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 Jul 20 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170721C00022500 C 07/21/17 22.5 6.55 9.55
BBBY 170721C00025000 C 07/21/17 25.0 4.10 6.80
BBBY 170721C00025500 C 07/21/17 25.5 3.55 6.40
BBBY 170721C00026000 C 07/21/17 26.0 3.30 6.05
BBBY 170721C00026500 C 07/21/17 26.5 2.76 5.60
BBBY 170721C00027000 C 07/21/17 27.0 2.26 5.00
BBBY 170721C00027500 C 07/21/17 27.5 1.72 2.94
BBBY 170721C00028000 C 07/21/17 28.0 1.45 1.66
BBBY 170721C00028500 C 07/21/17 28.5 0.97 1.15
BBBY 170721C00029000 C 07/21/17 29.0 0.54 0.72
BBBY 170721C00029500 C 07/21/17 29.5 0.23 0.28
BBBY 170721C00030000 C 07/21/17 30.0 0.05 0.13
BBBY 170721C00030500 C 07/21/17 30.5 0.00 0.15
BBBY 170721C00031000 C 07/21/17 31.0 0.00 0.05
BBBY 170721C00031500 C 07/21/17 31.5 0.00 0.19
BBBY 170721C00032000 C 07/21/17 32.0 0.00 0.10
BBBY 170721C00032500 C 07/21/17 32.5 0.00 0.19
BBBY 170721C00033000 C 07/21/17 33.0 0.00 0.01
BBBY 170721C00033500 C 07/21/17 33.5 0.00 0.02
BBBY 170721C00034000 C 07/21/17 34.0 0.00 0.15
BBBY 170721C00034500 C 07/21/17 34.5 0.00 0.24
BBBY 170721C00035000 C 07/21/17 35.0 0.00 0.01
BBBY 170721C00035500 C 07/21/17 35.5 0.00 0.02
BBBY 170721C00036000 C 07/21/17 36.0 0.00 0.22
BBBY 170721C00036500 C 07/21/17 36.5 0.00 0.23
BBBY 170721C00037000 C 07/21/17 37.0 0.00 0.01
BBBY 170721C00037500 C 07/21/17 37.5 0.00 0.04
BBBY 170721C00038000 C 07/21/17 38.0 0.00 0.01
BBBY 170721C00038500 C 07/21/17 38.5 0.00 0.74
BBBY 170721C00039000 C 07/21/17 39.0 0.00 0.25
BBBY 170721C00039500 C 07/21/17 39.5 0.00 0.74
BBBY 170721C00040000 C 07/21/17 40.0 0.00 0.03
BBBY 170721C00040500 C 07/21/17 40.5 0.00 0.75
BBBY 170721C00041000 C 07/21/17 41.0 0.00 0.24
BBBY 170721C00041500 C 07/21/17 41.5 0.00 0.75
BBBY 170721C00042000 C 07/21/17 42.0 0.00 0.74
BBBY 170721C00042500 C 07/21/17 42.5 0.00 0.03
BBBY 170721C00043000 C 07/21/17 43.0 0.00 0.74
BBBY 170721C00045000 C 07/21/17 45.0 0.00 0.22
BBBY 170721C00047500 C 07/21/17 47.5 0.00 0.29
BBBY 170721C00050000 C 07/21/17 50.0 0.00 0.75
BBBY 170721P00022500 P 07/21/17 22.5 0.00 0.75
BBBY 170721P00025000 P 07/21/17 25.0 0.00 0.02
BBBY 170721P00025500 P 07/21/17 25.5 0.00 0.24
BBBY 170721P00026000 P 07/21/17 26.0 0.00 0.25
BBBY 170721P00026500 P 07/21/17 26.5 0.00 0.24
BBBY 170721P00027000 P 07/21/17 27.0 0.01 0.03
BBBY 170721P00027500 P 07/21/17 27.5 0.00 0.26
BBBY 170721P00028000 P 07/21/17 28.0 0.00 0.05
BBBY 170721P00028500 P 07/21/17 28.5 0.00 0.10
BBBY 170721P00029000 P 07/21/17 29.0 0.04 0.12
BBBY 170721P00029500 P 07/21/17 29.5 0.17 0.26
BBBY 170721P00030000 P 07/21/17 30.0 0.43 0.58
BBBY 170721P00030500 P 07/21/17 30.5 0.91 1.07
BBBY 170721P00031000 P 07/21/17 31.0 1.35 1.57
BBBY 170721P00031500 P 07/21/17 31.5 1.83 2.31
BBBY 170721P00032000 P 07/21/17 32.0 2.35 2.57
BBBY 170721P00032500 P 07/21/17 32.5 2.75 3.50
BBBY 170721P00033000 P 07/21/17 33.0 3.15 4.05
BBBY 170721P00033500 P 07/21/17 33.5 3.85 4.10
BBBY 170721P00034000 P 07/21/17 34.0 4.35 4.60
BBBY 170721P00034500 P 07/21/17 34.5 4.75 5.50
BBBY 170721P00035000 P 07/21/17 35.0 5.35 5.60
BBBY 170721P00035500 P 07/21/17 35.5 4.10 7.75
BBBY 170721P00036000 P 07/21/17 36.0 6.05 7.00
BBBY 170721P00036500 P 07/21/17 36.5 6.70 7.50
BBBY 170721P00037000 P 07/21/17 37.0 7.20 9.80
BBBY 170721P00037500 P 07/21/17 37.5 6.50 9.90
BBBY 170721P00038000 P 07/21/17 38.0 6.75 9.65
BBBY 170721P00038500 P 07/21/17 38.5 6.55 10.40
BBBY 170721P00039000 P 07/21/17 39.0 7.15 11.15
BBBY 170721P00039500 P 07/21/17 39.5 7.50 11.40
BBBY 170721P00040000 P 07/21/17 40.0 8.10 12.10
BBBY 170721P00040500 P 07/21/17 40.5 8.50 12.40
BBBY 170721P00041000 P 07/21/17 41.0 9.10 12.90
BBBY 170721P00041500 P 07/21/17 41.5 9.50 13.40
BBBY 170721P00042000 P 07/21/17 42.0 10.00 13.90
BBBY 170721P00042500 P 07/21/17 42.5 12.05 13.45
BBBY 170721P00043000 P 07/21/17 43.0 11.15 14.75
BBBY 170721P00045000 P 07/21/17 45.0 13.50 16.85
