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


As of Apr 24 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170428C00025000 C 04/28/17 25.0 14.30 15.85
BBBY 170428C00027500 C 04/28/17 27.5 10.00 14.60
BBBY 170428C00030000 C 04/28/17 30.0 8.05 10.65
BBBY 170428C00031000 C 04/28/17 31.0 7.15 11.15
BBBY 170428C00031500 C 04/28/17 31.5 6.00 10.70
BBBY 170428C00032500 C 04/28/17 32.5 5.00 9.70
BBBY 170428C00033000 C 04/28/17 33.0 4.75 9.05
BBBY 170428C00033500 C 04/28/17 33.5 4.25 8.15
BBBY 170428C00034000 C 04/28/17 34.0 4.00 7.65
BBBY 170428C00034500 C 04/28/17 34.5 3.65 7.15
BBBY 170428C00035000 C 04/28/17 35.0 2.86 6.30
BBBY 170428C00035500 C 04/28/17 35.5 2.35 6.35
BBBY 170428C00036000 C 04/28/17 36.0 3.35 6.20
BBBY 170428C00036500 C 04/28/17 36.5 1.40 5.65
BBBY 170428C00037000 C 04/28/17 37.0 2.43 5.35
BBBY 170428C00037500 C 04/28/17 37.5 0.81 3.60
BBBY 170428C00038000 C 04/28/17 38.0 1.58 2.17
BBBY 170428C00038500 C 04/28/17 38.5 1.15 2.03
BBBY 170428C00039000 C 04/28/17 39.0 0.87 1.16
BBBY 170428C00039500 C 04/28/17 39.5 0.64 0.79
BBBY 170428C00040000 C 04/28/17 40.0 0.35 0.44
BBBY 170428C00040500 C 04/28/17 40.5 0.15 0.26
BBBY 170428C00041000 C 04/28/17 41.0 0.03 0.29
BBBY 170428C00041500 C 04/28/17 41.5 0.00 0.23
BBBY 170428C00042000 C 04/28/17 42.0 0.00 0.10
BBBY 170428C00042500 C 04/28/17 42.5 0.00 0.31
BBBY 170428C00043000 C 04/28/17 43.0 0.00 0.49
BBBY 170428C00043500 C 04/28/17 43.5 0.00 0.50
BBBY 170428C00044000 C 04/28/17 44.0 0.00 0.48
BBBY 170428C00044500 C 04/28/17 44.5 0.00 0.50
BBBY 170428C00045000 C 04/28/17 45.0 0.00 0.50
BBBY 170428C00045500 C 04/28/17 45.5 0.00 0.49
BBBY 170428C00046000 C 04/28/17 46.0 0.00 0.49
BBBY 170428C00046500 C 04/28/17 46.5 0.00 0.49
BBBY 170428C00047000 C 04/28/17 47.0 0.00 0.50
BBBY 170428C00047500 C 04/28/17 47.5 0.00 0.49
BBBY 170428C00048000 C 04/28/17 48.0 0.00 0.36
BBBY 170428C00048500 C 04/28/17 48.5 0.00 0.36
BBBY 170428C00050000 C 04/28/17 50.0 0.00 0.38
BBBY 170428C00052500 C 04/28/17 52.5 0.00 0.05
BBBY 170428C00055000 C 04/28/17 55.0 0.00 0.04
BBBY 170428P00025000 P 04/28/17 25.0 0.00 0.50
BBBY 170428P00027500 P 04/28/17 27.5 0.00 0.49
BBBY 170428P00030000 P 04/28/17 30.0 0.00 0.50
BBBY 170428P00031000 P 04/28/17 31.0 0.00 0.48
BBBY 170428P00031500 P 04/28/17 31.5 0.00 0.49
BBBY 170428P00032500 P 04/28/17 32.5 0.00 0.47
BBBY 170428P00033000 P 04/28/17 33.0 0.00 0.49
BBBY 170428P00033500 P 04/28/17 33.5 0.00 0.48
BBBY 170428P00034000 P 04/28/17 34.0 0.00 0.49
BBBY 170428P00034500 P 04/28/17 34.5 0.00 0.49
BBBY 170428P00035000 P 04/28/17 35.0 0.00 0.48
BBBY 170428P00035500 P 04/28/17 35.5 0.00 0.50
BBBY 170428P00036000 P 04/28/17 36.0 0.00 0.48
BBBY 170428P00036500 P 04/28/17 36.5 0.00 0.35
BBBY 170428P00037000 P 04/28/17 37.0 0.00 0.10
BBBY 170428P00037500 P 04/28/17 37.5 0.00 0.06
BBBY 170428P00038000 P 04/28/17 38.0 0.00 0.08
BBBY 170428P00038500 P 04/28/17 38.5 0.04 0.15
BBBY 170428P00039000 P 04/28/17 39.0 0.11 0.24
BBBY 170428P00039500 P 04/28/17 39.5 0.23 0.38
BBBY 170428P00040000 P 04/28/17 40.0 0.44 0.59
BBBY 170428P00040500 P 04/28/17 40.5 0.69 0.89
BBBY 170428P00041000 P 04/28/17 41.0 0.42 1.53
BBBY 170428P00041500 P 04/28/17 41.5 0.14 2.81
BBBY 170428P00042000 P 04/28/17 42.0 0.62 2.72
BBBY 170428P00042500 P 04/28/17 42.5 0.58 4.75
BBBY 170428P00043000 P 04/28/17 43.0 2.40 4.20
BBBY 170428P00043500 P 04/28/17 43.5 1.35 5.55
BBBY 170428P00044000 P 04/28/17 44.0 3.25 6.15
BBBY 170428P00044500 P 04/28/17 44.5 2.30 6.20
BBBY 170428P00045000 P 04/28/17 45.0 3.40 5.65
BBBY 170428P00045500 P 04/28/17 45.5 3.20 6.95
BBBY 170428P00046000 P 04/28/17 46.0 3.85 7.35
BBBY 170428P00046500 P 04/28/17 46.5 4.25 8.65
BBBY 170428P00047000 P 04/28/17 47.0 5.00 8.35
BBBY 170428P00047500 P 04/28/17 47.5 5.30 9.55
BBBY 170428P00048000 P 04/28/17 48.0 6.35 9.80
BBBY 170428P00048500 P 04/28/17 48.5 6.30 10.50
BBBY 170428P00050000 P 04/28/17 50.0 8.35 11.75
BBBY 170428P00052500 P 04/28/17 52.5 10.30 14.50
