.80 14.15
BBBY 170526P00047000 P 05/26/17 47.0 10.60 12.85
BBBY 170526P00047500 P 05/26/17 47.5 10.70 15.15
BBBY 170526P00048000 P 05/26/17 48.0 12.70 15.25
BBBY 170526P00048500 P 05/26/17 48.5 11.70 16.15
BBBY 170526P00049000 P 05/26/17 49.0 13.70 16.30
BBBY 170526P00049500 P 05/26/17 49.5 12.75 17.15
BBBY 170526P00050000 P 05/26/17 50.0 13.45 17.45
BBBY 170526P00052500 P 05/26/17 52.5 17.35 18.35
BBBY 170602C00025000 C 06/02/17 25.0 9.35 10.10
BBBY 170602C00027500 C 06/02/17 27.5 4.80 9.30
BBBY 170602C00028500 C 06/02/17 28.5 4.00 8.30
BBBY 170602C00029000 C 06/02/17 29.0 3.95 6.85
BBBY 170602C00030000 C 06/02/17 30.0 4.55 5.35
BBBY 170602C00031000 C 06/02/17 31.0 3.05 4.10
BBBY 170602C00031500 C 06/02/17 31.5 1.81 5.25
BBBY 170602C00032000 C 06/02/17 32.0 2.15 3.90
BBBY 170602C00032500 C 06/02/17 32.5 2.09 3.95
BBBY 170602C00033000 C 06/02/17 33.0 1.70 1.92
BBBY 170602C00033500 C 06/02/17 33.5 1.27 1.56
BBBY 170602C00034000 C 06/02/17 34.0 0.89 0.97
BBBY 170602C00034500 C 06/02/17 34.5 0.55 0.63
BBBY 170602C00035000 C 06/02/17 35.0 0.32 0.37
BBBY 170602C00035500 C 06/02/17 35.5 0.17 0.22
BBBY 170602C00036000 C 06/02/17 36.0 0.07 0.13
BBBY 170602C00036500 C 06/02/17 36.5 0.00 0.31
BBBY 170602C00037000 C 06/02/17 37.0 0.00 0.10
BBBY 170602C00037500 C 06/02/17 37.5 0.00 0.13
BBBY 170602C00038000 C 06/02/17 38.0 0.00 0.31
BBBY 170602C00038500 C 06/02/17 38.5 0.00 0.30
BBBY 170602C00039000 C 06/02/17 39.0 0.00 0.31
BBBY 170602C00039500 C 06/02/17 39.5 0.00 0.35
BBBY 170602C00040000 C 06/02/17 40.0 0.00 0.28
BBBY 170602C00040500 C 06/02/17 40.5 0.00 0.31
BBBY 170602C00041000 C 06/02/17 41.0 0.00 0.37
BBBY 170602C00041500 C 06/02/17 41.5 0.00 0.35
BBBY 170602C00042000 C 06/02/17 42.0 0.00 0.31
BBBY 170602C00042500 C 06/02/17 42.5 0.00 0.14
BBBY 170602C00043000 C 06/02/17 43.0 0.00 0.39
BBBY 170602C00043500 C 06/02/17 43.5 0.00 0.34
BBBY 170602C00044000 C 06/02/17 44.0 0.00 0.33
BBBY 170602C00044500 C 06/02/17 44.5 0.00 0.35
BBBY 170602C00045000 C 06/02/17 45.0 0.00 0.32
BBBY 170602C00045500 C 06/02/17 45.5 0.00 0.30
BBBY 170602C00046000 C 06/02/17 46.0 0.00 0.31
BBBY 170602C00046500 C 06/02/17 46.5 0.00 0.31
BBBY 170602C00047000 C 06/02/17 47.0 0.00 0.36
BBBY 170602C00047500 C 06/02/17 47.5 0.00 0.30
BBBY 170602C00048000 C 06/02/17 48.0 0.00 0.33
BBBY 170602C00048500 C 06/02/17 48.5 0.00 0.31
BBBY 170602C00050000 C 06/02/17 50.0 0.00 0.35
BBBY 170602C00052500 C 06/02/17 52.5 0.00 0.34
BBBY 170602P00025000 P 06/02/17 25.0 0.00 0.34
BBBY 170602P00027500 P 06/02/17 27.5 0.00 0.28
BBBY 170602P00028500 P 06/02/17 28.5 0.00 0.27
BBBY 170602P00029000 P 06/02/17 29.0 0.00 0.32
BBBY 170602P00030000 P 06/02/17 30.0 0.00 0.31
BBBY 170602P00031000 P 06/02/17 31.0 0.00 0.07
BBBY 170602P00031500 P 06/02/17 31.5 0.00 0.32
BBBY 170602P00032000 P 06/02/17 32.0 0.00 0.37
BBBY 170602P00032500 P 06/02/17 32.5 0.00 0.22
BBBY 170602P00033000 P 06/02/17 33.0 0.05 0.10
BBBY 170602P00033500 P 06/02/17 33.5 0.10 0.16
BBBY 170602P00034000 P 06/02/17 34.0 0.20 0.26
BBBY 170602P00034500 P 06/02/17 34.5 0.35 0.42
BBBY 170602P00035000 P 06/02/17 35.0 0.60 0.67
BBBY 170602P00035500 P 06/02/17 35.5 0.93 1.02
BBBY 170602P00036000 P 06/02/17 36.0 1.29 1.47
BBBY 170602P00036500 P 06/02/17 36.5 1.77 2.01
BBBY 170602P00037000 P 06/02/17 37.0 2.25 2.47
BBBY 170602P00037500 P 06/02/17 37.5 2.73 2.96
BBBY 170602P00038000 P 06/02/17 38.0 3.20 3.40
BBBY 170602P00038500 P 06/02/17 38.5 3.20 5.30
BBBY 170602P00039000 P 06/02/17 39.0 4.20 4.55
BBBY 170602P00039500 P 06/02/17 39.5 4.60 5.15
BBBY 170602P00040000 P 06/02/17 40.0 4.95 5.50
