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 (2016-04-29)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160506C00035000 C 05/06/16 35.0 10.55 13.05
BBBY 160506C00037500 C 05/06/16 37.5 8.10 11.35
BBBY 160506C00040000 C 05/06/16 40.0 6.25 8.25
BBBY 160506C00041000 C 05/06/16 41.0 5.75 6.40
BBBY 160506C00042000 C 05/06/16 42.0 4.75 5.45
BBBY 160506C00042500 C 05/06/16 42.5 4.25 5.65
BBBY 160506C00043000 C 05/06/16 43.0 3.75 5.15
BBBY 160506C00043500 C 05/06/16 43.5 3.30 4.65
BBBY 160506C00044000 C 05/06/16 44.0 2.82 4.15
BBBY 160506C00044500 C 05/06/16 44.5 2.31 2.98
BBBY 160506C00045000 C 05/06/16 45.0 1.92 2.49
BBBY 160506C00045500 C 05/06/16 45.5 1.61 2.01
BBBY 160506C00046000 C 05/06/16 46.0 1.37 1.59
BBBY 160506C00046500 C 05/06/16 46.5 1.04 1.21
BBBY 160506C00047000 C 05/06/16 47.0 0.75 0.88
BBBY 160506C00047500 C 05/06/16 47.5 0.53 0.61
BBBY 160506C00048000 C 05/06/16 48.0 0.33 0.41
BBBY 160506C00048500 C 05/06/16 48.5 0.20 0.26
BBBY 160506C00049000 C 05/06/16 49.0 0.12 0.16
BBBY 160506C00049500 C 05/06/16 49.5 0.06 0.10
BBBY 160506C00050000 C 05/06/16 50.0 0.03 0.07
BBBY 160506C00050500 C 05/06/16 50.5 0.00 0.22
BBBY 160506C00051000 C 05/06/16 51.0 0.00 0.14
BBBY 160506C00051500 C 05/06/16 51.5 0.00 0.24
BBBY 160506C00052000 C 05/06/16 52.0 0.00 0.12
BBBY 160506C00052500 C 05/06/16 52.5 0.00 0.06
BBBY 160506C00053000 C 05/06/16 53.0 0.00 0.06
BBBY 160506C00053500 C 05/06/16 53.5 0.00 0.20
BBBY 160506C00054000 C 05/06/16 54.0 0.00 0.19
BBBY 160506C00054500 C 05/06/16 54.5 0.00 0.18
BBBY 160506C00055000 C 05/06/16 55.0 0.00 0.04
BBBY 160506C00055500 C 05/06/16 55.5 0.00 0.16
BBBY 160506C00056000 C 05/06/16 56.0 0.00 0.17
BBBY 160506C00056500 C 05/06/16 56.5 0.00 0.23
BBBY 160506C00057000 C 05/06/16 57.0 0.00 0.23
BBBY 160506C00057500 C 05/06/16 57.5 0.00 0.23
BBBY 160506C00058000 C 05/06/16 58.0 0.00 0.23
BBBY 160506C00059000 C 05/06/16 59.0 0.00 0.23
BBBY 160506C00060000 C 05/06/16 60.0 0.00 0.25
BBBY 160506C00062500 C 05/06/16 62.5 0.00 0.23
BBBY 160506C00065000 C 05/06/16 65.0 0.00 0.23
BBBY 160506P00035000 P 05/06/16 35.0 0.00 0.23
BBBY 160506P00037500 P 05/06/16 37.5 0.00 0.23
BBBY 160506P00040000 P 05/06/16 40.0 0.00 0.23
BBBY 160506P00041000 P 05/06/16 41.0 0.00 0.25
BBBY 160506P00042000 P 05/06/16 42.0 0.00 0.17
BBBY 160506P00042500 P 05/06/16 42.5 0.00 0.25
BBBY 160506P00043000 P 05/06/16 43.0 0.00 0.25
BBBY 160506P00043500 P 05/06/16 43.5 0.00 0.25
BBBY 160506P00044000 P 05/06/16 44.0 0.00 0.19
BBBY 160506P00044500 P 05/06/16 44.5 0.00 0.23
BBBY 160506P00045000 P 05/06/16 45.0 0.09 0.18
BBBY 160506P00045500 P 05/06/16 45.5 0.16 0.23
BBBY 160506P00046000 P 05/06/16 46.0 0.24 0.32
BBBY 160506P00046500 P 05/06/16 46.5 0.38 0.46
BBBY 160506P00047000 P 05/06/16 47.0 0.56 0.62
BBBY 160506P00047500 P 05/06/16 47.5 0.79 0.97
BBBY 160506P00048000 P 05/06/16 48.0 1.08 1.19
BBBY 160506P00048500 P 05/06/16 48.5 1.41 1.55
BBBY 160506P00049000 P 05/06/16 49.0 1.76 2.01
BBBY 160506P00049500 P 05/06/16 49.5 2.24 2.51
BBBY 160506P00050000 P 05/06/16 50.0 2.08 3.30
BBBY 160506P00050500 P 05/06/16 50.5 2.40 3.85
BBBY 160506P00051000 P 05/06/16 51.0 2.90 4.30
BBBY 160506P00051500 P 05/06/16 51.5 3.35 4.80
BBBY 160506P00052000 P 05/06/16 52.0 3.90 5.30
BBBY 160506P00052500 P 05/06/16 52.5 4.40 5.80
BBBY 160506P00053000 P 05/06/16 53.0 4.80 6.05
BBBY 160506P00053500 P 05/06/16 53.5 5.25 6.60
BBBY 160506P00054000 P 05/06/16 54.0 5.80 7.10
BBBY 160506P00054500 P 05/06/16 54.5 6.35 7.80
BBBY 160506P00055000 P 05/06/16 55.0 6.25 8.85
BBBY 160506P00055500 P 05/06/16 55.5 6.50 9.10
BBBY 160506P00056000 P 05/06/16 56.0 7.00 9.65
BBBY 160506P00056500 P 05/06/16 56.5 7.25 9.65
BBBY 160506P00057000 P 05/06/16 57.0 7.75 11.45
BBBY 160506P00057500 P 05/06/16 57.5 8.25 11.95
BBBY 160506P00058000 P 05/06/16 58.0 8.75 11.15
BBBY 160506P00059000 P 05/06/16 59.0 9.75 13.45
BBBY 160506P00060000 P 05/06/16 60.0 10.75 14.45
BBBY 160506P00062500 P 05/06/16 62.5 13.20 17.00
BBBY 160506P00065000 P 05/06/16 65.0 15.75 19.40