BBBY 170428P00055000 P 04/28/17 55.0 14.10 15.75
BBBY 170505C00025000 C 05/05/17 25.0 14.30 15.90
BBBY 170505C00027500 C 05/05/17 27.5 10.05 14.55
BBBY 170505C00030000 C 05/05/17 30.0 7.75 11.45
BBBY 170505C00031000 C 05/05/17 31.0 6.50 11.25
BBBY 170505C00031500 C 05/05/17 31.5 6.00 10.50
BBBY 170505C00032000 C 05/05/17 32.0 5.50 10.10
BBBY 170505C00032500 C 05/05/17 32.5 5.25 9.70
BBBY 170505C00033000 C 05/05/17 33.0 5.20 9.25
BBBY 170505C00033500 C 05/05/17 33.5 4.35 8.50
BBBY 170505C00034000 C 05/05/17 34.0 3.85 7.80
BBBY 170505C00034500 C 05/05/17 34.5 3.35 7.10
BBBY 170505C00035000 C 05/05/17 35.0 2.85 5.65
BBBY 170505C00035500 C 05/05/17 35.5 2.41 6.00
BBBY 170505C00036000 C 05/05/17 36.0 1.90 4.85
BBBY 170505C00036500 C 05/05/17 36.5 1.41 5.50
BBBY 170505C00037000 C 05/05/17 37.0 0.98 4.15
BBBY 170505C00037500 C 05/05/17 37.5 0.73 3.35
BBBY 170505C00038000 C 05/05/17 38.0 1.77 2.28
BBBY 170505C00038500 C 05/05/17 38.5 1.34 1.89
BBBY 170505C00039000 C 05/05/17 39.0 1.11 1.34
BBBY 170505C00039500 C 05/05/17 39.5 0.84 0.98
BBBY 170505C00040000 C 05/05/17 40.0 0.56 0.70
BBBY 170505C00040500 C 05/05/17 40.5 0.36 0.51
BBBY 170505C00041000 C 05/05/17 41.0 0.21 0.32
BBBY 170505C00041500 C 05/05/17 41.5 0.11 0.24
BBBY 170505C00042000 C 05/05/17 42.0 0.05 0.15
BBBY 170505C00042500 C 05/05/17 42.5 0.00 0.32
BBBY 170505C00043000 C 05/05/17 43.0 0.00 0.47
BBBY 170505C00043500 C 05/05/17 43.5 0.00 0.48
BBBY 170505C00044000 C 05/05/17 44.0 0.00 0.50
BBBY 170505C00044500 C 05/05/17 44.5 0.00 0.48
BBBY 170505C00045000 C 05/05/17 45.0 0.00 0.22
BBBY 170505C00045500 C 05/05/17 45.5 0.00 0.49
BBBY 170505C00046000 C 05/05/17 46.0 0.00 0.50
BBBY 170505C00046500 C 05/05/17 46.5 0.00 0.50
BBBY 170505C00047000 C 05/05/17 47.0 0.00 0.50
BBBY 170505C00047500 C 05/05/17 47.5 0.00 0.50
BBBY 170505C00048000 C 05/05/17 48.0 0.00 0.49
BBBY 170505C00048500 C 05/05/17 48.5 0.00 0.50
BBBY 170505C00050000 C 05/05/17 50.0 0.00 0.49
BBBY 170505C00052500 C 05/05/17 52.5 0.00 0.47
BBBY 170505P00025000 P 05/05/17 25.0 0.00 0.48
BBBY 170505P00027500 P 05/05/17 27.5 0.00 0.50
BBBY 170505P00030000 P 05/05/17 30.0 0.00 0.48
BBBY 170505P00031000 P 05/05/17 31.0 0.00 0.50
BBBY 170505P00031500 P 05/05/17 31.5 0.00 0.50
BBBY 170505P00032000 P 05/05/17 32.0 0.00 0.49
BBBY 170505P00032500 P 05/05/17 32.5 0.00 0.48
BBBY 170505P00033000 P 05/05/17 33.0 0.00 0.50
BBBY 170505P00033500 P 05/05/17 33.5 0.00 0.49
BBBY 170505P00034000 P 05/05/17 34.0 0.00 0.46
BBBY 170505P00034500 P 05/05/17 34.5 0.00 0.49
BBBY 170505P00035000 P 05/05/17 35.0 0.00 0.50
BBBY 170505P00035500 P 05/05/17 35.5 0.01 0.50
BBBY 170505P00036000 P 05/05/17 36.0 0.00 0.49
BBBY 170505P00036500 P 05/05/17 36.5 0.00 0.50
BBBY 170505P00037000 P 05/05/17 37.0 0.05 0.49
BBBY 170505P00037500 P 05/05/17 37.5 0.01 0.36
BBBY 170505P00038000 P 05/05/17 38.0 0.07 0.20
BBBY 170505P00038500 P 05/05/17 38.5 0.19 0.30
BBBY 170505P00039000 P 05/05/17 39.0 0.30 0.42
BBBY 170505P00039500 P 05/05/17 39.5 0.45 0.56
BBBY 170505P00040000 P 05/05/17 40.0 0.69 0.80
BBBY 170505P00040500 P 05/05/17 40.5 0.92 1.09
BBBY 170505P00041000 P 05/05/17 41.0 1.20 1.65
BBBY 170505P00041500 P 05/05/17 41.5 0.22 2.15
BBBY 170505P00042000 P 05/05/17 42.0 0.43 2.70
BBBY 170505P00042500 P 05/05/17 42.5 0.36 4.25
BBBY 170505P00043000 P 05/05/17 43.0 0.85 4.40
BBBY 170505P00043500 P 05/05/17 43.5 1.42 5.35
BBBY 170505P00044000 P 05/05/17 44.0 1.85 5.45
BBBY 170505P00044500 P 05/05/17 44.5 2.30 5.90
BBBY 170505P00045000 P 05/05/17 45.0 2.86 6.15
BBBY 170505P00045500 P 05/05/17 45.5 3.25 6.95
BBBY 170505P00046000 P 05/05/17 46.0 3.90 7.50
BBBY 170505P00046500 P 05/05/17 46.5 4.45 8.70
BBBY 170505P00047000 P 05/05/17 47.0 4.85 9.20
BBBY 170505P00047500 P 05/05/17 47.5 5.25 9.75
BBBY 170505P00048000 P 05/05/17 48.0 5.85 9.85
BBBY 170505P00048500 P 05/05/17 48.5 6.35 10.60
BBBY 170505P00050000 P 05/05/17 50.0 7.90 11.90
BBBY 170505P00052500 P 05/05/17 52.5 11.35 13.15