BBBY 170602P00040500 P 06/02/17 40.5 3.85 7.90
BBBY 170602P00041000 P 06/02/17 41.0 6.20 7.85
BBBY 170602P00041500 P 06/02/17 41.5 4.70 8.75
BBBY 170602P00042000 P 06/02/17 42.0 6.10 7.95
BBBY 170602P00042500 P 06/02/17 42.5 5.60 10.20
BBBY 170602P00043000 P 06/02/17 43.0 6.85 10.25
BBBY 170602P00043500 P 06/02/17 43.5 6.90 11.15
BBBY 170602P00044000 P 06/02/17 44.0 8.70 10.55
BBBY 170602P00044500 P 06/02/17 44.5 8.00 12.15
BBBY 170602P00045000 P 06/02/17 45.0 8.80 12.30
BBBY 170602P00045500 P 06/02/17 45.5 8.90 13.15
BBBY 170602P00046000 P 06/02/17 46.0 10.75 13.75
BBBY 170602P00046500 P 06/02/17 46.5 10.10 13.80
BBBY 170602P00047000 P 06/02/17 47.0 11.70 14.15
BBBY 170602P00047500 P 06/02/17 47.5 10.80 15.15
BBBY 170602P00048000 P 06/02/17 48.0 12.25 14.75
BBBY 170602P00048500 P 06/02/17 48.5 11.90 16.15
BBBY 170602P00050000 P 06/02/17 50.0 14.05 16.85
BBBY 170602P00052500 P 06/02/17 52.5 17.60 18.20
BBBY 170609C00025000 C 06/09/17 25.0 9.55 10.25
BBBY 170609C00027500 C 06/09/17 27.5 6.35 9.65
BBBY 170609C00028500 C 06/09/17 28.5 4.95 7.70
BBBY 170609C00029000 C 06/09/17 29.0 4.80 6.45
BBBY 170609C00030000 C 06/09/17 30.0 3.95 6.65
BBBY 170609C00031000 C 06/09/17 31.0 2.39 4.40
BBBY 170609C00031500 C 06/09/17 31.5 2.49 4.85
BBBY 170609C00032500 C 06/09/17 32.5 2.21 2.41
BBBY 170609C00033000 C 06/09/17 33.0 1.78 2.04
BBBY 170609C00033500 C 06/09/17 33.5 1.40 1.56
BBBY 170609C00034000 C 06/09/17 34.0 1.04 1.16
BBBY 170609C00034500 C 06/09/17 34.5 0.72 0.85
BBBY 170609C00035000 C 06/09/17 35.0 0.46 0.60
BBBY 170609C00035500 C 06/09/17 35.5 0.32 0.36
BBBY 170609C00036000 C 06/09/17 36.0 0.18 0.24
BBBY 170609C00036500 C 06/09/17 36.5 0.09 0.17
BBBY 170609C00037000 C 06/09/17 37.0 0.06 0.16
BBBY 170609C00037500 C 06/09/17 37.5 0.00 0.16
BBBY 170609C00038000 C 06/09/17 38.0 0.00 0.30
BBBY 170609C00038500 C 06/09/17 38.5 0.00 0.34
BBBY 170609C00039000 C 06/09/17 39.0 0.00 0.28
BBBY 170609C00039500 C 06/09/17 39.5 0.00 0.33
BBBY 170609C00040000 C 06/09/17 40.0 0.00 0.30
BBBY 170609C00040500 C 06/09/17 40.5 0.00 0.03
BBBY 170609C00041000 C 06/09/17 41.0 0.00 0.31
BBBY 170609C00041500 C 06/09/17 41.5 0.00 0.33
BBBY 170609C00042000 C 06/09/17 42.0 0.00 0.34
BBBY 170609C00042500 C 06/09/17 42.5 0.00 0.40
BBBY 170609C00043000 C 06/09/17 43.0 0.00 0.35
BBBY 170609C00043500 C 06/09/17 43.5 0.00 0.31
BBBY 170609C00044000 C 06/09/17 44.0 0.00 0.31
BBBY 170609C00044500 C 06/09/17 44.5 0.00 0.34
BBBY 170609C00045000 C 06/09/17 45.0 0.00 0.31
BBBY 170609C00045500 C 06/09/17 45.5 0.00 0.35
BBBY 170609C00046000 C 06/09/17 46.0 0.00 0.33
BBBY 170609C00046500 C 06/09/17 46.5 0.00 0.33
BBBY 170609C00047000 C 06/09/17 47.0 0.00 0.29
BBBY 170609C00047500 C 06/09/17 47.5 0.00 0.30
BBBY 170609C00048000 C 06/09/17 48.0 0.00 0.35
BBBY 170609C00048500 C 06/09/17 48.5 0.00 0.32
BBBY 170609C00050000 C 06/09/17 50.0 0.00 0.31
BBBY 170609C00052500 C 06/09/17 52.5 0.00 0.30
BBBY 170609C00055000 C 06/09/17 55.0 0.00 0.30
BBBY 170609P00025000 P 06/09/17 25.0 0.00 0.20
BBBY 170609P00027500 P 06/09/17 27.5 0.00 0.38
BBBY 170609P00028500 P 06/09/17 28.5 0.00 0.27
BBBY 170609P00029000 P 06/09/17 29.0 0.00 0.27
BBBY 170609P00030000 P 06/09/17 30.0 0.00 0.34
BBBY 170609P00031000 P 06/09/17 31.0 0.00 0.09
BBBY 170609P00031500 P 06/09/17 31.5 0.00 0.36
BBBY 170609P00032500 P 06/09/17 32.5 0.08 0.14
BBBY 170609P00033000 P 06/09/17 33.0 0.14 0.20
BBBY 170609P00033500 P 06/09/17 33.5 0.21 0.29
BBBY 170609P00034000 P 06/09/17 34.0 0.34 0.40
BBBY 170609P00034500 P 06/09/17 34.5 0.53 0.60