BBBY 160513C00040000 C 05/13/16 40.0 6.70 8.25
BBBY 160513C00041000 C 05/13/16 41.0 5.75 6.95
BBBY 160513C00042000 C 05/13/16 42.0 4.80 5.95
BBBY 160513C00042500 C 05/13/16 42.5 4.30 5.70
BBBY 160513C00043000 C 05/13/16 43.0 3.85 5.20
BBBY 160513C00043500 C 05/13/16 43.5 3.35 4.70
BBBY 160513C00044000 C 05/13/16 44.0 2.95 4.25
BBBY 160513C00044500 C 05/13/16 44.5 2.51 3.15
BBBY 160513C00045000 C 05/13/16 45.0 2.21 2.78
BBBY 160513C00045500 C 05/13/16 45.5 1.82 2.23
BBBY 160513C00046000 C 05/13/16 46.0 1.63 1.83
BBBY 160513C00046500 C 05/13/16 46.5 1.32 1.45
BBBY 160513C00047000 C 05/13/16 47.0 1.04 1.17
BBBY 160513C00047500 C 05/13/16 47.5 0.74 0.91
BBBY 160513C00048000 C 05/13/16 48.0 0.58 0.69
BBBY 160513C00048500 C 05/13/16 48.5 0.36 0.49
BBBY 160513C00049000 C 05/13/16 49.0 0.29 0.35
BBBY 160513C00049500 C 05/13/16 49.5 0.19 0.24
BBBY 160513C00050000 C 05/13/16 50.0 0.12 0.16
BBBY 160513C00050500 C 05/13/16 50.5 0.06 0.13
BBBY 160513C00051000 C 05/13/16 51.0 0.04 0.09
BBBY 160513C00051500 C 05/13/16 51.5 0.00 0.18
BBBY 160513C00052000 C 05/13/16 52.0 0.00 0.19
BBBY 160513C00052500 C 05/13/16 52.5 0.00 0.06
BBBY 160513C00053000 C 05/13/16 53.0 0.00 0.05
BBBY 160513C00053500 C 05/13/16 53.5 0.00 0.17
BBBY 160513C00054000 C 05/13/16 54.0 0.00 0.17
BBBY 160513C00054500 C 05/13/16 54.5 0.00 0.15
BBBY 160513C00055000 C 05/13/16 55.0 0.00 0.04
BBBY 160513C00055500 C 05/13/16 55.5 0.00 0.17
BBBY 160513C00056000 C 05/13/16 56.0 0.00 0.12
BBBY 160513C00056500 C 05/13/16 56.5 0.00 0.24
BBBY 160513C00057000 C 05/13/16 57.0 0.00 0.24
BBBY 160513C00057500 C 05/13/16 57.5 0.00 0.23
BBBY 160513C00058000 C 05/13/16 58.0 0.00 0.23
BBBY 160513C00060000 C 05/13/16 60.0 0.00 0.22
BBBY 160513P00040000 P 05/13/16 40.0 0.00 0.12
BBBY 160513P00041000 P 05/13/16 41.0 0.01 0.13
BBBY 160513P00042000 P 05/13/16 42.0 0.00 0.25
BBBY 160513P00042500 P 05/13/16 42.5 0.00 0.25
BBBY 160513P00043000 P 05/13/16 43.0 0.01 0.24
BBBY 160513P00043500 P 05/13/16 43.5 0.12 0.20
BBBY 160513P00044000 P 05/13/16 44.0 0.07 0.22
BBBY 160513P00044500 P 05/13/16 44.5 0.20 0.31
BBBY 160513P00045000 P 05/13/16 45.0 0.26 0.36
BBBY 160513P00045500 P 05/13/16 45.5 0.35 0.45
BBBY 160513P00046000 P 05/13/16 46.0 0.46 0.64
BBBY 160513P00046500 P 05/13/16 46.5 0.64 0.79
BBBY 160513P00047000 P 05/13/16 47.0 0.83 0.97
BBBY 160513P00047500 P 05/13/16 47.5 1.04 1.20
BBBY 160513P00048000 P 05/13/16 48.0 1.32 1.54
BBBY 160513P00048500 P 05/13/16 48.5 1.63 2.10
BBBY 160513P00049000 P 05/13/16 49.0 2.00 2.27
BBBY 160513P00049500 P 05/13/16 49.5 2.39 2.69
BBBY 160513P00050000 P 05/13/16 50.0 2.14 3.35
BBBY 160513P00050500 P 05/13/16 50.5 2.60 3.85
BBBY 160513P00051000 P 05/13/16 51.0 2.95 4.35
BBBY 160513P00051500 P 05/13/16 51.5 3.45 4.85
BBBY 160513P00052000 P 05/13/16 52.0 3.90 5.35
BBBY 160513P00052500 P 05/13/16 52.5 4.40 5.85
BBBY 160513P00053000 P 05/13/16 53.0 4.90 6.35
BBBY 160513P00053500 P 05/13/16 53.5 5.25 6.70
BBBY 160513P00054000 P 05/13/16 54.0 5.85 7.20
BBBY 160513P00054500 P 05/13/16 54.5 6.25 7.85
BBBY 160513P00055000 P 05/13/16 55.0 6.00 8.85
BBBY 160513P00055500 P 05/13/16 55.5 6.70 8.60
BBBY 160513P00056000 P 05/13/16 56.0 7.20 9.10
BBBY 160513P00056500 P 05/13/16 56.5 7.55 9.80
BBBY 160513P00057000 P 05/13/16 57.0 8.05 10.10
BBBY 160513P00057500 P 05/13/16 57.5 8.25 11.95
BBBY 160513P00058000 P 05/13/16 58.0 8.75 12.50
BBBY 160513P00060000 P 05/13/16 60.0 10.65 14.40
BBBY 160520C00030000 C 05/20/16 30.0 16.20 18.05
BBBY 160520C00032500 C 05/20/16 32.5 13.05 16.50
BBBY 160520C00035000 C 05/20/16 35.0 11.70 13.25
BBBY 160520C00037500 C 05/20/16 37.5 9.15 10.80
BBBY 160520C00040000 C 05/20/16 40.0 6.80 8.25
BBBY 160520C00041000 C 05/20/16 41.0 5.85 6.65
BBBY 160520C00041500 C 05/20/16 41.5 5.35 6.15
BBBY 160520C00042000 C 05/20/16 42.0 4.90 5.90
BBBY 160520C00042500 C 05/20/16 42.5 4.45 5.40
BBBY 160520C00043000 C 05/20/16 43.0 4.00 5.20
BBBY 160520C00043500 C 05/20/16 43.5 3.55 4.20
BBBY 160520C00044000 C 05/20/16 44.0 3.15 3.95
BBBY 160520C00044500 C 05/20/16 44.5 2.75 3.35