BBBY 170512C00030000 C 05/12/17 30.0 9.30 10.85
BBBY 170512C00031500 C 05/12/17 31.5 6.00 10.55
BBBY 170512C00032500 C 05/12/17 32.5 5.25 9.55
BBBY 170512C00033000 C 05/12/17 33.0 5.45 8.75
BBBY 170512C00033500 C 05/12/17 33.5 4.95 8.50
BBBY 170512C00034000 C 05/12/17 34.0 3.90 7.95
BBBY 170512C00034500 C 05/12/17 34.5 3.45 7.45
BBBY 170512C00035000 C 05/12/17 35.0 2.90 5.60
BBBY 170512C00035500 C 05/12/17 35.5 2.46 6.35
BBBY 170512C00036000 C 05/12/17 36.0 1.95 4.65
BBBY 170512C00036500 C 05/12/17 36.5 1.50 5.60
BBBY 170512C00037000 C 05/12/17 37.0 2.77 3.25
BBBY 170512C00037500 C 05/12/17 37.5 1.00 2.77
BBBY 170512C00038000 C 05/12/17 38.0 1.94 2.32
BBBY 170512C00038500 C 05/12/17 38.5 1.58 1.91
BBBY 170512C00039000 C 05/12/17 39.0 1.33 1.50
BBBY 170512C00039500 C 05/12/17 39.5 0.99 1.18
BBBY 170512C00040000 C 05/12/17 40.0 0.72 0.90
BBBY 170512C00040500 C 05/12/17 40.5 0.50 0.67
BBBY 170512C00041000 C 05/12/17 41.0 0.30 0.50
BBBY 170512C00041500 C 05/12/17 41.5 0.21 0.32
BBBY 170512C00042000 C 05/12/17 42.0 0.11 0.22
BBBY 170512C00042500 C 05/12/17 42.5 0.01 0.35
BBBY 170512C00043000 C 05/12/17 43.0 0.00 0.50
BBBY 170512C00043500 C 05/12/17 43.5 0.00 0.49
BBBY 170512C00044000 C 05/12/17 44.0 0.00 0.48
BBBY 170512C00044500 C 05/12/17 44.5 0.00 0.49
BBBY 170512C00045000 C 05/12/17 45.0 0.00 0.21
BBBY 170512C00045500 C 05/12/17 45.5 0.00 0.49
BBBY 170512C00046000 C 05/12/17 46.0 0.00 0.49
BBBY 170512C00046500 C 05/12/17 46.5 0.00 0.48
BBBY 170512C00047000 C 05/12/17 47.0 0.00 0.49
BBBY 170512C00047500 C 05/12/17 47.5 0.00 0.50
BBBY 170512C00048000 C 05/12/17 48.0 0.00 0.48
BBBY 170512C00048500 C 05/12/17 48.5 0.00 0.49
BBBY 170512C00050000 C 05/12/17 50.0 0.00 0.50
BBBY 170512P00030000 P 05/12/17 30.0 0.00 0.50
BBBY 170512P00031500 P 05/12/17 31.5 0.00 0.49
BBBY 170512P00032500 P 05/12/17 32.5 0.00 0.49
BBBY 170512P00033000 P 05/12/17 33.0 0.00 0.48
BBBY 170512P00033500 P 05/12/17 33.5 0.00 0.50
BBBY 170512P00034000 P 05/12/17 34.0 0.00 0.50
BBBY 170512P00034500 P 05/12/17 34.5 0.00 0.49
BBBY 170512P00035000 P 05/12/17 35.0 0.00 0.50
BBBY 170512P00035500 P 05/12/17 35.5 0.00 0.49
BBBY 170512P00036000 P 05/12/17 36.0 0.00 0.49
BBBY 170512P00036500 P 05/12/17 36.5 0.00 0.50
BBBY 170512P00037000 P 05/12/17 37.0 0.01 0.48
BBBY 170512P00037500 P 05/12/17 37.5 0.05 0.25
BBBY 170512P00038000 P 05/12/17 38.0 0.22 0.29
BBBY 170512P00038500 P 05/12/17 38.5 0.31 0.45
BBBY 170512P00039000 P 05/12/17 39.0 0.44 0.56
BBBY 170512P00039500 P 05/12/17 39.5 0.61 0.75
BBBY 170512P00040000 P 05/12/17 40.0 0.80 0.97
BBBY 170512P00040500 P 05/12/17 40.5 1.08 1.24
BBBY 170512P00041000 P 05/12/17 41.0 1.39 1.63
BBBY 170512P00041500 P 05/12/17 41.5 1.65 2.00
BBBY 170512P00042000 P 05/12/17 42.0 1.23 2.63
BBBY 170512P00042500 P 05/12/17 42.5 0.45 3.75
BBBY 170512P00043000 P 05/12/17 43.0 1.79 4.95
BBBY 170512P00043500 P 05/12/17 43.5 1.41 5.20
BBBY 170512P00044000 P 05/12/17 44.0 1.85 5.30
BBBY 170512P00044500 P 05/12/17 44.5 2.31 5.70
BBBY 170512P00045000 P 05/12/17 45.0 2.80 5.85
BBBY 170512P00045500 P 05/12/17 45.5 3.20 6.95
BBBY 170512P00046000 P 05/12/17 46.0 3.80 6.85
BBBY 170512P00046500 P 05/12/17 46.5 4.30 8.15
BBBY 170512P00047000 P 05/12/17 47.0 4.80 8.45
BBBY 170512P00047500 P 05/12/17 47.5 5.35 8.90
BBBY 170512P00048000 P 05/12/17 48.0 5.90 9.50
BBBY 170512P00048500 P 05/12/17 48.5 6.35 10.20
BBBY 170512P00050000 P 05/12/17 50.0 9.10 10.60
BBBY 170519C00022500 C 05/19/17 22.5 16.85 18.15
BBBY 170519C00025000 C 05/19/17 25.0 12.75 16.15
BBBY 170519C00027500 C 05/19/17 27.5 10.25 14.50
BBBY 170519C00030000 C 05/19/17 30.0 7.80 10.50
BBBY 170519C00031000 C 05/19/17 31.0 6.80 9.70
BBBY 170519C00031500 C 05/19/17 31.5 7.90 9.10
BBBY 170519C00032000 C 05/19/17 32.0 7.35 8.65
BBBY 170519C00032500 C 05/19/17 32.5 6.95 8.00
BBBY 170519C00033000 C 05/19/17 33.0 6.30 7.95
BBBY 170519C00033500 C 05/19/17 33.5 5.85 7.70
BBBY 170519C00034000 C 05/19/17 34.0 4.80 8.40