BBBY 170609P00035000 P 06/09/17 35.0 0.76 0.85
BBBY 170609P00035500 P 06/09/17 35.5 1.07 1.17
BBBY 170609P00036000 P 06/09/17 36.0 1.42 1.58
BBBY 170609P00036500 P 06/09/17 36.5 1.87 2.01
BBBY 170609P00037000 P 06/09/17 37.0 2.24 2.46
BBBY 170609P00037500 P 06/09/17 37.5 2.76 2.95
BBBY 170609P00038000 P 06/09/17 38.0 3.25 3.45
BBBY 170609P00038500 P 06/09/17 38.5 3.75 4.20
BBBY 170609P00039000 P 06/09/17 39.0 4.20 4.45
BBBY 170609P00039500 P 06/09/17 39.5 4.60 6.50
BBBY 170609P00040000 P 06/09/17 40.0 4.60 7.20
BBBY 170609P00040500 P 06/09/17 40.5 5.25 8.00
BBBY 170609P00041000 P 06/09/17 41.0 5.75 8.45
BBBY 170609P00041500 P 06/09/17 41.5 5.90 9.15
BBBY 170609P00042000 P 06/09/17 42.0 6.35 9.55
BBBY 170609P00042500 P 06/09/17 42.5 5.95 10.15
BBBY 170609P00043000 P 06/09/17 43.0 6.45 10.65
BBBY 170609P00043500 P 06/09/17 43.5 6.95 11.15
BBBY 170609P00044000 P 06/09/17 44.0 7.45 11.65
BBBY 170609P00044500 P 06/09/17 44.5 7.95 12.15
BBBY 170609P00045000 P 06/09/17 45.0 9.20 12.50
BBBY 170609P00045500 P 06/09/17 45.5 8.95 13.15
BBBY 170609P00046000 P 06/09/17 46.0 9.45 13.65
BBBY 170609P00046500 P 06/09/17 46.5 9.95 14.15
BBBY 170609P00047000 P 06/09/17 47.0 10.45 14.65
BBBY 170609P00047500 P 06/09/17 47.5 10.95 15.15
BBBY 170609P00048000 P 06/09/17 48.0 11.45 15.65
BBBY 170609P00048500 P 06/09/17 48.5 11.95 16.15
BBBY 170609P00050000 P 06/09/17 50.0 13.45 17.25
BBBY 170609P00052500 P 06/09/17 52.5 15.95 20.15
BBBY 170609P00055000 P 06/09/17 55.0 20.10 20.85
BBBY 170616C00025000 C 06/16/17 25.0 9.15 10.30
BBBY 170616C00027500 C 06/16/17 27.5 5.75 9.00
BBBY 170616C00028500 C 06/16/17 28.5 6.10 6.30
BBBY 170616C00029000 C 06/16/17 29.0 5.55 5.80
BBBY 170616C00030000 C 06/16/17 30.0 4.25 6.40
BBBY 170616C00031000 C 06/16/17 31.0 3.65 3.95
BBBY 170616C00031500 C 06/16/17 31.5 3.20 3.55
BBBY 170616C00032000 C 06/16/17 32.0 2.76 2.91
BBBY 170616C00032500 C 06/16/17 32.5 2.27 2.46
BBBY 170616C00033000 C 06/16/17 33.0 1.87 2.02
BBBY 170616C00033500 C 06/16/17 33.5 1.51 1.61
BBBY 170616C00034000 C 06/16/17 34.0 1.15 1.24
BBBY 170616C00034500 C 06/16/17 34.5 0.85 0.93
BBBY 170616C00035000 C 06/16/17 35.0 0.60 0.67
BBBY 170616C00035500 C 06/16/17 35.5 0.42 0.48
BBBY 170616C00036000 C 06/16/17 36.0 0.27 0.34
BBBY 170616C00036500 C 06/16/17 36.5 0.16 0.27
BBBY 170616C00037000 C 06/16/17 37.0 0.11 0.16
BBBY 170616C00037500 C 06/16/17 37.5 0.06 0.11
BBBY 170616C00038000 C 06/16/17 38.0 0.03 0.08
BBBY 170616C00038500 C 06/16/17 38.5 0.02 0.07
BBBY 170616C00039000 C 06/16/17 39.0 0.00 0.14
BBBY 170616C00039500 C 06/16/17 39.5 0.00 0.17
BBBY 170616C00040000 C 06/16/17 40.0 0.00 0.05
BBBY 170616C00040500 C 06/16/17 40.5 0.00 0.13
BBBY 170616C00041000 C 06/16/17 41.0 0.00 0.11
BBBY 170616C00041500 C 06/16/17 41.5 0.00 0.03
BBBY 170616C00042000 C 06/16/17 42.0 0.00 0.15
BBBY 170616C00042500 C 06/16/17 42.5 0.00 0.03
BBBY 170616C00043000 C 06/16/17 43.0 0.00 0.10
BBBY 170616C00043500 C 06/16/17 43.5 0.00 0.13
BBBY 170616C00044000 C 06/16/17 44.0 0.00 0.13
BBBY 170616C00045000 C 06/16/17 45.0 0.00 0.36
BBBY 170616C00046000 C 06/16/17 46.0 0.00 0.14
BBBY 170616C00047000 C 06/16/17 47.0 0.00 0.14
BBBY 170616C00047500 C 06/16/17 47.5 0.00 0.17
BBBY 170616C00048000 C 06/16/17 48.0 0.00 0.15
BBBY 170616C00049000 C 06/16/17 49.0 0.00 0.13
BBBY 170616C00050000 C 06/16/17 50.0 0.00 0.28
BBBY 170616P00025000 P 06/16/17 25.0 0.00 0.15
BBBY 170616P00027500 P 06/16/17 27.5 0.00 0.26
BBBY 170616P00028500 P 06/16/17 28.5 0.00 0.14
BBBY 170616P00029000 P 06/16/17 29.0 0.00 0.14
BBBY 170616P00030000 P 06/16/17 30.0 0.01 0.06