BBBY 160520C00045000 C 05/20/16 45.0 2.45 2.76
BBBY 160520C00045500 C 05/20/16 45.5 2.16 2.37
BBBY 160520C00046000 C 05/20/16 46.0 1.91 1.98
BBBY 160520C00046500 C 05/20/16 46.5 1.58 1.65
BBBY 160520C00047000 C 05/20/16 47.0 1.28 1.35
BBBY 160520C00047500 C 05/20/16 47.5 1.02 1.08
BBBY 160520C00048000 C 05/20/16 48.0 0.80 0.85
BBBY 160520C00048500 C 05/20/16 48.5 0.61 0.66
BBBY 160520C00049000 C 05/20/16 49.0 0.45 0.50
BBBY 160520C00049500 C 05/20/16 49.5 0.33 0.37
BBBY 160520C00050000 C 05/20/16 50.0 0.24 0.27
BBBY 160520C00050500 C 05/20/16 50.5 0.16 0.20
BBBY 160520C00051000 C 05/20/16 51.0 0.11 0.14
BBBY 160520C00051500 C 05/20/16 51.5 0.07 0.10
BBBY 160520C00052000 C 05/20/16 52.0 0.05 0.08
BBBY 160520C00052500 C 05/20/16 52.5 0.03 0.06
BBBY 160520C00053000 C 05/20/16 53.0 0.02 0.05
BBBY 160520C00053500 C 05/20/16 53.5 0.00 0.05
BBBY 160520C00054000 C 05/20/16 54.0 0.00 0.05
BBBY 160520C00054500 C 05/20/16 54.5 0.00 0.05
BBBY 160520C00055000 C 05/20/16 55.0 0.01 0.03
BBBY 160520C00055500 C 05/20/16 55.5 0.00 0.05
BBBY 160520C00056000 C 05/20/16 56.0 0.00 0.05
BBBY 160520C00056500 C 05/20/16 56.5 0.00 0.05
BBBY 160520C00057000 C 05/20/16 57.0 0.00 0.05
BBBY 160520C00057500 C 05/20/16 57.5 0.01 0.05
BBBY 160520C00058000 C 05/20/16 58.0 0.00 0.05
BBBY 160520C00058500 C 05/20/16 58.5 0.00 0.05
BBBY 160520C00059000 C 05/20/16 59.0 0.00 0.05
BBBY 160520C00060000 C 05/20/16 60.0 0.00 0.06
BBBY 160520C00062500 C 05/20/16 62.5 0.00 0.05
BBBY 160520C00065000 C 05/20/16 65.0 0.00 0.05
BBBY 160520C00067500 C 05/20/16 67.5 0.00 0.05
BBBY 160520C00070000 C 05/20/16 70.0 0.00 0.05
BBBY 160520C00075000 C 05/20/16 75.0 0.00 0.04
BBBY 160520C00080000 C 05/20/16 80.0 0.00 0.04
BBBY 160520C00085000 C 05/20/16 85.0 0.00 0.04
BBBY 160520C00090000 C 05/20/16 90.0 0.00 0.04
BBBY 160520P00030000 P 05/20/16 30.0 0.00 0.04
BBBY 160520P00032500 P 05/20/16 32.5 0.00 0.04
BBBY 160520P00035000 P 05/20/16 35.0 0.00 0.04
BBBY 160520P00037500 P 05/20/16 37.5 0.00 0.05
BBBY 160520P00040000 P 05/20/16 40.0 0.01 0.07
BBBY 160520P00041000 P 05/20/16 41.0 0.02 0.10
BBBY 160520P00041500 P 05/20/16 41.5 0.04 0.12
BBBY 160520P00042000 P 05/20/16 42.0 0.10 0.14
BBBY 160520P00042500 P 05/20/16 42.5 0.13 0.17
BBBY 160520P00043000 P 05/20/16 43.0 0.17 0.21
BBBY 160520P00043500 P 05/20/16 43.5 0.22 0.26
BBBY 160520P00044000 P 05/20/16 44.0 0.27 0.31
BBBY 160520P00044500 P 05/20/16 44.5 0.34 0.39
BBBY 160520P00045000 P 05/20/16 45.0 0.43 0.48
BBBY 160520P00045500 P 05/20/16 45.5 0.54 0.59
BBBY 160520P00046000 P 05/20/16 46.0 0.67 0.71
BBBY 160520P00046500 P 05/20/16 46.5 0.84 0.89
BBBY 160520P00047000 P 05/20/16 47.0 1.04 1.08
BBBY 160520P00047500 P 05/20/16 47.5 1.27 1.33
BBBY 160520P00048000 P 05/20/16 48.0 1.51 1.60
BBBY 160520P00048500 P 05/20/16 48.5 1.82 1.92
BBBY 160520P00049000 P 05/20/16 49.0 2.17 2.26
BBBY 160520P00049500 P 05/20/16 49.5 2.55 2.69
BBBY 160520P00050000 P 05/20/16 50.0 2.94 3.10
BBBY 160520P00050500 P 05/20/16 50.5 3.35 3.55
BBBY 160520P00051000 P 05/20/16 51.0 3.45 4.35
BBBY 160520P00051500 P 05/20/16 51.5 4.20 4.85
BBBY 160520P00052000 P 05/20/16 52.0 4.70 5.30
BBBY 160520P00052500 P 05/20/16 52.5 5.20 5.55
BBBY 160520P00053000 P 05/20/16 53.0 5.65 6.40
BBBY 160520P00053500 P 05/20/16 53.5 6.15 6.85
BBBY 160520P00054000 P 05/20/16 54.0 6.65 7.30
BBBY 160520P00054500 P 05/20/16 54.5 7.15 7.60
BBBY 160520P00055000 P 05/20/16 55.0 7.70 8.10
BBBY 160520P00055500 P 05/20/16 55.5 7.30 8.75
BBBY 160520P00056000 P 05/20/16 56.0 8.70 9.20
BBBY 160520P00056500 P 05/20/16 56.5 8.20 10.35
BBBY 160520P00057000 P 05/20/16 57.0 8.05 10.85
BBBY 160520P00057500 P 05/20/16 57.5 9.50 10.95
BBBY 160520P00058000 P 05/20/16 58.0 8.75 12.50
BBBY 160520P00058500 P 05/20/16 58.5 9.20 13.00
BBBY 160520P00059000 P 05/20/16 59.0 10.15 13.00
BBBY 160520P00060000 P 05/20/16 60.0 11.95 13.25
BBBY 160520P00062500 P 05/20/16 62.5 14.55 15.75
BBBY 160520P00065000 P 05/20/16 65.0 16.95 18.60
BBBY 160520P00067500 P 05/20/16 67.5 18.25 21.95
BBBY 160520P00070000 P 05/20/16 70.0 20.95 24.50