BBBY 170721P00047500 P 07/21/17 47.5 15.60 19.30
BBBY 170721P00050000 P 07/21/17 50.0 18.00 21.90
BBBY 170728C00015000 C 07/28/17 15.0 12.15 16.35
BBBY 170728C00017500 C 07/28/17 17.5 9.65 13.80
BBBY 170728C00020000 C 07/28/17 20.0 7.55 11.80
BBBY 170728C00021500 C 07/28/17 21.5 5.65 9.90
BBBY 170728C00022500 C 07/28/17 22.5 5.30 9.45
BBBY 170728C00023500 C 07/28/17 23.5 3.70 7.90
BBBY 170728C00024000 C 07/28/17 24.0 3.20 7.40
BBBY 170728C00025000 C 07/28/17 25.0 2.43 6.40
BBBY 170728C00026000 C 07/28/17 26.0 1.71 5.35
BBBY 170728C00027000 C 07/28/17 27.0 1.94 4.95
BBBY 170728C00027500 C 07/28/17 27.5 1.58 4.35
BBBY 170728C00028000 C 07/28/17 28.0 0.38 3.15
BBBY 170728C00028500 C 07/28/17 28.5 1.15 1.31
BBBY 170728C00029000 C 07/28/17 29.0 0.78 0.90
BBBY 170728C00029500 C 07/28/17 29.5 0.48 0.59
BBBY 170728C00030000 C 07/28/17 30.0 0.26 0.37
BBBY 170728C00030500 C 07/28/17 30.5 0.13 0.25
BBBY 170728C00031000 C 07/28/17 31.0 0.05 0.13
BBBY 170728C00031500 C 07/28/17 31.5 0.00 0.74
BBBY 170728C00032000 C 07/28/17 32.0 0.00 0.47
BBBY 170728C00032500 C 07/28/17 32.5 0.00 0.27
BBBY 170728C00033000 C 07/28/17 33.0 0.00 0.11
BBBY 170728C00033500 C 07/28/17 33.5 0.00 0.30
BBBY 170728C00034000 C 07/28/17 34.0 0.00 0.75
BBBY 170728C00034500 C 07/28/17 34.5 0.00 0.74
BBBY 170728C00035000 C 07/28/17 35.0 0.00 0.74
BBBY 170728C00035500 C 07/28/17 35.5 0.00 0.11
BBBY 170728C00036000 C 07/28/17 36.0 0.00 0.75
BBBY 170728C00036500 C 07/28/17 36.5 0.00 0.73
BBBY 170728C00037000 C 07/28/17 37.0 0.00 0.74
BBBY 170728C00037500 C 07/28/17 37.5 0.00 0.75
BBBY 170728C00038000 C 07/28/17 38.0 0.00 0.35
BBBY 170728C00038500 C 07/28/17 38.5 0.00 0.40
BBBY 170728C00039000 C 07/28/17 39.0 0.00 0.74
BBBY 170728C00039500 C 07/28/17 39.5 0.00 0.75
BBBY 170728C00040000 C 07/28/17 40.0 0.00 0.75
BBBY 170728C00040500 C 07/28/17 40.5 0.00 0.75
BBBY 170728C00041000 C 07/28/17 41.0 0.00 0.72
BBBY 170728C00042000 C 07/28/17 42.0 0.00 0.75
BBBY 170728C00042500 C 07/28/17 42.5 0.00 0.75
BBBY 170728C00045000 C 07/28/17 45.0 0.00 0.27
BBBY 170728C00050000 C 07/28/17 50.0 0.00 0.25
BBBY 170728P00015000 P 07/28/17 15.0 0.00 0.25
BBBY 170728P00017500 P 07/28/17 17.5 0.00 0.75
BBBY 170728P00020000 P 07/28/17 20.0 0.00 0.25
BBBY 170728P00021500 P 07/28/17 21.5 0.00 0.75
BBBY 170728P00022500 P 07/28/17 22.5 0.00 0.26
BBBY 170728P00023500 P 07/28/17 23.5 0.00 0.75
BBBY 170728P00024000 P 07/28/17 24.0 0.00 0.74
BBBY 170728P00025000 P 07/28/17 25.0 0.00 0.71
BBBY 170728P00026000 P 07/28/17 26.0 0.00 0.67
BBBY 170728P00027000 P 07/28/17 27.0 0.00 0.74
BBBY 170728P00027500 P 07/28/17 27.5 0.00 0.39
BBBY 170728P00028000 P 07/28/17 28.0 0.02 0.45
BBBY 170728P00028500 P 07/28/17 28.5 0.10 0.22
BBBY 170728P00029000 P 07/28/17 29.0 0.22 0.32
BBBY 170728P00029500 P 07/28/17 29.5 0.40 0.51
BBBY 170728P00030000 P 07/28/17 30.0 0.68 0.79
BBBY 170728P00030500 P 07/28/17 30.5 1.04 1.26
BBBY 170728P00031000 P 07/28/17 31.0 0.75 2.33
BBBY 170728P00031500 P 07/28/17 31.5 1.85 2.50
BBBY 170728P00032000 P 07/28/17 32.0 2.25 3.85
BBBY 170728P00032500 P 07/28/17 32.5 2.38 5.35
BBBY 170728P00033000 P 07/28/17 33.0 2.42 5.80
BBBY 170728P00033500 P 07/28/17 33.5 2.37 6.35
BBBY 170728P00034000 P 07/28/17 34.0 2.78 6.85
BBBY 170728P00034500 P 07/28/17 34.5 3.25 7.20
BBBY 170728P00035000 P 07/28/17 35.0 3.80 7.80
BBBY 170728P00035500 P 07/28/17 35.5 4.35 8.35
BBBY 170728P00036000 P 07/28/17 36.0 6.35 6.75
BBBY 170728P00036500 P 07/28/17 36.5 5.30 9.35
BBBY 170728P00037000 P 07/28/17 37.0 5.65 9.85
BBBY 170728P00037500 P 07/28/17 37.5 6.75 10.35
BBBY 170728P00038000 P 07/28/17 38.0 7.30 10.25
BBBY 170728P00038500 P 07/28/17 38.5 7.15 11.35
BBBY 170728P00039000 P 07/28/17 39.0 7.75 11.85
BBBY 170728P00039500 P 07/28/17 39.5 7.55 11.25
BBBY 170728P00040000 P 07/28/17 40.0 9.20 12.85
BBBY 170728P00040500 P 07/28/17 40.5 9.20 13.30
BBBY 170728P00041000 P 07/28/17 41.0 10.25 13.85
BBBY 170728P00042000 P 07/28/17 42.0 11.15 14.85