BBBY 170519C00034500 C 05/19/17 34.5 5.05 5.60
BBBY 170519C00035000 C 05/19/17 35.0 4.50 5.45
BBBY 170519C00035500 C 05/19/17 35.5 4.05 5.35
BBBY 170519C00036000 C 05/19/17 36.0 3.65 4.15
BBBY 170519C00036500 C 05/19/17 36.5 3.05 4.45
BBBY 170519C00037000 C 05/19/17 37.0 2.79 3.40
BBBY 170519C00037500 C 05/19/17 37.5 2.49 2.81
BBBY 170519C00038000 C 05/19/17 38.0 2.00 2.35
BBBY 170519C00038500 C 05/19/17 38.5 1.67 2.00
BBBY 170519C00039000 C 05/19/17 39.0 1.44 1.60
BBBY 170519C00039500 C 05/19/17 39.5 1.11 1.34
BBBY 170519C00040000 C 05/19/17 40.0 0.85 1.00
BBBY 170519C00040500 C 05/19/17 40.5 0.63 0.82
BBBY 170519C00041000 C 05/19/17 41.0 0.47 0.59
BBBY 170519C00041500 C 05/19/17 41.5 0.29 0.45
BBBY 170519C00042000 C 05/19/17 42.0 0.20 0.31
BBBY 170519C00042500 C 05/19/17 42.5 0.15 0.22
BBBY 170519C00043000 C 05/19/17 43.0 0.01 0.17
BBBY 170519C00043500 C 05/19/17 43.5 0.03 0.15
BBBY 170519C00044000 C 05/19/17 44.0 0.01 0.13
BBBY 170519C00044500 C 05/19/17 44.5 0.00 0.19
BBBY 170519C00045000 C 05/19/17 45.0 0.01 0.10
BBBY 170519C00045500 C 05/19/17 45.5 0.00 0.15
BBBY 170519C00046000 C 05/19/17 46.0 0.00 0.17
BBBY 170519C00046500 C 05/19/17 46.5 0.00 0.16
BBBY 170519C00047000 C 05/19/17 47.0 0.00 0.17
BBBY 170519C00047500 C 05/19/17 47.5 0.00 0.16
BBBY 170519C00048000 C 05/19/17 48.0 0.00 0.16
BBBY 170519C00048500 C 05/19/17 48.5 0.00 0.16
BBBY 170519C00049000 C 05/19/17 49.0 0.00 0.16
BBBY 170519C00050000 C 05/19/17 50.0 0.00 0.15
BBBY 170519C00052500 C 05/19/17 52.5 0.00 0.16
BBBY 170519C00055000 C 05/19/17 55.0 0.00 0.15
BBBY 170519C00057500 C 05/19/17 57.5 0.00 0.16
BBBY 170519C00060000 C 05/19/17 60.0 0.00 0.15
BBBY 170519C00065000 C 05/19/17 65.0 0.00 0.15
BBBY 170519P00022500 P 05/19/17 22.5 0.00 0.14
BBBY 170519P00025000 P 05/19/17 25.0 0.00 0.05
BBBY 170519P00027500 P 05/19/17 27.5 0.00 0.02
BBBY 170519P00030000 P 05/19/17 30.0 0.00 0.17
BBBY 170519P00031000 P 05/19/17 31.0 0.00 0.34
BBBY 170519P00031500 P 05/19/17 31.5 0.00 0.17
BBBY 170519P00032000 P 05/19/17 32.0 0.00 0.16
BBBY 170519P00032500 P 05/19/17 32.5 0.00 0.12
BBBY 170519P00033000 P 05/19/17 33.0 0.00 0.18
BBBY 170519P00033500 P 05/19/17 33.5 0.00 0.18
BBBY 170519P00034000 P 05/19/17 34.0 0.00 0.20
BBBY 170519P00034500 P 05/19/17 34.5 0.01 0.21
BBBY 170519P00035000 P 05/19/17 35.0 0.05 0.07
BBBY 170519P00035500 P 05/19/17 35.5 0.04 0.24
BBBY 170519P00036000 P 05/19/17 36.0 0.08 0.18
BBBY 170519P00036500 P 05/19/17 36.5 0.08 0.30
BBBY 170519P00037000 P 05/19/17 37.0 0.12 0.29
BBBY 170519P00037500 P 05/19/17 37.5 0.25 0.34
BBBY 170519P00038000 P 05/19/17 38.0 0.32 0.42
BBBY 170519P00038500 P 05/19/17 38.5 0.40 0.58
BBBY 170519P00039000 P 05/19/17 39.0 0.54 0.73
BBBY 170519P00039500 P 05/19/17 39.5 0.75 0.88
BBBY 170519P00040000 P 05/19/17 40.0 0.97 1.07
BBBY 170519P00040500 P 05/19/17 40.5 1.19 1.39
BBBY 170519P00041000 P 05/19/17 41.0 1.51 1.73
BBBY 170519P00041500 P 05/19/17 41.5 1.89 2.08
BBBY 170519P00042000 P 05/19/17 42.0 2.18 2.50
BBBY 170519P00042500 P 05/19/17 42.5 2.68 3.05
BBBY 170519P00043000 P 05/19/17 43.0 2.62 3.65
BBBY 170519P00043500 P 05/19/17 43.5 3.10 4.15
BBBY 170519P00044000 P 05/19/17 44.0 3.55 6.25
BBBY 170519P00044500 P 05/19/17 44.5 4.30 5.15
BBBY 170519P00045000 P 05/19/17 45.0 4.85 5.50
BBBY 170519P00045500 P 05/19/17 45.5 5.50 6.00
BBBY 170519P00046000 P 05/19/17 46.0 5.40 6.65
BBBY 170519P00046500 P 05/19/17 46.5 5.95 7.15
BBBY 170519P00047000 P 05/19/17 47.0 6.35 7.65
BBBY 170519P00047500 P 05/19/17 47.5 7.00 8.30
BBBY 170519P00048000 P 05/19/17 48.0 7.35 8.85
BBBY 170519P00048500 P 05/19/17 48.5 6.80 10.75
BBBY 170519P00049000 P 05/19/17 49.0 7.05 11.15
BBBY 170519P00050000 P 05/19/17 50.0 9.20 10.80
BBBY 170519P00052500 P 05/19/17 52.5 10.55 14.30
BBBY 170519P00055000 P 05/19/17 55.0 13.00 16.55
BBBY 170519P00057500 P 05/19/17 57.5 15.40 19.35
BBBY 170519P00060000 P 05/19/17 60.0 19.75 21.50
BBBY 170519P00065000 P 05/19/17 65.0 23.90 25.85