BBBY 160520P00075000 P 05/20/16 75.0 25.85 29.35
BBBY 160520P00080000 P 05/20/16 80.0 30.95 33.95
BBBY 160520P00085000 P 05/20/16 85.0 35.95 38.55
BBBY 160520P00090000 P 05/20/16 90.0 40.95 43.55
BBBY 160527C00040000 C 05/27/16 40.0 6.80 8.35
BBBY 160527C00041000 C 05/27/16 41.0 5.85 6.60
BBBY 160527C00042000 C 05/27/16 42.0 5.00 5.65
BBBY 160527C00042500 C 05/27/16 42.5 4.50 5.10
BBBY 160527C00043000 C 05/27/16 43.0 4.05 4.65
BBBY 160527C00043500 C 05/27/16 43.5 3.70 4.15
BBBY 160527C00044000 C 05/27/16 44.0 3.25 3.75
BBBY 160527C00044500 C 05/27/16 44.5 3.10 3.35
BBBY 160527C00045000 C 05/27/16 45.0 2.70 2.91
BBBY 160527C00045500 C 05/27/16 45.5 2.32 2.53
BBBY 160527C00046000 C 05/27/16 46.0 1.98 2.18
BBBY 160527C00046500 C 05/27/16 46.5 1.65 1.84
BBBY 160527C00047000 C 05/27/16 47.0 1.37 1.54
BBBY 160527C00047500 C 05/27/16 47.5 1.10 1.27
BBBY 160527C00048000 C 05/27/16 48.0 0.95 1.03
BBBY 160527C00048500 C 05/27/16 48.5 0.76 0.82
BBBY 160527C00049000 C 05/27/16 49.0 0.59 0.65
BBBY 160527C00049500 C 05/27/16 49.5 0.44 0.51
BBBY 160527C00050000 C 05/27/16 50.0 0.33 0.39
BBBY 160527C00050500 C 05/27/16 50.5 0.24 0.29
BBBY 160527C00051000 C 05/27/16 51.0 0.17 0.22
BBBY 160527C00051500 C 05/27/16 51.5 0.11 0.17
BBBY 160527C00052000 C 05/27/16 52.0 0.08 0.13
BBBY 160527C00052500 C 05/27/16 52.5 0.05 0.10
BBBY 160527C00053000 C 05/27/16 53.0 0.03 0.08
BBBY 160527C00053500 C 05/27/16 53.5 0.01 0.06
BBBY 160527C00054000 C 05/27/16 54.0 0.01 0.05
BBBY 160527C00054500 C 05/27/16 54.5 0.00 0.05
BBBY 160527C00055000 C 05/27/16 55.0 0.00 0.04
BBBY 160527C00055500 C 05/27/16 55.5 0.00 0.04
BBBY 160527C00056000 C 05/27/16 56.0 0.00 0.03
BBBY 160527C00056500 C 05/27/16 56.5 0.00 0.03
BBBY 160527C00057000 C 05/27/16 57.0 0.00 0.03
BBBY 160527C00057500 C 05/27/16 57.5 0.00 0.03
BBBY 160527C00058000 C 05/27/16 58.0 0.00 0.03
BBBY 160527P00040000 P 05/27/16 40.0 0.06 0.13
BBBY 160527P00041000 P 05/27/16 41.0 0.13 0.14
BBBY 160527P00042000 P 05/27/16 42.0 0.15 0.23
BBBY 160527P00042500 P 05/27/16 42.5 0.19 0.27
BBBY 160527P00043000 P 05/27/16 43.0 0.24 0.32
BBBY 160527P00043500 P 05/27/16 43.5 0.30 0.39
BBBY 160527P00044000 P 05/27/16 44.0 0.34 0.45
BBBY 160527P00044500 P 05/27/16 44.5 0.45 0.53
BBBY 160527P00045000 P 05/27/16 45.0 0.56 0.64
BBBY 160527P00045500 P 05/27/16 45.5 0.67 0.76
BBBY 160527P00046000 P 05/27/16 46.0 0.82 0.91
BBBY 160527P00046500 P 05/27/16 46.5 0.97 1.09
BBBY 160527P00047000 P 05/27/16 47.0 1.19 1.29
BBBY 160527P00047500 P 05/27/16 47.5 1.42 1.56
BBBY 160527P00048000 P 05/27/16 48.0 1.69 1.82
BBBY 160527P00048500 P 05/27/16 48.5 1.98 2.12
BBBY 160527P00049000 P 05/27/16 49.0 2.30 2.45
BBBY 160527P00049500 P 05/27/16 49.5 2.65 2.87
BBBY 160527P00050000 P 05/27/16 50.0 3.00 3.25
BBBY 160527P00050500 P 05/27/16 50.5 3.40 3.95
BBBY 160527P00051000 P 05/27/16 51.0 3.75 4.40
BBBY 160527P00051500 P 05/27/16 51.5 4.25 4.90
BBBY 160527P00052000 P 05/27/16 52.0 4.70 5.35
BBBY 160527P00052500 P 05/27/16 52.5 5.20 5.85
BBBY 160527P00053000 P 05/27/16 53.0 4.95 6.80
BBBY 160527P00053500 P 05/27/16 53.5 6.20 6.80
BBBY 160527P00054000 P 05/27/16 54.0 6.60 7.35
BBBY 160527P00054500 P 05/27/16 54.5 7.20 7.75
BBBY 160527P00055000 P 05/27/16 55.0 6.75 8.75
BBBY 160527P00055500 P 05/27/16 55.5 7.40 8.80
BBBY 160527P00056000 P 05/27/16 56.0 7.65 9.80
BBBY 160527P00056500 P 05/27/16 56.5 7.60 10.35
BBBY 160527P00057000 P 05/27/16 57.0 8.00 11.35
BBBY 160527P00057500 P 05/27/16 57.5 8.55 12.05
BBBY 160527P00058000 P 05/27/16 58.0 9.05 12.60
BBBY 160603C00040000 C 06/03/16 40.0 6.80 7.70
BBBY 160603C00041000 C 06/03/16 41.0 5.90 6.70
BBBY 160603C00041500 C 06/03/16 41.5 5.45 6.20
BBBY 160603C00042000 C 06/03/16 42.0 5.00 5.70
BBBY 160603C00042500 C 06/03/16 42.5 4.55 5.40
BBBY 160603C00043000 C 06/03/16 43.0 4.15 4.85
BBBY 160603C00043500 C 06/03/16 43.5 3.70 4.35
BBBY 160603C00044000 C 06/03/16 44.0 3.60 3.85
BBBY 160603C00044500 C 06/03/16 44.5 3.20 3.45
BBBY 160603C00045000 C 06/03/16 45.0 2.80 3.05