BBBY 170728P00042500 P 07/28/17 42.5 11.65 15.35
BBBY 170728P00045000 P 07/28/17 45.0 14.15 17.85
BBBY 170728P00050000 P 07/28/17 50.0 19.15 22.85
BBBY 170804C00015000 C 08/04/17 15.0 12.10 16.10
BBBY 170804C00017500 C 08/04/17 17.5 10.30 14.25
BBBY 170804C00020000 C 08/04/17 20.0 7.30 11.50
BBBY 170804C00021500 C 08/04/17 21.5 5.95 10.30
BBBY 170804C00022000 C 08/04/17 22.0 5.40 9.35
BBBY 170804C00023000 C 08/04/17 23.0 4.40 8.30
BBBY 170804C00023500 C 08/04/17 23.5 3.70 7.90
BBBY 170804C00024000 C 08/04/17 24.0 3.40 7.50
BBBY 170804C00024500 C 08/04/17 24.5 2.98 6.90
BBBY 170804C00025000 C 08/04/17 25.0 2.62 6.35
BBBY 170804C00025500 C 08/04/17 25.5 2.18 6.30
BBBY 170804C00026500 C 08/04/17 26.5 1.04 4.15
BBBY 170804C00027000 C 08/04/17 27.0 1.14 4.40
BBBY 170804C00027500 C 08/04/17 27.5 1.55 3.15
BBBY 170804C00028000 C 08/04/17 28.0 1.54 1.88
BBBY 170804C00028500 C 08/04/17 28.5 1.24 1.48
BBBY 170804C00029000 C 08/04/17 29.0 0.92 1.03
BBBY 170804C00029500 C 08/04/17 29.5 0.62 0.73
BBBY 170804C00030000 C 08/04/17 30.0 0.40 0.51
BBBY 170804C00030500 C 08/04/17 30.5 0.25 0.34
BBBY 170804C00031000 C 08/04/17 31.0 0.16 0.25
BBBY 170804C00031500 C 08/04/17 31.5 0.10 0.26
BBBY 170804C00032000 C 08/04/17 32.0 0.00 0.53
BBBY 170804C00032500 C 08/04/17 32.5 0.00 0.75
BBBY 170804C00033000 C 08/04/17 33.0 0.00 0.73
BBBY 170804C00033500 C 08/04/17 33.5 0.00 0.74
BBBY 170804C00034000 C 08/04/17 34.0 0.00 0.73
BBBY 170804C00034500 C 08/04/17 34.5 0.00 0.73
BBBY 170804C00035000 C 08/04/17 35.0 0.00 0.72
BBBY 170804C00035500 C 08/04/17 35.5 0.00 0.75
BBBY 170804C00036000 C 08/04/17 36.0 0.00 0.73
BBBY 170804C00036500 C 08/04/17 36.5 0.00 0.73
BBBY 170804C00037000 C 08/04/17 37.0 0.00 0.75
BBBY 170804C00037500 C 08/04/17 37.5 0.00 0.72
BBBY 170804C00038000 C 08/04/17 38.0 0.00 0.75
BBBY 170804C00038500 C 08/04/17 38.5 0.00 0.74
BBBY 170804C00039000 C 08/04/17 39.0 0.00 0.75
BBBY 170804C00039500 C 08/04/17 39.5 0.00 0.74
BBBY 170804C00040000 C 08/04/17 40.0 0.00 0.75
BBBY 170804C00040500 C 08/04/17 40.5 0.00 0.73
BBBY 170804P00015000 P 08/04/17 15.0 0.00 0.24
BBBY 170804P00017500 P 08/04/17 17.5 0.00 0.22
BBBY 170804P00020000 P 08/04/17 20.0 0.00 0.25
BBBY 170804P00021500 P 08/04/17 21.5 0.00 0.72
BBBY 170804P00022000 P 08/04/17 22.0 0.00 0.72
BBBY 170804P00023000 P 08/04/17 23.0 0.00 0.01
BBBY 170804P00023500 P 08/04/17 23.5 0.00 0.73
BBBY 170804P00024000 P 08/04/17 24.0 0.00 0.74
BBBY 170804P00024500 P 08/04/17 24.5 0.00 0.73
BBBY 170804P00025000 P 08/04/17 25.0 0.00 0.71
BBBY 170804P00025500 P 08/04/17 25.5 0.00 0.74
BBBY 170804P00026500 P 08/04/17 26.5 0.00 0.71
BBBY 170804P00027000 P 08/04/17 27.0 0.00 0.72
BBBY 170804P00027500 P 08/04/17 27.5 0.07 0.40
BBBY 170804P00028000 P 08/04/17 28.0 0.13 0.28
BBBY 170804P00028500 P 08/04/17 28.5 0.22 0.31
BBBY 170804P00029000 P 08/04/17 29.0 0.35 0.44
BBBY 170804P00029500 P 08/04/17 29.5 0.57 0.64
BBBY 170804P00030000 P 08/04/17 30.0 0.82 0.93
BBBY 170804P00030500 P 08/04/17 30.5 1.11 1.59
BBBY 170804P00031000 P 08/04/17 31.0 0.54 1.90
BBBY 170804P00031500 P 08/04/17 31.5 1.15 4.45
BBBY 170804P00032000 P 08/04/17 32.0 1.57 4.90
BBBY 170804P00032500 P 08/04/17 32.5 2.01 4.30
BBBY 170804P00033000 P 08/04/17 33.0 2.34 5.85
BBBY 170804P00033500 P 08/04/17 33.5 2.51 6.35
BBBY 170804P00034000 P 08/04/17 34.0 3.35 6.85
BBBY 170804P00034500 P 08/04/17 34.5 3.35 7.35
BBBY 170804P00035000 P 08/04/17 35.0 3.85 7.80
BBBY 170804P00035500 P 08/04/17 35.5 4.35 8.35
BBBY 170804P00036000 P 08/04/17 36.0 4.90 8.85
BBBY 170804P00036500 P 08/04/17 36.5 5.35 9.35
BBBY 170804P00037000 P 08/04/17 37.0 5.95 9.85
BBBY 170804P00037500 P 08/04/17 37.5 6.45 10.35
BBBY 170804P00038000 P 08/04/17 38.0 6.70 10.85
BBBY 170804P00038500 P 08/04/17 38.5 7.65 11.35
BBBY 170804P00039000 P 08/04/17 39.0 8.15 11.85
BBBY 170804P00039500 P 08/04/17 39.5 8.20 12.35
BBBY 170804P00040000 P 08/04/17 40.0 9.20 12.85