BBBY 170616P00031000 P 06/16/17 31.0 0.05 0.09
BBBY 170616P00031500 P 06/16/17 31.5 0.07 0.12
BBBY 170616P00032000 P 06/16/17 32.0 0.11 0.16
BBBY 170616P00032500 P 06/16/17 32.5 0.17 0.23
BBBY 170616P00033000 P 06/16/17 33.0 0.25 0.33
BBBY 170616P00033500 P 06/16/17 33.5 0.37 0.44
BBBY 170616P00034000 P 06/16/17 34.0 0.52 0.60
BBBY 170616P00034500 P 06/16/17 34.5 0.73 0.81
BBBY 170616P00035000 P 06/16/17 35.0 0.98 1.06
BBBY 170616P00035500 P 06/16/17 35.5 1.31 1.40
BBBY 170616P00036000 P 06/16/17 36.0 1.67 1.76
BBBY 170616P00036500 P 06/16/17 36.5 1.95 2.18
BBBY 170616P00037000 P 06/16/17 37.0 2.49 2.67
BBBY 170616P00037500 P 06/16/17 37.5 2.93 3.10
BBBY 170616P00038000 P 06/16/17 38.0 3.35 3.65
BBBY 170616P00038500 P 06/16/17 38.5 3.75 4.05
BBBY 170616P00039000 P 06/16/17 39.0 4.35 4.60
BBBY 170616P00039500 P 06/16/17 39.5 4.85 5.05
BBBY 170616P00040000 P 06/16/17 40.0 5.35 5.55
BBBY 170616P00040500 P 06/16/17 40.5 5.85 6.05
BBBY 170616P00041000 P 06/16/17 41.0 6.35 6.60
BBBY 170616P00041500 P 06/16/17 41.5 5.25 7.95
BBBY 170616P00042000 P 06/16/17 42.0 6.15 8.85
BBBY 170616P00042500 P 06/16/17 42.5 7.30 9.25
BBBY 170616P00043000 P 06/16/17 43.0 7.65 10.10
BBBY 170616P00043500 P 06/16/17 43.5 7.05 11.25
BBBY 170616P00044000 P 06/16/17 44.0 7.65 11.55
BBBY 170616P00045000 P 06/16/17 45.0 9.80 11.80
BBBY 170616P00046000 P 06/16/17 46.0 9.55 13.75
BBBY 170616P00047000 P 06/16/17 47.0 10.55 14.70
BBBY 170616P00047500 P 06/16/17 47.5 11.80 15.30
BBBY 170616P00048000 P 06/16/17 48.0 12.30 15.25
BBBY 170616P00049000 P 06/16/17 49.0 13.40 16.30
BBBY 170616P00050000 P 06/16/17 50.0 15.00 16.05
BBBY 170623C00025000 C 06/23/17 25.0 8.75 11.65
BBBY 170623C00027500 C 06/23/17 27.5 6.50 8.85
BBBY 170623C00028500 C 06/23/17 28.5 5.00 7.60
BBBY 170623C00029000 C 06/23/17 29.0 4.20 6.95
BBBY 170623C00030000 C 06/23/17 30.0 2.50 6.20
BBBY 170623C00030500 C 06/23/17 30.5 3.50 6.40
BBBY 170623C00031000 C 06/23/17 31.0 3.65 3.95
BBBY 170623C00031500 C 06/23/17 31.5 3.20 3.75
BBBY 170623C00032000 C 06/23/17 32.0 2.81 3.10
BBBY 170623C00032500 C 06/23/17 32.5 2.39 2.70
BBBY 170623C00033000 C 06/23/17 33.0 2.01 2.30
BBBY 170623C00033500 C 06/23/17 33.5 1.68 1.97
BBBY 170623C00034000 C 06/23/17 34.0 1.37 1.65
BBBY 170623C00034500 C 06/23/17 34.5 1.09 1.37
BBBY 170623C00035000 C 06/23/17 35.0 0.82 1.19
BBBY 170623C00035500 C 06/23/17 35.5 0.61 0.95
BBBY 170623C00036000 C 06/23/17 36.0 0.50 0.74
BBBY 170623C00036500 C 06/23/17 36.5 0.32 0.59
BBBY 170623C00037000 C 06/23/17 37.0 0.23 0.45
BBBY 170623C00037500 C 06/23/17 37.5 0.15 0.35
BBBY 170623C00038000 C 06/23/17 38.0 0.09 0.30
BBBY 170623C00038500 C 06/23/17 38.5 0.06 0.28
BBBY 170623C00039000 C 06/23/17 39.0 0.03 0.23
BBBY 170623C00039500 C 06/23/17 39.5 0.01 0.20
BBBY 170623C00040000 C 06/23/17 40.0 0.00 0.21
BBBY 170623C00040500 C 06/23/17 40.5 0.00 0.20
BBBY 170623C00041000 C 06/23/17 41.0 0.00 0.30
BBBY 170623C00041500 C 06/23/17 41.5 0.00 0.34
BBBY 170623C00042000 C 06/23/17 42.0 0.00 0.29
BBBY 170623C00042500 C 06/23/17 42.5 0.00 0.27
BBBY 170623C00043000 C 06/23/17 43.0 0.00 0.27
BBBY 170623C00043500 C 06/23/17 43.5 0.00 0.26
BBBY 170623C00044000 C 06/23/17 44.0 0.00 0.36
BBBY 170623C00044500 C 06/23/17 44.5 0.00 0.29
BBBY 170623C00045000 C 06/23/17 45.0 0.00 0.29
BBBY 170623C00045500 C 06/23/17 45.5 0.00 0.30
BBBY 170623C00046000 C 06/23/17 46.0 0.00 0.49
BBBY 170623C00046500 C 06/23/17 46.5 0.00 0.66
BBBY 170623C00047000 C 06/23/17 47.0 0.00 0.81
BBBY 170623C00047500 C 06/23/17 47.5 0.00 0.66