BBBY 160603C00045500 C 06/03/16 45.5 2.43 2.65
BBBY 160603C00046000 C 06/03/16 46.0 2.09 2.31
BBBY 160603C00046500 C 06/03/16 46.5 1.77 1.95
BBBY 160603C00047000 C 06/03/16 47.0 1.49 1.67
BBBY 160603C00047500 C 06/03/16 47.5 1.23 1.40
BBBY 160603C00048000 C 06/03/16 48.0 1.00 1.16
BBBY 160603C00048500 C 06/03/16 48.5 0.79 0.95
BBBY 160603C00049000 C 06/03/16 49.0 0.70 0.77
BBBY 160603C00049500 C 06/03/16 49.5 0.55 0.60
BBBY 160603C00050000 C 06/03/16 50.0 0.38 0.49
BBBY 160603C00050500 C 06/03/16 50.5 0.30 0.38
BBBY 160603C00051000 C 06/03/16 51.0 0.20 0.29
BBBY 160603C00051500 C 06/03/16 51.5 0.16 0.24
BBBY 160603C00052000 C 06/03/16 52.0 0.12 0.19
BBBY 160603C00052500 C 06/03/16 52.5 0.07 0.15
BBBY 160603C00053000 C 06/03/16 53.0 0.05 0.12
BBBY 160603C00053500 C 06/03/16 53.5 0.03 0.10
BBBY 160603C00054000 C 06/03/16 54.0 0.02 0.08
BBBY 160603C00054500 C 06/03/16 54.5 0.01 0.06
BBBY 160603C00055000 C 06/03/16 55.0 0.00 0.05
BBBY 160603C00055500 C 06/03/16 55.5 0.00 0.04
BBBY 160603C00056000 C 06/03/16 56.0 0.00 0.04
BBBY 160603C00056500 C 06/03/16 56.5 0.00 0.04
BBBY 160603C00057000 C 06/03/16 57.0 0.00 0.04
BBBY 160603C00057500 C 06/03/16 57.5 0.00 0.03
BBBY 160603P00040000 P 06/03/16 40.0 0.08 0.16
BBBY 160603P00041000 P 06/03/16 41.0 0.13 0.21
BBBY 160603P00041500 P 06/03/16 41.5 0.16 0.24
BBBY 160603P00042000 P 06/03/16 42.0 0.20 0.28
BBBY 160603P00042500 P 06/03/16 42.5 0.25 0.34
BBBY 160603P00043000 P 06/03/16 43.0 0.31 0.40
BBBY 160603P00043500 P 06/03/16 43.5 0.37 0.47
BBBY 160603P00044000 P 06/03/16 44.0 0.45 0.53
BBBY 160603P00044500 P 06/03/16 44.5 0.53 0.61
BBBY 160603P00045000 P 06/03/16 45.0 0.65 0.71
BBBY 160603P00045500 P 06/03/16 45.5 0.77 0.86
BBBY 160603P00046000 P 06/03/16 46.0 0.93 1.02
BBBY 160603P00046500 P 06/03/16 46.5 1.10 1.20
BBBY 160603P00047000 P 06/03/16 47.0 1.31 1.41
BBBY 160603P00047500 P 06/03/16 47.5 1.54 1.65
BBBY 160603P00048000 P 06/03/16 48.0 1.80 1.91
BBBY 160603P00048500 P 06/03/16 48.5 2.09 2.25
BBBY 160603P00049000 P 06/03/16 49.0 2.41 2.57
BBBY 160603P00049500 P 06/03/16 49.5 2.75 2.97
BBBY 160603P00050000 P 06/03/16 50.0 3.10 3.30
BBBY 160603P00050500 P 06/03/16 50.5 3.45 4.00
BBBY 160603P00051000 P 06/03/16 51.0 3.75 4.50
BBBY 160603P00051500 P 06/03/16 51.5 4.25 4.95
BBBY 160603P00052000 P 06/03/16 52.0 4.60 5.40
BBBY 160603P00052500 P 06/03/16 52.5 5.20 5.85
BBBY 160603P00053000 P 06/03/16 53.0 5.60 6.40
BBBY 160603P00053500 P 06/03/16 53.5 6.10 6.85
BBBY 160603P00054000 P 06/03/16 54.0 6.60 7.35
BBBY 160603P00054500 P 06/03/16 54.5 7.15 7.85
BBBY 160603P00055000 P 06/03/16 55.0 7.65 8.35
BBBY 160603P00055500 P 06/03/16 55.5 7.25 9.15
BBBY 160603P00056000 P 06/03/16 56.0 7.75 9.65
BBBY 160603P00056500 P 06/03/16 56.5 7.60 10.45
BBBY 160603P00057000 P 06/03/16 57.0 8.10 10.90
BBBY 160603P00057500 P 06/03/16 57.5 8.35 11.90
BBBY 160610C00040000 C 06/10/16 40.0 6.85 8.40
BBBY 160610C00041000 C 06/10/16 41.0 5.95 6.90
BBBY 160610C00042000 C 06/10/16 42.0 5.10 5.75
BBBY 160610C00043000 C 06/10/16 43.0 3.95 5.50
BBBY 160610C00043500 C 06/10/16 43.5 3.80 4.45
BBBY 160610C00044000 C 06/10/16 44.0 3.70 3.95
BBBY 160610C00044500 C 06/10/16 44.5 3.30 3.55
BBBY 160610C00045000 C 06/10/16 45.0 2.92 3.20
BBBY 160610C00045500 C 06/10/16 45.5 2.57 2.80
BBBY 160610C00046000 C 06/10/16 46.0 2.23 2.48
BBBY 160610C00046500 C 06/10/16 46.5 1.91 2.17
BBBY 160610C00047000 C 06/10/16 47.0 1.62 1.86
BBBY 160610C00047500 C 06/10/16 47.5 1.37 1.58
BBBY 160610C00048000 C 06/10/16 48.0 1.13 1.34
BBBY 160610C00048500 C 06/10/16 48.5 0.92 1.13
BBBY 160610C00049000 C 06/10/16 49.0 0.74 0.93
BBBY 160610C00049500 C 06/10/16 49.5 0.59 0.77
BBBY 160610C00050000 C 06/10/16 50.0 0.46 0.63
BBBY 160610C00050500 C 06/10/16 50.5 0.38 0.50
BBBY 160610C00051000 C 06/10/16 51.0 0.27 0.41
BBBY 160610C00051500 C 06/10/16 51.5 0.22 0.33
BBBY 160610C00052000 C 06/10/16 52.0 0.15 0.26
BBBY 160610C00052500 C 06/10/16 52.5 0.11 0.21
BBBY 160610C00053000 C 06/10/16 53.0 0.09 0.17
BBBY 160610C00053500 C 06/10/16 53.5 0.06 0.14