BBBY 170804P00040500 P 08/04/17 40.5 9.25 13.35
BBBY 170811C00015000 C 08/11/17 15.0 12.90 16.75
BBBY 170811C00017500 C 08/11/17 17.5 9.60 13.35
BBBY 170811C00020000 C 08/11/17 20.0 7.85 11.35
BBBY 170811C00021500 C 08/11/17 21.5 5.65 9.55
BBBY 170811C00022000 C 08/11/17 22.0 5.40 9.35
BBBY 170811C00023000 C 08/11/17 23.0 4.40 8.10
BBBY 170811C00023500 C 08/11/17 23.5 4.25 7.40
BBBY 170811C00024000 C 08/11/17 24.0 3.65 7.00
BBBY 170811C00024500 C 08/11/17 24.5 3.15 6.55
BBBY 170811C00025000 C 08/11/17 25.0 2.46 6.10
BBBY 170811C00025500 C 08/11/17 25.5 2.46 5.60
BBBY 170811C00026000 C 08/11/17 26.0 1.66 5.35
BBBY 170811C00026500 C 08/11/17 26.5 1.14 4.05
BBBY 170811C00027000 C 08/11/17 27.0 2.28 3.15
BBBY 170811C00027500 C 08/11/17 27.5 0.80 2.44
BBBY 170811C00028000 C 08/11/17 28.0 1.55 1.95
BBBY 170811C00028500 C 08/11/17 28.5 1.39 1.64
BBBY 170811C00029000 C 08/11/17 29.0 1.07 1.22
BBBY 170811C00029500 C 08/11/17 29.5 0.77 0.92
BBBY 170811C00030000 C 08/11/17 30.0 0.58 0.68
BBBY 170811C00030500 C 08/11/17 30.5 0.37 0.53
BBBY 170811C00031000 C 08/11/17 31.0 0.26 0.39
BBBY 170811C00031500 C 08/11/17 31.5 0.16 0.35
BBBY 170811C00032000 C 08/11/17 32.0 0.09 0.53
BBBY 170811C00032500 C 08/11/17 32.5 0.05 0.50
BBBY 170811C00033000 C 08/11/17 33.0 0.05 0.25
BBBY 170811C00033500 C 08/11/17 33.5 0.00 0.48
BBBY 170811C00034000 C 08/11/17 34.0 0.00 0.54
BBBY 170811C00034500 C 08/11/17 34.5 0.00 0.51
BBBY 170811C00035000 C 08/11/17 35.0 0.00 0.50
BBBY 170811C00035500 C 08/11/17 35.5 0.00 0.50
BBBY 170811C00036000 C 08/11/17 36.0 0.00 0.50
BBBY 170811C00036500 C 08/11/17 36.5 0.00 0.50
BBBY 170811C00037000 C 08/11/17 37.0 0.00 0.55
BBBY 170811C00037500 C 08/11/17 37.5 0.00 0.51
BBBY 170811C00040000 C 08/11/17 40.0 0.00 0.26
BBBY 170811P00015000 P 08/11/17 15.0 0.00 0.50
BBBY 170811P00017500 P 08/11/17 17.5 0.00 0.51
BBBY 170811P00020000 P 08/11/17 20.0 0.00 0.51
BBBY 170811P00021500 P 08/11/17 21.5 0.00 0.51
BBBY 170811P00022000 P 08/11/17 22.0 0.00 0.51
BBBY 170811P00023000 P 08/11/17 23.0 0.00 0.51
BBBY 170811P00023500 P 08/11/17 23.5 0.00 0.53
BBBY 170811P00024000 P 08/11/17 24.0 0.00 0.49
BBBY 170811P00024500 P 08/11/17 24.5 0.00 0.51
BBBY 170811P00025000 P 08/11/17 25.0 0.00 0.50
BBBY 170811P00025500 P 08/11/17 25.5 0.00 0.49
BBBY 170811P00026000 P 08/11/17 26.0 0.00 0.48
BBBY 170811P00026500 P 08/11/17 26.5 0.00 0.54
BBBY 170811P00027000 P 08/11/17 27.0 0.08 0.43
BBBY 170811P00027500 P 08/11/17 27.5 0.15 0.28
BBBY 170811P00028000 P 08/11/17 28.0 0.22 0.42
BBBY 170811P00028500 P 08/11/17 28.5 0.35 0.49
BBBY 170811P00029000 P 08/11/17 29.0 0.50 0.67
BBBY 170811P00029500 P 08/11/17 29.5 0.70 0.86
BBBY 170811P00030000 P 08/11/17 30.0 0.99 1.14
BBBY 170811P00030500 P 08/11/17 30.5 1.28 1.53
BBBY 170811P00031000 P 08/11/17 31.0 1.61 1.85
BBBY 170811P00031500 P 08/11/17 31.5 1.22 2.26
BBBY 170811P00032000 P 08/11/17 32.0 1.52 4.60
BBBY 170811P00032500 P 08/11/17 32.5 1.92 4.30
BBBY 170811P00033000 P 08/11/17 33.0 2.36 5.60
BBBY 170811P00033500 P 08/11/17 33.5 2.92 6.20
BBBY 170811P00034000 P 08/11/17 34.0 2.79 6.85
BBBY 170811P00034500 P 08/11/17 34.5 3.40 7.25
BBBY 170811P00035000 P 08/11/17 35.0 3.90 7.60
BBBY 170811P00035500 P 08/11/17 35.5 4.35 8.15
BBBY 170811P00036000 P 08/11/17 36.0 4.80 8.60
BBBY 170811P00036500 P 08/11/17 36.5 5.20 9.30
BBBY 170811P00037000 P 08/11/17 37.0 5.75 9.80
BBBY 170811P00037500 P 08/11/17 37.5 6.65 10.30
BBBY 170811P00040000 P 08/11/17 40.0 9.20 12.75
BBBY 170818C00015000 C 08/18/17 15.0 12.70 16.45
BBBY 170818C00017500 C 08/18/17 17.5 10.35 13.90
BBBY 170818C00020000 C 08/18/17 20.0 8.00 12.05
BBBY 170818C00022500 C 08/18/17 22.5 6.75 7.40
BBBY 170818C00025000 C 08/18/17 25.0 4.30 4.95
BBBY 170818C00027500 C 08/18/17 27.5 2.28 2.41
BBBY 170818C00030000 C 08/18/17 30.0 0.73 0.77
BBBY 170818C00032500 C 08/18/17 32.5 0.17 0.42
BBBY 170818C00035000 C 08/18/17 35.0 0.00 0.11