BBBY 170623C00048000 C 06/23/17 48.0 0.00 0.58
BBBY 170623C00048500 C 06/23/17 48.5 0.00 0.90
BBBY 170623C00050000 C 06/23/17 50.0 0.00 1.07
BBBY 170623C00052500 C 06/23/17 52.5 0.00 0.40
BBBY 170623P00025000 P 06/23/17 25.0 0.00 0.29
BBBY 170623P00027500 P 06/23/17 27.5 0.00 0.31
BBBY 170623P00028500 P 06/23/17 28.5 0.02 0.30
BBBY 170623P00029000 P 06/23/17 29.0 0.05 0.29
BBBY 170623P00030000 P 06/23/17 30.0 0.08 0.30
BBBY 170623P00030500 P 06/23/17 30.5 0.12 0.33
BBBY 170623P00031000 P 06/23/17 31.0 0.14 0.31
BBBY 170623P00031500 P 06/23/17 31.5 0.19 0.35
BBBY 170623P00032000 P 06/23/17 32.0 0.28 0.45
BBBY 170623P00032500 P 06/23/17 32.5 0.39 0.57
BBBY 170623P00033000 P 06/23/17 33.0 0.50 0.70
BBBY 170623P00033500 P 06/23/17 33.5 0.67 0.87
BBBY 170623P00034000 P 06/23/17 34.0 0.87 1.07
BBBY 170623P00034500 P 06/23/17 34.5 1.00 1.31
BBBY 170623P00035000 P 06/23/17 35.0 1.30 1.60
BBBY 170623P00035500 P 06/23/17 35.5 1.58 1.88
BBBY 170623P00036000 P 06/23/17 36.0 1.91 2.22
BBBY 170623P00036500 P 06/23/17 36.5 2.28 2.57
BBBY 170623P00037000 P 06/23/17 37.0 2.71 2.94
BBBY 170623P00037500 P 06/23/17 37.5 3.05 3.50
BBBY 170623P00038000 P 06/23/17 38.0 3.50 3.80
BBBY 170623P00038500 P 06/23/17 38.5 3.90 4.35
BBBY 170623P00039000 P 06/23/17 39.0 4.25 4.80
BBBY 170623P00039500 P 06/23/17 39.5 3.45 6.85
BBBY 170623P00040000 P 06/23/17 40.0 3.80 6.90
BBBY 170623P00040500 P 06/23/17 40.5 4.45 6.40
BBBY 170623P00041000 P 06/23/17 41.0 5.90 7.65
BBBY 170623P00041500 P 06/23/17 41.5 5.15 7.95
BBBY 170623P00042000 P 06/23/17 42.0 6.85 8.70
BBBY 170623P00042500 P 06/23/17 42.5 6.05 10.15
BBBY 170623P00043000 P 06/23/17 43.0 6.55 10.65
BBBY 170623P00043500 P 06/23/17 43.5 7.10 11.20
BBBY 170623P00044000 P 06/23/17 44.0 7.60 11.65
BBBY 170623P00044500 P 06/23/17 44.5 8.10 12.30
BBBY 170623P00045000 P 06/23/17 45.0 8.60 12.65
BBBY 170623P00045500 P 06/23/17 45.5 9.10 13.25
BBBY 170623P00046000 P 06/23/17 46.0 9.60 13.80
BBBY 170623P00046500 P 06/23/17 46.5 10.10 14.15
BBBY 170623P00047000 P 06/23/17 47.0 10.60 14.65
BBBY 170623P00047500 P 06/23/17 47.5 11.10 15.25
BBBY 170623P00048000 P 06/23/17 48.0 11.60 15.65
BBBY 170623P00048500 P 06/23/17 48.5 12.25 16.05
BBBY 170623P00050000 P 06/23/17 50.0 13.60 17.65
BBBY 170623P00052500 P 06/23/17 52.5 17.00 20.20
BBBY 170630C00022500 C 06/30/17 22.5 11.40 14.50
BBBY 170630C00025000 C 06/30/17 25.0 7.90 11.85
BBBY 170630C00027500 C 06/30/17 27.5 6.25 8.60
BBBY 170630C00030000 C 06/30/17 30.0 4.40 5.75
BBBY 170630C00030500 C 06/30/17 30.5 3.95 5.80
BBBY 170630C00031000 C 06/30/17 31.0 3.25 4.25
BBBY 170630C00031500 C 06/30/17 31.5 3.35 3.60
BBBY 170630C00032000 C 06/30/17 32.0 3.00 3.15
BBBY 170630C00032500 C 06/30/17 32.5 2.61 2.78
BBBY 170630C00033000 C 06/30/17 33.0 2.24 2.39
BBBY 170630C00033500 C 06/30/17 33.5 1.92 2.04
BBBY 170630C00034000 C 06/30/17 34.0 1.61 1.74
BBBY 170630C00034500 C 06/30/17 34.5 1.32 1.47
BBBY 170630C00035000 C 06/30/17 35.0 1.09 1.19
BBBY 170630C00035500 C 06/30/17 35.5 0.88 0.99
BBBY 170630C00036000 C 06/30/17 36.0 0.71 0.81
BBBY 170630C00036500 C 06/30/17 36.5 0.56 0.64
BBBY 170630C00037000 C 06/30/17 37.0 0.44 0.51
BBBY 170630C00037500 C 06/30/17 37.5 0.35 0.42
BBBY 170630C00038000 C 06/30/17 38.0 0.26 0.32
BBBY 170630C00038500 C 06/30/17 38.5 0.19 0.28
BBBY 170630C00039000 C 06/30/17 39.0 0.15 0.21
BBBY 170630C00039500 C 06/30/17 39.5 0.11 0.17
BBBY 170630C00040000 C 06/30/17 40.0 0.08 0.14
BBBY 170630C00040500 C 06/30/17 40.5 0.06 0.11
BBBY 170630C00041000 C 06/30/17 41.0 0.04 0.09
BBBY 170630C00041500 C 06/30/17 41.5 0.03 0.08