BBBY 160610C00054000 C 06/10/16 54.0 0.04 0.11
BBBY 160610C00054500 C 06/10/16 54.5 0.03 0.09
BBBY 160610C00055000 C 06/10/16 55.0 0.01 0.08
BBBY 160610C00055500 C 06/10/16 55.5 0.01 0.06
BBBY 160610C00056000 C 06/10/16 56.0 0.00 0.06
BBBY 160610C00056500 C 06/10/16 56.5 0.00 0.05
BBBY 160610C00057000 C 06/10/16 57.0 0.00 0.04
BBBY 160610C00057500 C 06/10/16 57.5 0.00 0.04
BBBY 160610C00058000 C 06/10/16 58.0 0.00 0.04
BBBY 160610C00059000 C 06/10/16 59.0 0.00 0.03
BBBY 160610P00040000 P 06/10/16 40.0 0.11 0.21
BBBY 160610P00041000 P 06/10/16 41.0 0.18 0.28
BBBY 160610P00042000 P 06/10/16 42.0 0.27 0.38
BBBY 160610P00043000 P 06/10/16 43.0 0.38 0.51
BBBY 160610P00043500 P 06/10/16 43.5 0.45 0.57
BBBY 160610P00044000 P 06/10/16 44.0 0.54 0.64
BBBY 160610P00044500 P 06/10/16 44.5 0.64 0.74
BBBY 160610P00045000 P 06/10/16 45.0 0.76 0.87
BBBY 160610P00045500 P 06/10/16 45.5 0.90 1.02
BBBY 160610P00046000 P 06/10/16 46.0 1.05 1.17
BBBY 160610P00046500 P 06/10/16 46.5 1.25 1.36
BBBY 160610P00047000 P 06/10/16 47.0 1.44 1.57
BBBY 160610P00047500 P 06/10/16 47.5 1.68 1.80
BBBY 160610P00048000 P 06/10/16 48.0 1.93 2.08
BBBY 160610P00048500 P 06/10/16 48.5 2.22 2.35
BBBY 160610P00049000 P 06/10/16 49.0 2.52 2.71
BBBY 160610P00049500 P 06/10/16 49.5 2.86 3.10
BBBY 160610P00050000 P 06/10/16 50.0 3.20 3.45
BBBY 160610P00050500 P 06/10/16 50.5 3.60 3.85
BBBY 160610P00051000 P 06/10/16 51.0 3.40 4.95
BBBY 160610P00051500 P 06/10/16 51.5 4.25 5.00
BBBY 160610P00052000 P 06/10/16 52.0 4.75 5.50
BBBY 160610P00052500 P 06/10/16 52.5 5.25 5.85
BBBY 160610P00053000 P 06/10/16 53.0 5.75 6.35
BBBY 160610P00053500 P 06/10/16 53.5 6.10 6.95
BBBY 160610P00054000 P 06/10/16 54.0 6.60 7.40
BBBY 160610P00054500 P 06/10/16 54.5 7.10 7.90
BBBY 160610P00055000 P 06/10/16 55.0 7.55 8.50
BBBY 160610P00055500 P 06/10/16 55.5 7.25 9.25
BBBY 160610P00056000 P 06/10/16 56.0 7.75 9.70
BBBY 160610P00056500 P 06/10/16 56.5 7.60 10.25
BBBY 160610P00057000 P 06/10/16 57.0 8.15 11.65
BBBY 160610P00057500 P 06/10/16 57.5 8.60 11.30
BBBY 160610P00058000 P 06/10/16 58.0 9.10 11.90
BBBY 160610P00059000 P 06/10/16 59.0 9.50 13.75
BBBY 160617C00025000 C 06/17/16 25.0 20.30 23.05
BBBY 160617C00027500 C 06/17/16 27.5 17.95 20.55
BBBY 160617C00030000 C 06/17/16 30.0 15.70 18.05
BBBY 160617C00032500 C 06/17/16 32.5 13.65 15.55
BBBY 160617C00035000 C 06/17/16 35.0 11.15 14.20
BBBY 160617C00037500 C 06/17/16 37.5 8.85 12.00
BBBY 160617C00040000 C 06/17/16 40.0 6.45 7.90
BBBY 160617C00042500 C 06/17/16 42.5 4.55 5.40
BBBY 160617C00045000 C 06/17/16 45.0 3.10 3.25
BBBY 160617C00047500 C 06/17/16 47.5 1.59 1.65
BBBY 160617C00050000 C 06/17/16 50.0 0.64 0.68
BBBY 160617C00052500 C 06/17/16 52.5 0.19 0.26
BBBY 160617C00055000 C 06/17/16 55.0 0.04 0.09
BBBY 160617C00057500 C 06/17/16 57.5 0.00 0.04
BBBY 160617C00060000 C 06/17/16 60.0 0.00 0.03
BBBY 160617C00065000 C 06/17/16 65.0 0.00 0.03
BBBY 160617C00070000 C 06/17/16 70.0 0.00 0.02
BBBY 160617P00025000 P 06/17/16 25.0 0.00 0.03
BBBY 160617P00027500 P 06/17/16 27.5 0.00 0.03
BBBY 160617P00030000 P 06/17/16 30.0 0.00 0.05
BBBY 160617P00032500 P 06/17/16 32.5 0.00 0.06
BBBY 160617P00035000 P 06/17/16 35.0 0.02 0.09
BBBY 160617P00037500 P 06/17/16 37.5 0.09 0.13
BBBY 160617P00040000 P 06/17/16 40.0 0.17 0.24
BBBY 160617P00042500 P 06/17/16 42.5 0.43 0.49
BBBY 160617P00045000 P 06/17/16 45.0 0.92 0.98
BBBY 160617P00047500 P 06/17/16 47.5 1.89 1.95
BBBY 160617P00050000 P 06/17/16 50.0 3.40 3.55
BBBY 160617P00052500 P 06/17/16 52.5 5.45 5.85
BBBY 160617P00055000 P 06/17/16 55.0 7.60 8.40
BBBY 160617P00057500 P 06/17/16 57.5 9.55 10.90
BBBY 160617P00060000 P 06/17/16 60.0 11.00 13.45
BBBY 160617P00065000 P 06/17/16 65.0 15.60 19.80
BBBY 160617P00070000 P 06/17/16 70.0 20.90 23.50
BBBY 160819C00025000 C 08/19/16 25.0 20.45 23.05
BBBY 160819C00027500 C 08/19/16 27.5 18.05 20.95
BBBY 160819C00030000 C 08/19/16 30.0 16.80 18.00
BBBY 160819C00032500 C 08/19/16 32.5 13.70 15.65
BBBY 160819C00035000 C 08/19/16 35.0 12.00 13.00
BBBY 160819C00037500 C 08/19/16 37.5 9.70 10.85