BBBY 170818C00037500 C 08/18/17 37.5 0.00 0.05
BBBY 170818C00040000 C 08/18/17 40.0 0.00 0.09
BBBY 170818C00042500 C 08/18/17 42.5 0.00 0.03
BBBY 170818C00045000 C 08/18/17 45.0 0.00 0.26
BBBY 170818C00047500 C 08/18/17 47.5 0.00 0.27
BBBY 170818C00050000 C 08/18/17 50.0 0.00 0.03
BBBY 170818C00052500 C 08/18/17 52.5 0.00 0.50
BBBY 170818C00055000 C 08/18/17 55.0 0.00 0.51
BBBY 170818C00060000 C 08/18/17 60.0 0.00 0.51
BBBY 170818C00065000 C 08/18/17 65.0 0.00 0.51
BBBY 170818C00070000 C 08/18/17 70.0 0.00 0.51
BBBY 170818P00015000 P 08/18/17 15.0 0.00 0.51
BBBY 170818P00017500 P 08/18/17 17.5 0.00 0.50
BBBY 170818P00020000 P 08/18/17 20.0 0.00 0.50
BBBY 170818P00022500 P 08/18/17 22.5 0.00 0.23
BBBY 170818P00025000 P 08/18/17 25.0 0.02 0.20
BBBY 170818P00027500 P 08/18/17 27.5 0.24 0.33
BBBY 170818P00030000 P 08/18/17 30.0 1.12 1.17
BBBY 170818P00032500 P 08/18/17 32.5 3.00 3.20
BBBY 170818P00035000 P 08/18/17 35.0 5.35 5.80
BBBY 170818P00037500 P 08/18/17 37.5 7.70 8.30
BBBY 170818P00040000 P 08/18/17 40.0 8.95 11.00
BBBY 170818P00042500 P 08/18/17 42.5 10.50 14.10
BBBY 170818P00045000 P 08/18/17 45.0 13.05 16.85
BBBY 170818P00047500 P 08/18/17 47.5 15.45 19.25
BBBY 170818P00050000 P 08/18/17 50.0 19.05 22.80
BBBY 170818P00052500 P 08/18/17 52.5 20.55 24.30
BBBY 170818P00055000 P 08/18/17 55.0 24.20 27.75
BBBY 170818P00060000 P 08/18/17 60.0 29.05 30.85
BBBY 170818P00065000 P 08/18/17 65.0 33.05 36.80
BBBY 170818P00070000 P 08/18/17 70.0 37.95 41.75
BBBY 170825C00015000 C 08/25/17 15.0 12.75 16.25
BBBY 170825C00017500 C 08/25/17 17.5 9.65 13.40
BBBY 170825C00020000 C 08/25/17 20.0 8.20 11.75
BBBY 170825C00021500 C 08/25/17 21.5 6.45 9.25
BBBY 170825C00022000 C 08/25/17 22.0 6.05 9.20
BBBY 170825C00022500 C 08/25/17 22.5 4.85 8.65
BBBY 170825C00023500 C 08/25/17 23.5 3.85 7.70
BBBY 170825C00024000 C 08/25/17 24.0 3.50 7.10
BBBY 170825C00024500 C 08/25/17 24.5 3.00 6.60
BBBY 170825C00025000 C 08/25/17 25.0 2.72 6.25
BBBY 170825C00025500 C 08/25/17 25.5 2.20 5.95
BBBY 170825C00026000 C 08/25/17 26.0 1.95 5.40
BBBY 170825C00026500 C 08/25/17 26.5 1.29 5.05
BBBY 170825C00027000 C 08/25/17 27.0 0.93 3.05
BBBY 170825C00027500 C 08/25/17 27.5 2.30 2.55
BBBY 170825C00028000 C 08/25/17 28.0 1.93 2.11
BBBY 170825C00028500 C 08/25/17 28.5 1.60 1.79
BBBY 170825C00029000 C 08/25/17 29.0 1.27 1.45
BBBY 170825C00029500 C 08/25/17 29.5 1.04 1.14
BBBY 170825C00030000 C 08/25/17 30.0 0.79 0.91
BBBY 170825C00030500 C 08/25/17 30.5 0.58 0.71
BBBY 170825C00031000 C 08/25/17 31.0 0.47 0.56
BBBY 170825C00031500 C 08/25/17 31.5 0.37 0.45
BBBY 170825C00032000 C 08/25/17 32.0 0.28 0.36
BBBY 170825C00032500 C 08/25/17 32.5 0.18 0.29
BBBY 170825C00033000 C 08/25/17 33.0 0.12 0.23
BBBY 170825C00033500 C 08/25/17 33.5 0.09 0.19
BBBY 170825C00034000 C 08/25/17 34.0 0.07 0.16
BBBY 170825C00034500 C 08/25/17 34.5 0.05 0.13
BBBY 170825C00035000 C 08/25/17 35.0 0.05 0.11
BBBY 170825C00035500 C 08/25/17 35.5 0.03 0.10
BBBY 170825C00036000 C 08/25/17 36.0 0.03 0.09
BBBY 170825C00036500 C 08/25/17 36.5 0.02 0.08
BBBY 170825C00037000 C 08/25/17 37.0 0.01 0.07
BBBY 170825C00037500 C 08/25/17 37.5 0.00 0.07
BBBY 170825C00040000 C 08/25/17 40.0 0.00 0.05
BBBY 170825P00015000 P 08/25/17 15.0 0.00 0.02
BBBY 170825P00017500 P 08/25/17 17.5 0.00 0.03
BBBY 170825P00020000 P 08/25/17 20.0 0.00 0.05
BBBY 170825P00021500 P 08/25/17 21.5 0.00 0.06
BBBY 170825P00022000 P 08/25/17 22.0 0.00 0.06
BBBY 170825P00022500 P 08/25/17 22.5 0.00 0.07
BBBY 170825P00023500 P 08/25/17 23.5 0.02 0.10
BBBY 170825P00024000 P 08/25/17 24.0 0.03 0.10
BBBY 170825P00024500 P 08/25/17 24.5 0.05 0.12
BBBY 170825P00025000 P 08/25/17 25.0 0.06 0.14
BBBY 170825P00025500 P 08/25/17 25.5 0.08 0.16
BBBY 170825P00026000 P 08/25/17 26.0 0.11 0.20
BBBY 170825P00026500 P 08/25/17 26.5 0.15 0.25
BBBY 170825P00027000 P 08/25/17 27.0 0.21 0.30
BBBY 170825P00027500 P 08/25/17 27.5 0.28 0.41
BBBY 170825P00028000 P 08/25/17 28.0 0.42 0.52