BBBY 170630C00042000 C 06/30/17 42.0 0.02 0.07
BBBY 170630C00042500 C 06/30/17 42.5 0.00 0.08
BBBY 170630C00043000 C 06/30/17 43.0 0.00 0.06
BBBY 170630C00043500 C 06/30/17 43.5 0.00 0.05
BBBY 170630C00044000 C 06/30/17 44.0 0.00 0.04
BBBY 170630C00044500 C 06/30/17 44.5 0.00 0.04
BBBY 170630C00045000 C 06/30/17 45.0 0.00 0.03
BBBY 170630C00045500 C 06/30/17 45.5 0.00 0.03
BBBY 170630C00046000 C 06/30/17 46.0 0.00 0.03
BBBY 170630C00046500 C 06/30/17 46.5 0.00 0.03
BBBY 170630C00047000 C 06/30/17 47.0 0.00 0.03
BBBY 170630C00047500 C 06/30/17 47.5 0.00 0.02
BBBY 170630C00048000 C 06/30/17 48.0 0.00 0.02
BBBY 170630C00048500 C 06/30/17 48.5 0.00 0.02
BBBY 170630C00050000 C 06/30/17 50.0 0.00 0.02
BBBY 170630P00022500 P 06/30/17 22.5 0.00 0.04
BBBY 170630P00025000 P 06/30/17 25.0 0.00 0.04
BBBY 170630P00027500 P 06/30/17 27.5 0.03 0.08
BBBY 170630P00030000 P 06/30/17 30.0 0.16 0.23
BBBY 170630P00030500 P 06/30/17 30.5 0.21 0.27
BBBY 170630P00031000 P 06/30/17 31.0 0.27 0.33
BBBY 170630P00031500 P 06/30/17 31.5 0.34 0.39
BBBY 170630P00032000 P 06/30/17 32.0 0.43 0.49
BBBY 170630P00032500 P 06/30/17 32.5 0.54 0.61
BBBY 170630P00033000 P 06/30/17 33.0 0.68 0.75
BBBY 170630P00033500 P 06/30/17 33.5 0.85 0.92
BBBY 170630P00034000 P 06/30/17 34.0 1.04 1.12
BBBY 170630P00034500 P 06/30/17 34.5 1.27 1.34
BBBY 170630P00035000 P 06/30/17 35.0 1.52 1.60
BBBY 170630P00035500 P 06/30/17 35.5 1.81 1.90
BBBY 170630P00036000 P 06/30/17 36.0 2.12 2.22
BBBY 170630P00036500 P 06/30/17 36.5 2.46 2.56
BBBY 170630P00037000 P 06/30/17 37.0 2.83 2.94
BBBY 170630P00037500 P 06/30/17 37.5 3.20 3.40
BBBY 170630P00038000 P 06/30/17 38.0 3.60 3.80
BBBY 170630P00038500 P 06/30/17 38.5 4.05 4.25
BBBY 170630P00039000 P 06/30/17 39.0 4.50 4.70
BBBY 170630P00039500 P 06/30/17 39.5 4.85 5.25
BBBY 170630P00040000 P 06/30/17 40.0 4.45 6.65
BBBY 170630P00040500 P 06/30/17 40.5 4.65 6.10
BBBY 170630P00041000 P 06/30/17 41.0 5.80 7.30
BBBY 170630P00041500 P 06/30/17 41.5 5.15 7.80
BBBY 170630P00042000 P 06/30/17 42.0 6.45 9.10
BBBY 170630P00042500 P 06/30/17 42.5 7.00 9.70
BBBY 170630P00043000 P 06/30/17 43.0 7.45 10.70
BBBY 170630P00043500 P 06/30/17 43.5 7.10 11.35
BBBY 170630P00044000 P 06/30/17 44.0 7.75 11.75
BBBY 170630P00044500 P 06/30/17 44.5 8.30 12.35
BBBY 170630P00045000 P 06/30/17 45.0 8.60 12.65
BBBY 170630P00045500 P 06/30/17 45.5 9.15 13.15
BBBY 170630P00046000 P 06/30/17 46.0 9.65 13.65
BBBY 170630P00046500 P 06/30/17 46.5 10.15 14.15
BBBY 170630P00047000 P 06/30/17 47.0 10.65 14.65
BBBY 170630P00047500 P 06/30/17 47.5 11.10 15.15
BBBY 170630P00048000 P 06/30/17 48.0 11.55 15.75
BBBY 170630P00048500 P 06/30/17 48.5 12.05 16.25
BBBY 170630P00050000 P 06/30/17 50.0 14.00 17.80
BBBY 170721C00022500 C 07/21/17 22.5 11.80 12.90
BBBY 170721C00025000 C 07/21/17 25.0 8.15 11.15
BBBY 170721C00027500 C 07/21/17 27.5 7.15 7.35
BBBY 170721C00030000 C 07/21/17 30.0 4.60 5.20
BBBY 170721C00032500 C 07/21/17 32.5 2.78 2.95
BBBY 170721C00035000 C 07/21/17 35.0 1.34 1.44
BBBY 170721C00037500 C 07/21/17 37.5 0.49 0.58
BBBY 170721C00040000 C 07/21/17 40.0 0.15 0.21
BBBY 170721C00042500 C 07/21/17 42.5 0.03 0.09
BBBY 170721C00045000 C 07/21/17 45.0 0.00 0.05
BBBY 170721C00047500 C 07/21/17 47.5 0.00 0.03
BBBY 170721P00022500 P 07/21/17 22.5 0.00 0.04
BBBY 170721P00025000 P 07/21/17 25.0 0.00 0.07
BBBY 170721P00027500 P 07/21/17 27.5 0.07 0.13
BBBY 170721P00030000 P 07/21/17 30.0 0.25 0.32
BBBY 170721P00032500 P 07/21/17 32.5 0.73 0.80
BBBY 170721P00035000 P 07/21/17 35.0 1.71 1.82
BBBY 170721P00037500 P 07/21/17 37.5 3.35 3.55