BBBY 170526C00025000 C 05/26/17 25.0 14.15 15.95
BBBY 170526C00027500 C 05/26/17 27.5 10.05 14.60
BBBY 170526C00030000 C 05/26/17 30.0 7.60 12.10
BBBY 170526C00031000 C 05/26/17 31.0 7.30 11.05
BBBY 170526C00031500 C 05/26/17 31.5 6.80 10.75
BBBY 170526C00032000 C 05/26/17 32.0 5.65 10.05
BBBY 170526C00032500 C 05/26/17 32.5 5.85 9.55
BBBY 170526C00033000 C 05/26/17 33.0 4.95 9.10
BBBY 170526C00033500 C 05/26/17 33.5 4.45 8.50
BBBY 170526C00034000 C 05/26/17 34.0 3.95 8.10
BBBY 170526C00034500 C 05/26/17 34.5 3.50 7.50
BBBY 170526C00035000 C 05/26/17 35.0 3.10 6.60
BBBY 170526C00035500 C 05/26/17 35.5 2.55 5.50
BBBY 170526C00036000 C 05/26/17 36.0 2.05 5.25
BBBY 170526C00036500 C 05/26/17 36.5 3.20 4.30
BBBY 170526C00037000 C 05/26/17 37.0 2.88 3.50
BBBY 170526C00037500 C 05/26/17 37.5 2.57 2.95
BBBY 170526C00038000 C 05/26/17 38.0 2.17 2.55
BBBY 170526C00038500 C 05/26/17 38.5 1.91 2.16
BBBY 170526C00039000 C 05/26/17 39.0 1.55 1.80
BBBY 170526C00039500 C 05/26/17 39.5 1.22 1.49
BBBY 170526C00040000 C 05/26/17 40.0 0.93 1.21
BBBY 170526C00040500 C 05/26/17 40.5 0.70 0.97
BBBY 170526C00041000 C 05/26/17 41.0 0.58 0.76
BBBY 170526C00041500 C 05/26/17 41.5 0.43 0.55
BBBY 170526C00042000 C 05/26/17 42.0 0.31 0.43
BBBY 170526C00042500 C 05/26/17 42.5 0.19 0.35
BBBY 170526C00043000 C 05/26/17 43.0 0.14 0.32
BBBY 170526C00043500 C 05/26/17 43.5 0.09 0.25
BBBY 170526C00044000 C 05/26/17 44.0 0.04 0.20
BBBY 170526C00044500 C 05/26/17 44.5 0.00 0.16
BBBY 170526C00045000 C 05/26/17 45.0 0.00 0.11
BBBY 170526C00045500 C 05/26/17 45.5 0.00 0.08
BBBY 170526C00046000 C 05/26/17 46.0 0.00 0.07
BBBY 170526C00046500 C 05/26/17 46.5 0.00 0.06
BBBY 170526C00047000 C 05/26/17 47.0 0.00 0.05
BBBY 170526C00047500 C 05/26/17 47.5 0.00 0.04
BBBY 170526C00048000 C 05/26/17 48.0 0.00 0.04
BBBY 170526C00048500 C 05/26/17 48.5 0.00 0.03
BBBY 170526C00049000 C 05/26/17 49.0 0.00 0.03
BBBY 170526C00049500 C 05/26/17 49.5 0.00 0.02
BBBY 170526C00050000 C 05/26/17 50.0 0.00 0.02
BBBY 170526C00052500 C 05/26/17 52.5 0.00 0.02
BBBY 170526P00025000 P 05/26/17 25.0 0.00 0.02
BBBY 170526P00027500 P 05/26/17 27.5 0.00 0.04
BBBY 170526P00030000 P 05/26/17 30.0 0.00 0.06
BBBY 170526P00031000 P 05/26/17 31.0 0.00 0.08
BBBY 170526P00031500 P 05/26/17 31.5 0.00 0.09
BBBY 170526P00032000 P 05/26/17 32.0 0.00 0.11
BBBY 170526P00032500 P 05/26/17 32.5 0.00 0.12
BBBY 170526P00033000 P 05/26/17 33.0 0.00 0.13
BBBY 170526P00033500 P 05/26/17 33.5 0.00 0.16
BBBY 170526P00034000 P 05/26/17 34.0 0.00 0.18
BBBY 170526P00034500 P 05/26/17 34.5 0.00 0.21
BBBY 170526P00035000 P 05/26/17 35.0 0.02 0.23
BBBY 170526P00035500 P 05/26/17 35.5 0.05 0.27
BBBY 170526P00036000 P 05/26/17 36.0 0.08 0.33
BBBY 170526P00036500 P 05/26/17 36.5 0.12 0.38
BBBY 170526P00037000 P 05/26/17 37.0 0.18 0.38
BBBY 170526P00037500 P 05/26/17 37.5 0.32 0.44
BBBY 170526P00038000 P 05/26/17 38.0 0.41 0.57
BBBY 170526P00038500 P 05/26/17 38.5 0.53 0.70
BBBY 170526P00039000 P 05/26/17 39.0 0.69 0.85
BBBY 170526P00039500 P 05/26/17 39.5 0.89 1.03
BBBY 170526P00040000 P 05/26/17 40.0 1.10 1.26
BBBY 170526P00040500 P 05/26/17 40.5 1.36 1.52
BBBY 170526P00041000 P 05/26/17 41.0 1.65 1.85
BBBY 170526P00041500 P 05/26/17 41.5 1.94 2.23
BBBY 170526P00042000 P 05/26/17 42.0 2.32 2.58
BBBY 170526P00042500 P 05/26/17 42.5 2.74 3.05
BBBY 170526P00043000 P 05/26/17 43.0 2.71 3.60
BBBY 170526P00043500 P 05/26/17 43.5 3.10 4.15
BBBY 170526P00044000 P 05/26/17 44.0 3.60 5.15
BBBY 170526P00044500 P 05/26/17 44.5 2.41 5.80
BBBY 170526P00045000 P 05/26/17 45.0 2.90 6.25
BBBY 170526P00045500 P 05/26/17 45.5 3.15 6.80
BBBY 170526P00046000 P 05/26/17 46.0 3.90 7.25
BBBY 170526P00046500 P 05/26/17 46.5 4.35 7.80
BBBY 170526P00047000 P 05/26/17 47.0 4.85 7.80
BBBY 170526P00047500 P 05/26/17 47.5 5.15 9.20
BBBY 170526P00048000 P 05/26/17 48.0 5.80 9.30
BBBY 170526P00048500 P 05/26/17 48.5 6.30 9.80
BBBY 170526P00049000 P 05/26/17 49.0 6.80 10.70