BBBY 170825P00028500 P 08/25/17 28.5 0.54 0.65
BBBY 170825P00029000 P 08/25/17 29.0 0.74 0.85
BBBY 170825P00029500 P 08/25/17 29.5 0.94 1.08
BBBY 170825P00030000 P 08/25/17 30.0 1.20 1.34
BBBY 170825P00030500 P 08/25/17 30.5 1.49 1.67
BBBY 170825P00031000 P 08/25/17 31.0 1.86 2.04
BBBY 170825P00031500 P 08/25/17 31.5 2.23 2.41
BBBY 170825P00032000 P 08/25/17 32.0 1.13 3.05
BBBY 170825P00032500 P 08/25/17 32.5 1.89 5.25
BBBY 170825P00033000 P 08/25/17 33.0 1.98 5.75
BBBY 170825P00033500 P 08/25/17 33.5 2.68 6.45
BBBY 170825P00034000 P 08/25/17 34.0 2.89 6.90
BBBY 170825P00034500 P 08/25/17 34.5 3.35 7.00
BBBY 170825P00035000 P 08/25/17 35.0 3.80 7.85
BBBY 170825P00035500 P 08/25/17 35.5 4.25 8.30
BBBY 170825P00036000 P 08/25/17 36.0 4.80 8.80
BBBY 170825P00036500 P 08/25/17 36.5 5.25 9.30
BBBY 170825P00037000 P 08/25/17 37.0 5.80 9.60
BBBY 170825P00037500 P 08/25/17 37.5 6.25 10.30
BBBY 170825P00040000 P 08/25/17 40.0 8.55 12.30
BBBY 170901C00015000 C 09/01/17 15.0 12.85 16.30
BBBY 170901C00017500 C 09/01/17 17.5 10.60 14.50
BBBY 170901C00020000 C 09/01/17 20.0 7.35 11.25
BBBY 170901C00021500 C 09/01/17 21.5 5.95 9.55
BBBY 170901C00022000 C 09/01/17 22.0 5.35 9.25
BBBY 170901C00022500 C 09/01/17 22.5 4.80 8.75
BBBY 170901C00023000 C 09/01/17 23.0 4.50 8.05
BBBY 170901C00023500 C 09/01/17 23.5 4.15 7.40
BBBY 170901C00024000 C 09/01/17 24.0 3.70 7.25
BBBY 170901C00024500 C 09/01/17 24.5 2.95 6.80
BBBY 170901C00025000 C 09/01/17 25.0 2.52 6.25
BBBY 170901C00025500 C 09/01/17 25.5 2.66 5.80
BBBY 170901C00026000 C 09/01/17 26.0 2.48 5.20
BBBY 170901C00026500 C 09/01/17 26.5 2.38 5.25
BBBY 170901C00027000 C 09/01/17 27.0 1.46 4.90
BBBY 170901C00027500 C 09/01/17 27.5 2.40 2.58
BBBY 170901C00028000 C 09/01/17 28.0 2.02 2.20
BBBY 170901C00028500 C 09/01/17 28.5 1.67 1.89
BBBY 170901C00029000 C 09/01/17 29.0 1.38 1.54
BBBY 170901C00029500 C 09/01/17 29.5 1.16 1.25
BBBY 170901C00030000 C 09/01/17 30.0 0.92 1.04
BBBY 170901C00030500 C 09/01/17 30.5 0.73 0.82
BBBY 170901C00031000 C 09/01/17 31.0 0.54 0.68
BBBY 170901C00031500 C 09/01/17 31.5 0.44 0.52
BBBY 170901C00032000 C 09/01/17 32.0 0.34 0.42
BBBY 170901C00032500 C 09/01/17 32.5 0.27 0.34
BBBY 170901C00033000 C 09/01/17 33.0 0.15 0.29
BBBY 170901C00033500 C 09/01/17 33.5 0.12 0.23
BBBY 170901C00034000 C 09/01/17 34.0 0.10 0.19
BBBY 170901C00034500 C 09/01/17 34.5 0.07 0.16
BBBY 170901C00035000 C 09/01/17 35.0 0.06 0.14
BBBY 170901C00035500 C 09/01/17 35.5 0.04 0.11
BBBY 170901C00040000 C 09/01/17 40.0 0.00 0.05
BBBY 170901P00015000 P 09/01/17 15.0 0.00 0.02
BBBY 170901P00017500 P 09/01/17 17.5 0.00 0.03
BBBY 170901P00020000 P 09/01/17 20.0 0.00 0.06
BBBY 170901P00021500 P 09/01/17 21.5 0.00 0.08
BBBY 170901P00022000 P 09/01/17 22.0 0.00 0.06
BBBY 170901P00022500 P 09/01/17 22.5 0.01 0.08
BBBY 170901P00023000 P 09/01/17 23.0 0.01 0.10
BBBY 170901P00023500 P 09/01/17 23.5 0.03 0.10
BBBY 170901P00024000 P 09/01/17 24.0 0.04 0.13
BBBY 170901P00024500 P 09/01/17 24.5 0.06 0.14
BBBY 170901P00025000 P 09/01/17 25.0 0.08 0.18
BBBY 170901P00025500 P 09/01/17 25.5 0.11 0.21
BBBY 170901P00026000 P 09/01/17 26.0 0.15 0.25
BBBY 170901P00026500 P 09/01/17 26.5 0.20 0.30
BBBY 170901P00027000 P 09/01/17 27.0 0.26 0.40
BBBY 170901P00027500 P 09/01/17 27.5 0.38 0.49
BBBY 170901P00028000 P 09/01/17 28.0 0.49 0.58
BBBY 170901P00028500 P 09/01/17 28.5 0.64 0.75
BBBY 170901P00029000 P 09/01/17 29.0 0.80 0.93
BBBY 170901P00029500 P 09/01/17 29.5 1.01 1.18
BBBY 170901P00030000 P 09/01/17 30.0 1.28 1.45
BBBY 170901P00030500 P 09/01/17 30.5 1.58 1.74
BBBY 170901P00031000 P 09/01/17 31.0 1.92 2.08
BBBY 170901P00031500 P 09/01/17 31.5 2.29 2.47
BBBY 170901P00032000 P 09/01/17 32.0 2.68 2.86
BBBY 170901P00032500 P 09/01/17 32.5 2.13 5.35
BBBY 170901P00033000 P 09/01/17 33.0 2.50 5.90
BBBY 170901P00033500 P 09/01/17 33.5 2.60 6.10
BBBY 170901P00034000 P 09/01/17 34.0 2.92 6.55