BBBY 160819C00040000 C 08/19/16 40.0 7.55 8.75
BBBY 160819C00042500 C 08/19/16 42.5 5.75 6.00
BBBY 160819C00045000 C 08/19/16 45.0 4.10 4.25
BBBY 160819C00047500 C 08/19/16 47.5 2.72 2.79
BBBY 160819C00050000 C 08/19/16 50.0 1.66 1.72
BBBY 160819C00052500 C 08/19/16 52.5 0.92 0.98
BBBY 160819C00055000 C 08/19/16 55.0 0.49 0.53
BBBY 160819C00057500 C 08/19/16 57.5 0.24 0.28
BBBY 160819C00060000 C 08/19/16 60.0 0.10 0.19
BBBY 160819C00065000 C 08/19/16 65.0 0.01 0.07
BBBY 160819C00070000 C 08/19/16 70.0 0.00 0.04
BBBY 160819C00075000 C 08/19/16 75.0 0.00 0.03
BBBY 160819P00025000 P 08/19/16 25.0 0.01 0.08
BBBY 160819P00027500 P 08/19/16 27.5 0.04 0.10
BBBY 160819P00030000 P 08/19/16 30.0 0.07 0.13
BBBY 160819P00032500 P 08/19/16 32.5 0.14 0.19
BBBY 160819P00035000 P 08/19/16 35.0 0.21 0.30
BBBY 160819P00037500 P 08/19/16 37.5 0.39 0.48
BBBY 160819P00040000 P 08/19/16 40.0 0.71 0.79
BBBY 160819P00042500 P 08/19/16 42.5 1.20 1.27
BBBY 160819P00045000 P 08/19/16 45.0 1.94 2.02
BBBY 160819P00047500 P 08/19/16 47.5 3.00 3.10
BBBY 160819P00050000 P 08/19/16 50.0 4.40 4.55
BBBY 160819P00052500 P 08/19/16 52.5 6.15 6.35
BBBY 160819P00055000 P 08/19/16 55.0 7.55 8.80
BBBY 160819P00057500 P 08/19/16 57.5 9.80 11.35
BBBY 160819P00060000 P 08/19/16 60.0 12.15 13.90
BBBY 160819P00065000 P 08/19/16 65.0 16.85 19.00
BBBY 160819P00070000 P 08/19/16 70.0 21.05 24.35
BBBY 160819P00075000 P 08/19/16 75.0 26.10 29.70
BBBY 161118C00025000 C 11/18/16 25.0 20.10 23.85
BBBY 161118C00027500 C 11/18/16 27.5 17.70 21.20
BBBY 161118C00030000 C 11/18/16 30.0 15.50 18.40
BBBY 161118C00032500 C 11/18/16 32.5 14.30 15.50
BBBY 161118C00035000 C 11/18/16 35.0 11.80 13.00
BBBY 161118C00037500 C 11/18/16 37.5 9.90 11.50
BBBY 161118C00040000 C 11/18/16 40.0 7.45 9.45
BBBY 161118C00042500 C 11/18/16 42.5 6.65 6.85
BBBY 161118C00045000 C 11/18/16 45.0 5.05 5.20
BBBY 161118C00047500 C 11/18/16 47.5 3.70 3.80
BBBY 161118C00050000 C 11/18/16 50.0 2.57 2.69
BBBY 161118C00052500 C 11/18/16 52.5 1.72 1.83
BBBY 161118C00055000 C 11/18/16 55.0 1.10 1.20
BBBY 161118C00057500 C 11/18/16 57.5 0.69 0.78
BBBY 161118C00060000 C 11/18/16 60.0 0.42 0.53
BBBY 161118C00065000 C 11/18/16 65.0 0.14 0.23
BBBY 161118C00070000 C 11/18/16 70.0 0.03 0.11
BBBY 161118P00025000 P 11/18/16 25.0 0.07 0.16
BBBY 161118P00027500 P 11/18/16 27.5 0.13 0.22
BBBY 161118P00030000 P 11/18/16 30.0 0.22 0.31
BBBY 161118P00032500 P 11/18/16 32.5 0.36 0.46
BBBY 161118P00035000 P 11/18/16 35.0 0.59 0.68
BBBY 161118P00037500 P 11/18/16 37.5 0.94 1.01
BBBY 161118P00040000 P 11/18/16 40.0 1.39 1.47
BBBY 161118P00042500 P 11/18/16 42.5 2.02 2.13
BBBY 161118P00045000 P 11/18/16 45.0 2.89 3.05
BBBY 161118P00047500 P 11/18/16 47.5 4.00 4.15
BBBY 161118P00050000 P 11/18/16 50.0 5.35 5.50
BBBY 161118P00052500 P 11/18/16 52.5 7.00 7.20
BBBY 161118P00055000 P 11/18/16 55.0 8.85 9.05
BBBY 161118P00057500 P 11/18/16 57.5 8.80 12.80
BBBY 161118P00060000 P 11/18/16 60.0 11.00 14.75
BBBY 161118P00065000 P 11/18/16 65.0 15.85 19.40
BBBY 161118P00070000 P 11/18/16 70.0 21.00 24.30
BBBY 170120C00022500 C 01/20/17 22.5 22.60 26.20
BBBY 170120C00025000 C 01/20/17 25.0 20.10 23.35
BBBY 170120C00027500 C 01/20/17 27.5 17.90 20.55
BBBY 170120C00030000 C 01/20/17 30.0 15.40 19.25
BBBY 170120C00032500 C 01/20/17 32.5 14.30 15.55
BBBY 170120C00035000 C 01/20/17 35.0 12.00 13.35
BBBY 170120C00037500 C 01/20/17 37.5 10.90 11.10
BBBY 170120C00040000 C 01/20/17 40.0 8.95 9.15
BBBY 170120C00042500 C 01/20/17 42.5 7.20 7.40
BBBY 170120C00045000 C 01/20/17 45.0 5.65 5.80
BBBY 170120C00047500 C 01/20/17 47.5 4.30 4.45
BBBY 170120C00050000 C 01/20/17 50.0 3.20 3.30
BBBY 170120C00052500 C 01/20/17 52.5 2.24 2.40
BBBY 170120C00055000 C 01/20/17 55.0 1.64 1.70
BBBY 170120C00057500 C 01/20/17 57.5 1.10 1.19
BBBY 170120C00060000 C 01/20/17 60.0 0.71 0.81
BBBY 170120C00062500 C 01/20/17 62.5 0.48 0.55
BBBY 170120C00065000 C 01/20/17 65.0 0.31 0.37
BBBY 170120C00067500 C 01/20/17 67.5 0.20 0.25
BBBY 170120C00070000 C 01/20/17 70.0 0.12 0.16