BBBY 170526P00049500 P 05/26/17 49.5 7.30 11.20
BBBY 170526P00050000 P 05/26/17 50.0 7.80 11.70
BBBY 170526P00052500 P 05/26/17 52.5 11.45 13.15
BBBY 170602C00025000 C 06/02/17 25.0 14.20 16.00
BBBY 170602C00027500 C 06/02/17 27.5 10.10 14.70
BBBY 170602C00030000 C 06/02/17 30.0 8.15 12.00
BBBY 170602C00031000 C 06/02/17 31.0 7.15 11.00
BBBY 170602C00031500 C 06/02/17 31.5 6.80 10.75
BBBY 170602C00032000 C 06/02/17 32.0 6.35 10.30
BBBY 170602C00032500 C 06/02/17 32.5 5.95 9.65
BBBY 170602C00033000 C 06/02/17 33.0 4.95 9.10
BBBY 170602C00033500 C 06/02/17 33.5 4.50 8.60
BBBY 170602C00034000 C 06/02/17 34.0 4.05 8.05
BBBY 170602C00034500 C 06/02/17 34.5 3.55 7.90
BBBY 170602C00035000 C 06/02/17 35.0 3.35 6.95
BBBY 170602C00035500 C 06/02/17 35.5 2.60 6.75
BBBY 170602C00036000 C 06/02/17 36.0 2.60 5.60
BBBY 170602C00036500 C 06/02/17 36.5 3.25 4.40
BBBY 170602C00037000 C 06/02/17 37.0 2.78 3.40
BBBY 170602C00037500 C 06/02/17 37.5 2.65 3.05
BBBY 170602C00038000 C 06/02/17 38.0 2.26 2.57
BBBY 170602C00038500 C 06/02/17 38.5 1.90 2.21
BBBY 170602C00039000 C 06/02/17 39.0 1.57 1.88
BBBY 170602C00039500 C 06/02/17 39.5 1.28 1.59
BBBY 170602C00040000 C 06/02/17 40.0 1.09 1.30
BBBY 170602C00040500 C 06/02/17 40.5 0.80 1.06
BBBY 170602C00041000 C 06/02/17 41.0 0.63 0.81
BBBY 170602C00041500 C 06/02/17 41.5 0.50 0.65
BBBY 170602C00042000 C 06/02/17 42.0 0.38 0.49
BBBY 170602C00042500 C 06/02/17 42.5 0.28 0.43
BBBY 170602C00043000 C 06/02/17 43.0 0.21 0.29
BBBY 170602C00043500 C 06/02/17 43.5 0.13 0.31
BBBY 170602C00044000 C 06/02/17 44.0 0.07 0.25
BBBY 170602C00044500 C 06/02/17 44.5 0.03 0.20
BBBY 170602C00045000 C 06/02/17 45.0 0.00 0.15
BBBY 170602C00045500 C 06/02/17 45.5 0.00 0.13
BBBY 170602C00046000 C 06/02/17 46.0 0.00 0.10
BBBY 170602C00046500 C 06/02/17 46.5 0.00 0.08
BBBY 170602C00047000 C 06/02/17 47.0 0.00 0.07
BBBY 170602C00047500 C 06/02/17 47.5 0.00 0.06
BBBY 170602C00048000 C 06/02/17 48.0 0.00 0.05
BBBY 170602C00048500 C 06/02/17 48.5 0.00 0.04
BBBY 170602C00050000 C 06/02/17 50.0 0.00 0.03
BBBY 170602C00052500 C 06/02/17 52.5 0.00 0.02
BBBY 170602P00025000 P 06/02/17 25.0 0.00 0.02
BBBY 170602P00027500 P 06/02/17 27.5 0.00 0.06
BBBY 170602P00030000 P 06/02/17 30.0 0.00 0.08
BBBY 170602P00031000 P 06/02/17 31.0 0.00 0.10
BBBY 170602P00031500 P 06/02/17 31.5 0.00 0.12
BBBY 170602P00032000 P 06/02/17 32.0 0.00 0.12
BBBY 170602P00032500 P 06/02/17 32.5 0.00 0.15
BBBY 170602P00033000 P 06/02/17 33.0 0.00 0.16
BBBY 170602P00033500 P 06/02/17 33.5 0.00 0.19
BBBY 170602P00034000 P 06/02/17 34.0 0.00 0.21
BBBY 170602P00034500 P 06/02/17 34.5 0.01 0.25
BBBY 170602P00035000 P 06/02/17 35.0 0.05 0.27
BBBY 170602P00035500 P 06/02/17 35.5 0.07 0.33
BBBY 170602P00036000 P 06/02/17 36.0 0.13 0.37
BBBY 170602P00036500 P 06/02/17 36.5 0.17 0.45
BBBY 170602P00037000 P 06/02/17 37.0 0.30 0.42
BBBY 170602P00037500 P 06/02/17 37.5 0.37 0.50
BBBY 170602P00038000 P 06/02/17 38.0 0.48 0.61
BBBY 170602P00038500 P 06/02/17 38.5 0.64 0.76
BBBY 170602P00039000 P 06/02/17 39.0 0.79 0.93
BBBY 170602P00039500 P 06/02/17 39.5 0.97 1.13
BBBY 170602P00040000 P 06/02/17 40.0 1.15 1.39
BBBY 170602P00040500 P 06/02/17 40.5 1.39 1.65
BBBY 170602P00041000 P 06/02/17 41.0 1.68 1.95
BBBY 170602P00041500 P 06/02/17 41.5 2.02 2.29
BBBY 170602P00042000 P 06/02/17 42.0 2.38 2.68
BBBY 170602P00042500 P 06/02/17 42.5 2.76 3.15
BBBY 170602P00043000 P 06/02/17 43.0 2.76 3.70
BBBY 170602P00043500 P 06/02/17 43.5 1.50 4.10
BBBY 170602P00044000 P 06/02/17 44.0 3.65 4.80
BBBY 170602P00044500 P 06/02/17 44.5 2.40 6.10
BBBY 170602P00045000 P 06/02/17 45.0 2.90 6.00
BBBY 170602P00045500 P 06/02/17 45.5 3.20 6.80
BBBY 170602P00046000 P 06/02/17 46.0 3.85 7.05
BBBY 170602P00046500 P 06/02/17 46.5 4.30 7.55
BBBY 170602P00047000 P 06/02/17 47.0 4.80 8.30
BBBY 170602P00047500 P 06/02/17 47.5 5.30 9.10
BBBY 170602P00048000 P 06/02/17 48.0 5.95 9.60
BBBY 170602P00048500 P 06/02/17 48.5 6.35 10.35