BBBY 170901P00034500 P 09/01/17 34.5 3.50 6.85
BBBY 170901P00035000 P 09/01/17 35.0 4.20 7.45
BBBY 170901P00035500 P 09/01/17 35.5 4.70 8.05
BBBY 170901P00040000 P 09/01/17 40.0 8.40 12.25
BBBY 171117C00015000 C 11/17/17 15.0 12.45 16.75
BBBY 171117C00017500 C 11/17/17 17.5 9.95 13.65
BBBY 171117C00020000 C 11/17/17 20.0 9.30 9.90
BBBY 171117C00022500 C 11/17/17 22.5 7.15 7.50
BBBY 171117C00025000 C 11/17/17 25.0 5.00 5.20
BBBY 171117C00027500 C 11/17/17 27.5 3.15 3.35
BBBY 171117C00030000 C 11/17/17 30.0 1.81 1.87
BBBY 171117C00032500 C 11/17/17 32.5 0.93 0.97
BBBY 171117C00035000 C 11/17/17 35.0 0.44 0.49
BBBY 171117C00037500 C 11/17/17 37.5 0.17 0.28
BBBY 171117C00040000 C 11/17/17 40.0 0.06 0.16
BBBY 171117C00042500 C 11/17/17 42.5 0.02 0.11
BBBY 171117C00045000 C 11/17/17 45.0 0.00 0.07
BBBY 171117C00047500 C 11/17/17 47.5 0.00 0.05
BBBY 171117C00050000 C 11/17/17 50.0 0.00 0.04
BBBY 171117C00055000 C 11/17/17 55.0 0.00 0.03
BBBY 171117P00015000 P 11/17/17 15.0 0.00 0.08
BBBY 171117P00017500 P 11/17/17 17.5 0.00 0.10
BBBY 171117P00020000 P 11/17/17 20.0 0.06 0.19
BBBY 171117P00022500 P 11/17/17 22.5 0.20 0.35
BBBY 171117P00025000 P 11/17/17 25.0 0.54 0.61
BBBY 171117P00027500 P 11/17/17 27.5 1.16 1.21
BBBY 171117P00030000 P 11/17/17 30.0 2.22 2.30
BBBY 171117P00032500 P 11/17/17 32.5 3.80 4.00
BBBY 171117P00035000 P 11/17/17 35.0 5.80 6.05
BBBY 171117P00037500 P 11/17/17 37.5 7.85 8.40
BBBY 171117P00040000 P 11/17/17 40.0 9.90 10.90
BBBY 171117P00042500 P 11/17/17 42.5 12.75 13.25
BBBY 171117P00045000 P 11/17/17 45.0 14.00 17.50
BBBY 171117P00047500 P 11/17/17 47.5 16.75 19.45
BBBY 171117P00050000 P 11/17/17 50.0 18.10 22.05
BBBY 171117P00055000 P 11/17/17 55.0 23.65 27.75
BBBY 180119C00015000 C 01/19/18 15.0 12.30 16.30
BBBY 180119C00017500 C 01/19/18 17.5 9.95 13.75
BBBY 180119C00020000 C 01/19/18 20.0 7.50 11.60
BBBY 180119C00022500 C 01/19/18 22.5 5.30 9.00
BBBY 180119C00025000 C 01/19/18 25.0 4.35 5.85
BBBY 180119C00027500 C 01/19/18 27.5 3.65 3.80
BBBY 180119C00030000 C 01/19/18 30.0 2.25 2.41
BBBY 180119C00032500 C 01/19/18 32.5 1.33 1.45
BBBY 180119C00035000 C 01/19/18 35.0 0.74 0.82
BBBY 180119C00037500 C 01/19/18 37.5 0.40 0.48
BBBY 180119C00040000 C 01/19/18 40.0 0.18 0.30
BBBY 180119C00042500 C 01/19/18 42.5 0.10 0.20
BBBY 180119C00045000 C 01/19/18 45.0 0.03 0.13
BBBY 180119C00047500 C 01/19/18 47.5 0.03 0.09
BBBY 180119C00050000 C 01/19/18 50.0 0.00 0.07
BBBY 180119C00052500 C 01/19/18 52.5 0.00 0.05
BBBY 180119C00055000 C 01/19/18 55.0 0.00 0.04
BBBY 180119C00057500 C 01/19/18 57.5 0.00 0.04
BBBY 180119C00060000 C 01/19/18 60.0 0.00 0.03
BBBY 180119C00062500 C 01/19/18 62.5 0.00 0.03
BBBY 180119C00065000 C 01/19/18 65.0 0.00 0.02
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.02
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.02
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.02
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.02
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.02
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.02
BBBY 180119P00015000 P 01/19/18 15.0 0.04 0.09
BBBY 180119P00017500 P 01/19/18 17.5 0.07 0.20
BBBY 180119P00020000 P 01/19/18 20.0 0.20 0.34
BBBY 180119P00022500 P 01/19/18 22.5 0.46 0.54
BBBY 180119P00025000 P 01/19/18 25.0 0.90 0.97
BBBY 180119P00027500 P 01/19/18 27.5 1.62 1.74
BBBY 180119P00030000 P 01/19/18 30.0 2.74 2.89
BBBY 180119P00032500 P 01/19/18 32.5 4.25 4.45
BBBY 180119P00035000 P 01/19/18 35.0 6.15 6.35
BBBY 180119P00037500 P 01/19/18 37.5 6.70 10.70
BBBY 180119P00040000 P 01/19/18 40.0 9.35 12.85
BBBY 180119P00042500 P 01/19/18 42.5 11.50 15.25
BBBY 180119P00045000 P 01/19/18 45.0 13.95 17.70
BBBY 180119P00047500 P 01/19/18 47.5 16.45 20.20
BBBY 180119P00050000 P 01/19/18 50.0 18.80 22.75
BBBY 180119P00052500 P 01/19/18 52.5 21.20 25.30
BBBY 180119P00055000 P 01/19/18 55.0 23.65 27.90
BBBY 180119P00057500 P 01/19/18 57.5 26.10 30.35