BBBY 170721P00040000 P 07/21/17 40.0 5.30 6.70
BBBY 170721P00042500 P 07/21/17 42.5 7.80 8.10
BBBY 170721P00045000 P 07/21/17 45.0 8.75 12.30
BBBY 170721P00047500 P 07/21/17 47.5 12.55 13.65
BBBY 170818C00025000 C 08/18/17 25.0 9.60 9.85
BBBY 170818C00027500 C 08/18/17 27.5 7.25 7.60
BBBY 170818C00030000 C 08/18/17 30.0 5.00 5.20
BBBY 170818C00032500 C 08/18/17 32.5 3.05 3.25
BBBY 170818C00035000 C 08/18/17 35.0 1.63 1.73
BBBY 170818C00037500 C 08/18/17 37.5 0.73 0.81
BBBY 170818C00040000 C 08/18/17 40.0 0.28 0.34
BBBY 170818C00042500 C 08/18/17 42.5 0.09 0.15
BBBY 170818C00045000 C 08/18/17 45.0 0.02 0.07
BBBY 170818C00047500 C 08/18/17 47.5 0.00 0.05
BBBY 170818C00050000 C 08/18/17 50.0 0.00 0.03
BBBY 170818C00052500 C 08/18/17 52.5 0.00 0.02
BBBY 170818C00055000 C 08/18/17 55.0 0.00 0.02
BBBY 170818C00060000 C 08/18/17 60.0 0.00 0.02
BBBY 170818C00065000 C 08/18/17 65.0 0.00 0.02
BBBY 170818C00070000 C 08/18/17 70.0 0.00 0.02
BBBY 170818P00025000 P 08/18/17 25.0 0.06 0.10
BBBY 170818P00027500 P 08/18/17 27.5 0.16 0.21
BBBY 170818P00030000 P 08/18/17 30.0 0.41 0.47
BBBY 170818P00032500 P 08/18/17 32.5 0.95 1.04
BBBY 170818P00035000 P 08/18/17 35.0 1.98 2.07
BBBY 170818P00037500 P 08/18/17 37.5 3.55 3.75
BBBY 170818P00040000 P 08/18/17 40.0 5.60 5.80
BBBY 170818P00042500 P 08/18/17 42.5 7.90 8.15
BBBY 170818P00045000 P 08/18/17 45.0 10.35 10.55
BBBY 170818P00047500 P 08/18/17 47.5 12.80 13.10
BBBY 170818P00050000 P 08/18/17 50.0 13.45 17.15
BBBY 170818P00052500 P 08/18/17 52.5 15.70 20.25
BBBY 170818P00055000 P 08/18/17 55.0 18.35 22.35
BBBY 170818P00060000 P 08/18/17 60.0 23.10 27.10
BBBY 170818P00065000 P 08/18/17 65.0 28.35 32.75
BBBY 170818P00070000 P 08/18/17 70.0 35.00 35.80
BBBY 171117C00025000 C 11/17/17 25.0 9.75 10.00
BBBY 171117C00027500 C 11/17/17 27.5 7.50 7.85
BBBY 171117C00030000 C 11/17/17 30.0 5.55 5.70
BBBY 171117C00032500 C 11/17/17 32.5 3.75 3.95
BBBY 171117C00035000 C 11/17/17 35.0 2.43 2.56
BBBY 171117C00037500 C 11/17/17 37.5 1.42 1.54
BBBY 171117C00040000 C 11/17/17 40.0 0.79 0.89
BBBY 171117C00042500 C 11/17/17 42.5 0.41 0.48
BBBY 171117C00045000 C 11/17/17 45.0 0.20 0.26
BBBY 171117C00047500 C 11/17/17 47.5 0.09 0.15
BBBY 171117C00050000 C 11/17/17 50.0 0.04 0.09
BBBY 171117C00055000 C 11/17/17 55.0 0.00 0.04
BBBY 171117P00025000 P 11/17/17 25.0 0.24 0.31
BBBY 171117P00027500 P 11/17/17 27.5 0.50 0.55
BBBY 171117P00030000 P 11/17/17 30.0 0.96 1.04
BBBY 171117P00032500 P 11/17/17 32.5 1.69 1.81
BBBY 171117P00035000 P 11/17/17 35.0 2.78 2.92
BBBY 171117P00037500 P 11/17/17 37.5 4.25 4.50
BBBY 171117P00040000 P 11/17/17 40.0 6.10 6.35
BBBY 171117P00042500 P 11/17/17 42.5 8.15 8.45
BBBY 171117P00045000 P 11/17/17 45.0 10.50 10.75
BBBY 171117P00047500 P 11/17/17 47.5 11.65 14.30
BBBY 171117P00050000 P 11/17/17 50.0 14.40 17.15
BBBY 171117P00055000 P 11/17/17 55.0 20.30 20.60
BBBY 180119C00022500 C 01/19/18 22.5 12.10 12.60
BBBY 180119C00025000 C 01/19/18 25.0 9.85 10.20
BBBY 180119C00027500 C 01/19/18 27.5 7.80 8.05
BBBY 180119C00030000 C 01/19/18 30.0 5.90 6.00
BBBY 180119C00032500 C 01/19/18 32.5 4.15 4.35
BBBY 180119C00035000 C 01/19/18 35.0 2.88 3.05
BBBY 180119C00037500 C 01/19/18 37.5 1.85 1.97
BBBY 180119C00040000 C 01/19/18 40.0 1.15 1.26
BBBY 180119C00042500 C 01/19/18 42.5 0.67 0.76
BBBY 180119C00045000 C 01/19/18 45.0 0.38 0.45
BBBY 180119C00047500 C 01/19/18 47.5 0.20 0.29
BBBY 180119C00050000 C 01/19/18 50.0 0.13 0.18
BBBY 180119C00052500 C 01/19/18 52.5 0.06 0.22
BBBY 180119C00055000 C 01/19/18 55.0 0.03 0.08