BBBY 170602P00050000 P 06/02/17 50.0 7.80 11.75
BBBY 170602P00052500 P 06/02/17 52.5 11.45 13.15
BBBY 170616C00027500 C 06/16/17 27.5 10.35 14.90
BBBY 170616C00030000 C 06/16/17 30.0 7.85 12.40
BBBY 170616C00032500 C 06/16/17 32.5 5.40 9.95
BBBY 170616C00035000 C 06/16/17 35.0 3.15 7.50
BBBY 170616C00037500 C 06/16/17 37.5 2.79 3.20
BBBY 170616C00040000 C 06/16/17 40.0 1.26 1.54
BBBY 170616C00042500 C 06/16/17 42.5 0.41 0.59
BBBY 170616C00045000 C 06/16/17 45.0 0.03 0.20
BBBY 170616C00047500 C 06/16/17 47.5 0.00 0.10
BBBY 170616C00050000 C 06/16/17 50.0 0.00 0.04
BBBY 170616P00027500 P 06/16/17 27.5 0.00 0.08
BBBY 170616P00030000 P 06/16/17 30.0 0.00 0.12
BBBY 170616P00032500 P 06/16/17 32.5 0.00 0.22
BBBY 170616P00035000 P 06/16/17 35.0 0.13 0.40
BBBY 170616P00037500 P 06/16/17 37.5 0.57 0.76
BBBY 170616P00040000 P 06/16/17 40.0 1.42 1.75
BBBY 170616P00042500 P 06/16/17 42.5 2.98 3.40
BBBY 170616P00045000 P 06/16/17 45.0 3.00 7.40
BBBY 170616P00047500 P 06/16/17 47.5 5.30 9.85
BBBY 170616P00050000 P 06/16/17 50.0 7.75 12.25
BBBY 170818C00025000 C 08/18/17 25.0 14.45 15.50
BBBY 170818C00027500 C 08/18/17 27.5 10.65 13.90
BBBY 170818C00030000 C 08/18/17 30.0 9.65 10.55
BBBY 170818C00032500 C 08/18/17 32.5 7.35 8.30
BBBY 170818C00035000 C 08/18/17 35.0 5.35 6.15
BBBY 170818C00037500 C 08/18/17 37.5 3.55 4.10
BBBY 170818C00040000 C 08/18/17 40.0 2.16 2.40
BBBY 170818C00042500 C 08/18/17 42.5 1.22 1.37
BBBY 170818C00045000 C 08/18/17 45.0 0.54 0.75
BBBY 170818C00047500 C 08/18/17 47.5 0.19 0.43
BBBY 170818C00050000 C 08/18/17 50.0 0.04 0.28
BBBY 170818C00052500 C 08/18/17 52.5 0.01 0.16
BBBY 170818C00055000 C 08/18/17 55.0 0.00 0.10
BBBY 170818C00060000 C 08/18/17 60.0 0.00 0.04
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 0.01 0.15
BBBY 170818P00027500 P 08/18/17 27.5 0.02 0.24
BBBY 170818P00030000 P 08/18/17 30.0 0.07 0.37
BBBY 170818P00032500 P 08/18/17 32.5 0.25 0.60
BBBY 170818P00035000 P 08/18/17 35.0 0.68 0.80
BBBY 170818P00037500 P 08/18/17 37.5 1.33 1.46
BBBY 170818P00040000 P 08/18/17 40.0 2.36 2.46
BBBY 170818P00042500 P 08/18/17 42.5 3.70 4.00
BBBY 170818P00045000 P 08/18/17 45.0 5.65 6.10
BBBY 170818P00047500 P 08/18/17 47.5 7.30 8.30
BBBY 170818P00050000 P 08/18/17 50.0 9.60 10.90
BBBY 170818P00052500 P 08/18/17 52.5 11.05 14.85
BBBY 170818P00055000 P 08/18/17 55.0 13.95 17.10
BBBY 170818P00060000 P 08/18/17 60.0 18.95 21.85
BBBY 170818P00065000 P 08/18/17 65.0 22.80 27.20
BBBY 170818P00070000 P 08/18/17 70.0 29.40 30.70
BBBY 171117C00025000 C 11/17/17 25.0 14.50 15.60
BBBY 171117C00027500 C 11/17/17 27.5 10.65 15.00
BBBY 171117C00030000 C 11/17/17 30.0 9.85 10.90
BBBY 171117C00032500 C 11/17/17 32.5 7.90 8.75
BBBY 171117C00035000 C 11/17/17 35.0 6.00 6.65
BBBY 171117C00037500 C 11/17/17 37.5 4.35 4.95
BBBY 171117C00040000 C 11/17/17 40.0 3.00 3.30
BBBY 171117C00042500 C 11/17/17 42.5 2.01 2.26
BBBY 171117C00045000 C 11/17/17 45.0 1.27 1.41
BBBY 171117C00047500 C 11/17/17 47.5 0.71 0.87
BBBY 171117C00050000 C 11/17/17 50.0 0.36 0.64
BBBY 171117C00055000 C 11/17/17 55.0 0.06 0.33
BBBY 171117P00025000 P 11/17/17 25.0 0.05 0.34
BBBY 171117P00027500 P 11/17/17 27.5 0.26 0.52
BBBY 171117P00030000 P 11/17/17 30.0 0.33 0.72
BBBY 171117P00032500 P 11/17/17 32.5 0.66 0.97
BBBY 171117P00035000 P 11/17/17 35.0 1.36 1.50
BBBY 171117P00037500 P 11/17/17 37.5 2.07 2.29
BBBY 171117P00040000 P 11/17/17 40.0 3.20 3.50
BBBY 171117P00042500 P 11/17/17 42.5 4.55 4.85
BBBY 171117P00045000 P 11/17/17 45.0 6.15 6.70
BBBY 171117P00047500 P 11/17/17 47.5 8.15 8.80
BBBY 171117P00050000 P 11/17/17 50.0 9.90 11.05
BBBY 171117P00055000 P 11/17/17 55.0 14.85 15.70
BBBY 180119C00022500 C 01/19/18 22.5 17.05 18.10
BBBY 180119C00025000 C 01/19/18 25.0 14.70 15.70
BBBY 180119C00027500 C 01/19/18 27.5 12.40 13.40
BBBY 180119C00030000 C 01/19/18 30.0 10.20 11.20
BBBY 180119C00032500 C 01/19/18 32.5 8.20 9.15
BBBY 180119C00035000 C 01/19/18 35.0 6.40 7.15