BBBY 180119P00060000 P 01/19/18 60.0 28.60 32.85
BBBY 180119P00062500 P 01/19/18 62.5 31.10 35.30
BBBY 180119P00065000 P 01/19/18 65.0 33.60 37.80
BBBY 180119P00067500 P 01/19/18 67.5 36.10 40.30
BBBY 180119P00070000 P 01/19/18 70.0 38.60 42.80
BBBY 180119P00075000 P 01/19/18 75.0 43.60 47.85
BBBY 180119P00080000 P 01/19/18 80.0 48.60 52.80
BBBY 180119P00085000 P 01/19/18 85.0 53.60 57.85
BBBY 180119P00090000 P 01/19/18 90.0 58.60 62.85
BBBY 180216C00015000 C 02/16/18 15.0 12.45 16.15
BBBY 180216C00017500 C 02/16/18 17.5 9.90 13.80
BBBY 180216C00020000 C 02/16/18 20.0 7.55 11.25
BBBY 180216C00022500 C 02/16/18 22.5 6.60 7.95
BBBY 180216C00025000 C 02/16/18 25.0 5.45 5.70
BBBY 180216C00027500 C 02/16/18 27.5 3.75 3.95
BBBY 180216C00030000 C 02/16/18 30.0 2.42 2.59
BBBY 180216C00032500 C 02/16/18 32.5 1.48 1.63
BBBY 180216C00035000 C 02/16/18 35.0 0.86 0.98
BBBY 180216C00037500 C 02/16/18 37.5 0.44 0.57
BBBY 180216C00040000 C 02/16/18 40.0 0.24 0.36
BBBY 180216C00042500 C 02/16/18 42.5 0.11 0.25
BBBY 180216C00045000 C 02/16/18 45.0 0.04 0.16
BBBY 180216C00047500 C 02/16/18 47.5 0.01 0.11
BBBY 180216C00050000 C 02/16/18 50.0 0.00 0.08
BBBY 180216P00015000 P 02/16/18 15.0 0.03 0.14
BBBY 180216P00017500 P 02/16/18 17.5 0.08 0.24
BBBY 180216P00020000 P 02/16/18 20.0 0.23 0.39
BBBY 180216P00022500 P 02/16/18 22.5 0.50 0.63
BBBY 180216P00025000 P 02/16/18 25.0 1.01 1.11
BBBY 180216P00027500 P 02/16/18 27.5 1.79 1.91
BBBY 180216P00030000 P 02/16/18 30.0 2.90 3.10
BBBY 180216P00032500 P 02/16/18 32.5 4.40 4.60
BBBY 180216P00035000 P 02/16/18 35.0 6.25 6.50
BBBY 180216P00037500 P 02/16/18 37.5 6.85 10.50
BBBY 180216P00040000 P 02/16/18 40.0 9.10 13.05
BBBY 180216P00042500 P 02/16/18 42.5 11.60 15.15
BBBY 180216P00045000 P 02/16/18 45.0 13.90 17.75
BBBY 180216P00047500 P 02/16/18 47.5 15.80 20.20
BBBY 180216P00050000 P 02/16/18 50.0 18.95 22.60
BBBY 190118C00015000 C 01/18/19 15.0 12.00 17.00
BBBY 190118C00017500 C 01/18/19 17.5 10.00 14.50
BBBY 190118C00020000 C 01/18/19 20.0 8.00 12.45
BBBY 190118C00022500 C 01/18/19 22.5 6.10 10.90
BBBY 190118C00025000 C 01/18/19 25.0 6.05 7.80
BBBY 190118C00027500 C 01/18/19 27.5 5.00 6.15
BBBY 190118C00030000 C 01/18/19 30.0 3.90 4.80
BBBY 190118C00032500 C 01/18/19 32.5 2.89 3.55
BBBY 190118C00035000 C 01/18/19 35.0 2.16 2.76
BBBY 190118C00037500 C 01/18/19 37.5 1.56 2.14
BBBY 190118C00040000 C 01/18/19 40.0 1.06 1.66
BBBY 190118C00042500 C 01/18/19 42.5 0.80 1.24
BBBY 190118C00045000 C 01/18/19 45.0 0.59 1.06
BBBY 190118C00047500 C 01/18/19 47.5 0.41 0.80
BBBY 190118C00050000 C 01/18/19 50.0 0.30 0.78
BBBY 190118C00052500 C 01/18/19 52.5 0.19 0.59
BBBY 190118C00055000 C 01/18/19 55.0 0.12 0.74
BBBY 190118C00057500 C 01/18/19 57.5 0.07 0.63
BBBY 190118C00060000 C 01/18/19 60.0 0.06 0.51
BBBY 190118C00065000 C 01/18/19 65.0 0.01 0.44
BBBY 190118C00070000 C 01/18/19 70.0 0.00 0.36
BBBY 190118P00015000 P 01/18/19 15.0 0.24 0.89
BBBY 190118P00017500 P 01/18/19 17.5 0.53 0.89
BBBY 190118P00020000 P 01/18/19 20.0 0.98 1.30
BBBY 190118P00022500 P 01/18/19 22.5 1.51 1.98
BBBY 190118P00025000 P 01/18/19 25.0 2.35 2.82
BBBY 190118P00027500 P 01/18/19 27.5 3.20 3.80
BBBY 190118P00030000 P 01/18/19 30.0 4.40 5.05
BBBY 190118P00032500 P 01/18/19 32.5 5.85 6.60
BBBY 190118P00035000 P 01/18/19 35.0 7.25 8.25
BBBY 190118P00037500 P 01/18/19 37.5 8.60 10.80
BBBY 190118P00040000 P 01/18/19 40.0 10.65 12.75
BBBY 190118P00042500 P 01/18/19 42.5 11.60 16.40
BBBY 190118P00045000 P 01/18/19 45.0 14.05 18.45
BBBY 190118P00047500 P 01/18/19 47.5 16.00 21.00
BBBY 190118P00050000 P 01/18/19 50.0 18.50 23.50
BBBY 190118P00052500 P 01/18/19 52.5 21.00 26.00
BBBY 190118P00055000 P 01/18/19 55.0 23.50 28.50
BBBY 190118P00057500 P 01/18/19 57.5 25.50 30.50
BBBY 190118P00060000 P 01/18/19 60.0 28.00 33.00
BBBY 190118P00065000 P 01/18/19 65.0 33.00 38.00
BBBY 190118P00070000 P 01/18/19 70.0 38.00 43.00

OPRA data is delayed 15 minutes.