BBBY 180119C00057500 C 01/19/18 57.5 0.00 0.06
BBBY 180119C00060000 C 01/19/18 60.0 0.00 0.10
BBBY 180119C00062500 C 01/19/18 62.5 0.00 0.08
BBBY 180119C00065000 C 01/19/18 65.0 0.00 0.05
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.04
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.06
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.04
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.03
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.03
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.03
BBBY 180119P00022500 P 01/19/18 22.5 0.22 0.31
BBBY 180119P00025000 P 01/19/18 25.0 0.43 0.47
BBBY 180119P00027500 P 01/19/18 27.5 0.79 0.85
BBBY 180119P00030000 P 01/19/18 30.0 1.32 1.41
BBBY 180119P00032500 P 01/19/18 32.5 2.13 2.23
BBBY 180119P00035000 P 01/19/18 35.0 3.25 3.45
BBBY 180119P00037500 P 01/19/18 37.5 4.70 4.85
BBBY 180119P00040000 P 01/19/18 40.0 6.45 6.65
BBBY 180119P00042500 P 01/19/18 42.5 8.40 8.75
BBBY 180119P00045000 P 01/19/18 45.0 10.65 10.95
BBBY 180119P00047500 P 01/19/18 47.5 12.95 13.30
BBBY 180119P00050000 P 01/19/18 50.0 15.35 15.65
BBBY 180119P00052500 P 01/19/18 52.5 17.80 18.10
BBBY 180119P00055000 P 01/19/18 55.0 20.25 20.65
BBBY 180119P00057500 P 01/19/18 57.5 22.80 23.10
BBBY 180119P00060000 P 01/19/18 60.0 25.20 25.65
BBBY 180119P00062500 P 01/19/18 62.5 27.60 28.15
BBBY 180119P00065000 P 01/19/18 65.0 28.15 32.65
BBBY 180119P00067500 P 01/19/18 67.5 32.80 33.10
BBBY 180119P00070000 P 01/19/18 70.0 33.80 37.35
BBBY 180119P00075000 P 01/19/18 75.0 38.50 42.25
BBBY 180119P00080000 P 01/19/18 80.0 43.35 47.65
BBBY 180119P00085000 P 01/19/18 85.0 48.15 52.65
BBBY 180119P00090000 P 01/19/18 90.0 54.75 56.10
BBBY 190118C00020000 C 01/18/19 20.0 14.70 15.40
BBBY 190118C00022500 C 01/18/19 22.5 10.90 14.50
BBBY 190118C00025000 C 01/18/19 25.0 10.60 11.35
BBBY 190118C00027500 C 01/18/19 27.5 8.90 9.45
BBBY 190118C00030000 C 01/18/19 30.0 7.25 7.85
BBBY 190118C00032500 C 01/18/19 32.5 5.85 6.40
BBBY 190118C00035000 C 01/18/19 35.0 4.65 5.10
BBBY 190118C00037500 C 01/18/19 37.5 3.60 4.05
BBBY 190118C00040000 C 01/18/19 40.0 2.77 3.20
BBBY 190118C00042500 C 01/18/19 42.5 2.10 2.43
BBBY 190118C00045000 C 01/18/19 45.0 1.55 1.91
BBBY 190118C00047500 C 01/18/19 47.5 1.20 1.42
BBBY 190118C00050000 C 01/18/19 50.0 0.85 1.07
BBBY 190118C00052500 C 01/18/19 52.5 0.61 0.89
BBBY 190118C00055000 C 01/18/19 55.0 0.44 0.71
BBBY 190118C00057500 C 01/18/19 57.5 0.40 0.57
BBBY 190118C00060000 C 01/18/19 60.0 0.25 0.46
BBBY 190118C00065000 C 01/18/19 65.0 0.00 0.40
BBBY 190118C00070000 C 01/18/19 70.0 0.00 0.26
BBBY 190118P00020000 P 01/18/19 20.0 0.50 0.75
BBBY 190118P00022500 P 01/18/19 22.5 0.85 1.10
BBBY 190118P00025000 P 01/18/19 25.0 1.35 1.64
BBBY 190118P00027500 P 01/18/19 27.5 2.02 2.32
BBBY 190118P00030000 P 01/18/19 30.0 2.83 3.15
BBBY 190118P00032500 P 01/18/19 32.5 3.80 4.15
BBBY 190118P00035000 P 01/18/19 35.0 5.00 5.35
BBBY 190118P00037500 P 01/18/19 37.5 6.40 6.95
BBBY 190118P00040000 P 01/18/19 40.0 7.90 8.50
BBBY 190118P00042500 P 01/18/19 42.5 9.75 10.30
BBBY 190118P00045000 P 01/18/19 45.0 11.50 12.25
BBBY 190118P00047500 P 01/18/19 47.5 13.50 14.30
BBBY 190118P00050000 P 01/18/19 50.0 15.80 16.40
BBBY 190118P00052500 P 01/18/19 52.5 18.10 18.65
BBBY 190118P00055000 P 01/18/19 55.0 20.40 20.95
BBBY 190118P00057500 P 01/18/19 57.5 22.75 23.40
BBBY 190118P00060000 P 01/18/19 60.0 25.10 25.90
BBBY 190118P00065000 P 01/18/19 65.0 29.95 30.95
BBBY 190118P00070000 P 01/18/19 70.0 35.10 35.95

OPRA data is delayed 15 minutes.