BBBY 180119C00037500 C 01/19/18 37.5 4.80 5.55
BBBY 180119C00040000 C 01/19/18 40.0 3.50 3.85
BBBY 180119C00042500 C 01/19/18 42.5 2.44 3.00
BBBY 180119C00045000 C 01/19/18 45.0 1.65 1.92
BBBY 180119C00047500 C 01/19/18 47.5 1.05 1.38
BBBY 180119C00050000 C 01/19/18 50.0 0.70 0.83
BBBY 180119C00052500 C 01/19/18 52.5 0.40 0.56
BBBY 180119C00055000 C 01/19/18 55.0 0.17 0.45
BBBY 180119C00057500 C 01/19/18 57.5 0.13 0.34
BBBY 180119C00060000 C 01/19/18 60.0 0.04 0.41
BBBY 180119C00062500 C 01/19/18 62.5 0.01 0.50
BBBY 180119C00065000 C 01/19/18 65.0 0.00 0.35
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.26
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.25
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.18
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.13
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.10
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.07
BBBY 180119P00022500 P 01/19/18 22.5 0.08 0.48
BBBY 180119P00025000 P 01/19/18 25.0 0.16 0.57
BBBY 180119P00027500 P 01/19/18 27.5 0.41 0.70
BBBY 180119P00030000 P 01/19/18 30.0 0.73 0.90
BBBY 180119P00032500 P 01/19/18 32.5 1.13 1.30
BBBY 180119P00035000 P 01/19/18 35.0 1.76 1.96
BBBY 180119P00037500 P 01/19/18 37.5 2.60 2.85
BBBY 180119P00040000 P 01/19/18 40.0 3.50 4.05
BBBY 180119P00042500 P 01/19/18 42.5 5.05 5.45
BBBY 180119P00045000 P 01/19/18 45.0 6.70 7.15
BBBY 180119P00047500 P 01/19/18 47.5 8.40 9.10
BBBY 180119P00050000 P 01/19/18 50.0 10.15 11.15
BBBY 180119P00052500 P 01/19/18 52.5 12.15 13.45
BBBY 180119P00055000 P 01/19/18 55.0 14.60 15.85
BBBY 180119P00057500 P 01/19/18 57.5 16.95 18.55
BBBY 180119P00060000 P 01/19/18 60.0 19.80 20.60
BBBY 180119P00062500 P 01/19/18 62.5 22.35 23.10
BBBY 180119P00065000 P 01/19/18 65.0 23.90 27.25
BBBY 180119P00067500 P 01/19/18 67.5 26.85 28.20
BBBY 180119P00070000 P 01/19/18 70.0 28.85 32.55
BBBY 180119P00075000 P 01/19/18 75.0 33.85 37.55
BBBY 180119P00080000 P 01/19/18 80.0 37.85 41.95
BBBY 180119P00085000 P 01/19/18 85.0 42.85 46.95
BBBY 180119P00090000 P 01/19/18 90.0 48.80 51.20
BBBY 190118C00020000 C 01/18/19 20.0 19.30 21.60
BBBY 190118C00022500 C 01/18/19 22.5 15.50 19.90
BBBY 190118C00025000 C 01/18/19 25.0 15.25 17.90
BBBY 190118C00027500 C 01/18/19 27.5 13.15 14.55
BBBY 190118C00030000 C 01/18/19 30.0 11.35 12.20
BBBY 190118C00032500 C 01/18/19 32.5 9.65 10.40
BBBY 190118C00035000 C 01/18/19 35.0 8.05 8.85
BBBY 190118C00037500 C 01/18/19 37.5 6.75 7.75
BBBY 190118C00040000 C 01/18/19 40.0 5.60 6.20
BBBY 190118C00042500 C 01/18/19 42.5 4.40 5.30
BBBY 190118C00045000 C 01/18/19 45.0 3.45 4.30
BBBY 190118C00047500 C 01/18/19 47.5 2.90 3.55
BBBY 190118C00050000 C 01/18/19 50.0 2.25 2.85
BBBY 190118C00052500 C 01/18/19 52.5 1.62 2.30
BBBY 190118C00055000 C 01/18/19 55.0 1.18 1.73
BBBY 190118C00057500 C 01/18/19 57.5 1.08 1.40
BBBY 190118C00060000 C 01/18/19 60.0 0.70 1.10
BBBY 190118C00065000 C 01/18/19 65.0 0.40 0.98
BBBY 190118C00070000 C 01/18/19 70.0 0.18 0.96
BBBY 190118P00020000 P 01/18/19 20.0 0.38 0.78
BBBY 190118P00022500 P 01/18/19 22.5 0.62 0.95
BBBY 190118P00025000 P 01/18/19 25.0 0.95 1.56
BBBY 190118P00027500 P 01/18/19 27.5 1.02 1.71
BBBY 190118P00030000 P 01/18/19 30.0 1.88 2.24
BBBY 190118P00032500 P 01/18/19 32.5 2.51 2.97
BBBY 190118P00035000 P 01/18/19 35.0 3.25 3.85
BBBY 190118P00037500 P 01/18/19 37.5 4.20 4.85
BBBY 190118P00040000 P 01/18/19 40.0 5.30 6.05
BBBY 190118P00042500 P 01/18/19 42.5 6.30 7.40
BBBY 190118P00045000 P 01/18/19 45.0 7.85 9.05
BBBY 190118P00047500 P 01/18/19 47.5 9.80 10.75
BBBY 190118P00050000 P 01/18/19 50.0 11.20 12.60
BBBY 190118P00052500 P 01/18/19 52.5 13.05 14.60
BBBY 190118P00055000 P 01/18/19 55.0 15.10 16.70
BBBY 190118P00057500 P 01/18/19 57.5 17.35 18.95
BBBY 190118P00060000 P 01/18/19 60.0 19.70 21.15
BBBY 190118P00065000 P 01/18/19 65.0 24.40 25.90
BBBY 190118P00070000 P 01/18/19 70.0 29.85 30.80

OPRA data is delayed 15 minutes.