BBBY 170120C00072500 C 01/20/17 72.5 0.07 0.14
BBBY 170120C00075000 C 01/20/17 75.0 0.03 0.11
BBBY 170120C00077500 C 01/20/17 77.5 0.02 0.08
BBBY 170120C00080000 C 01/20/17 80.0 0.01 0.06
BBBY 170120C00082500 C 01/20/17 82.5 0.00 0.05
BBBY 170120C00085000 C 01/20/17 85.0 0.00 0.05
BBBY 170120C00087500 C 01/20/17 87.5 0.00 0.04
BBBY 170120C00090000 C 01/20/17 90.0 0.00 0.04
BBBY 170120C00095000 C 01/20/17 95.0 0.00 0.03
BBBY 170120C00100000 C 01/20/17 100.0 0.00 0.03
BBBY 170120C00105000 C 01/20/17 105.0 0.00 0.03
BBBY 170120C00110000 C 01/20/17 110.0 0.00 0.03
BBBY 170120C00115000 C 01/20/17 115.0 0.00 0.03
BBBY 170120P00022500 P 01/20/17 22.5 0.12 0.17
BBBY 170120P00025000 P 01/20/17 25.0 0.20 0.23
BBBY 170120P00027500 P 01/20/17 27.5 0.29 0.34
BBBY 170120P00030000 P 01/20/17 30.0 0.44 0.49
BBBY 170120P00032500 P 01/20/17 32.5 0.64 0.70
BBBY 170120P00035000 P 01/20/17 35.0 0.93 0.99
BBBY 170120P00037500 P 01/20/17 37.5 1.32 1.40
BBBY 170120P00040000 P 01/20/17 40.0 1.86 1.96
BBBY 170120P00042500 P 01/20/17 42.5 2.60 2.68
BBBY 170120P00045000 P 01/20/17 45.0 3.50 3.65
BBBY 170120P00047500 P 01/20/17 47.5 4.65 4.80
BBBY 170120P00050000 P 01/20/17 50.0 6.00 6.15
BBBY 170120P00052500 P 01/20/17 52.5 7.60 7.75
BBBY 170120P00055000 P 01/20/17 55.0 9.35 9.55
BBBY 170120P00057500 P 01/20/17 57.5 11.35 11.65
BBBY 170120P00060000 P 01/20/17 60.0 13.45 13.75
BBBY 170120P00062500 P 01/20/17 62.5 15.70 16.00
BBBY 170120P00065000 P 01/20/17 65.0 15.95 19.55
BBBY 170120P00067500 P 01/20/17 67.5 18.30 22.15
BBBY 170120P00070000 P 01/20/17 70.0 20.70 24.70
BBBY 170120P00072500 P 01/20/17 72.5 23.30 26.65
BBBY 170120P00075000 P 01/20/17 75.0 25.60 29.80
BBBY 170120P00077500 P 01/20/17 77.5 28.40 31.55
BBBY 170120P00080000 P 01/20/17 80.0 30.90 34.05
BBBY 170120P00082500 P 01/20/17 82.5 33.05 37.50
BBBY 170120P00085000 P 01/20/17 85.0 35.55 39.75
BBBY 170120P00087500 P 01/20/17 87.5 38.05 42.50
BBBY 170120P00090000 P 01/20/17 90.0 40.55 44.90
BBBY 170120P00095000 P 01/20/17 95.0 45.50 50.00
BBBY 170120P00100000 P 01/20/17 100.0 50.45 54.70
BBBY 170120P00105000 P 01/20/17 105.0 55.45 59.70
BBBY 170120P00110000 P 01/20/17 110.0 60.50 64.90
BBBY 170120P00115000 P 01/20/17 115.0 65.50 69.40
BBBY 180119C00022500 C 01/19/18 22.5 22.55 27.40
BBBY 180119C00025000 C 01/19/18 25.0 20.60 25.00
BBBY 180119C00027500 C 01/19/18 27.5 19.25 21.60
BBBY 180119C00030000 C 01/19/18 30.0 17.80 19.45
BBBY 180119C00032500 C 01/19/18 32.5 15.95 17.40
BBBY 180119C00035000 C 01/19/18 35.0 14.35 14.65
BBBY 180119C00037500 C 01/19/18 37.5 12.50 12.80
BBBY 180119C00040000 C 01/19/18 40.0 10.80 11.15
BBBY 180119C00042500 C 01/19/18 42.5 9.25 9.60
BBBY 180119C00045000 C 01/19/18 45.0 7.85 8.15
BBBY 180119C00047500 C 01/19/18 47.5 6.65 6.90
BBBY 180119C00050000 C 01/19/18 50.0 5.60 5.80
BBBY 180119C00052500 C 01/19/18 52.5 4.55 4.85
BBBY 180119C00055000 C 01/19/18 55.0 3.75 4.00
BBBY 180119C00057500 C 01/19/18 57.5 3.10 3.30
BBBY 180119C00060000 C 01/19/18 60.0 2.48 2.68
BBBY 180119C00062500 C 01/19/18 62.5 2.02 2.18
BBBY 180119C00065000 C 01/19/18 65.0 1.61 1.77
BBBY 180119C00067500 C 01/19/18 67.5 1.28 1.42
BBBY 180119C00070000 C 01/19/18 70.0 1.01 1.15
BBBY 180119C00075000 C 01/19/18 75.0 0.62 0.76
BBBY 180119C00080000 C 01/19/18 80.0 0.37 0.50
BBBY 180119C00085000 C 01/19/18 85.0 0.21 0.33
BBBY 180119C00090000 C 01/19/18 90.0 0.11 0.24
BBBY 180119P00022500 P 01/19/18 22.5 0.56 0.68
BBBY 180119P00025000 P 01/19/18 25.0 0.76 0.89
BBBY 180119P00027500 P 01/19/18 27.5 1.05 1.18
BBBY 180119P00030000 P 01/19/18 30.0 1.40 1.53
BBBY 180119P00032500 P 01/19/18 32.5 1.84 1.98
BBBY 180119P00035000 P 01/19/18 35.0 2.38 2.53
BBBY 180119P00037500 P 01/19/18 37.5 3.00 3.20
BBBY 180119P00040000 P 01/19/18 40.0 3.80 4.00
BBBY 180119P00042500 P 01/19/18 42.5 4.70 4.95
BBBY 180119P00045000 P 01/19/18 45.0 5.80 6.05
BBBY 180119P00047500 P 01/19/18 47.5 6.95 7.30
BBBY 180119P00050000 P 01/19/18 50.0 8.35 8.65
BBBY 180119P00052500 P 01/19/18 52.5 9.80 10.15
BBBY 180119P00055000 P 01/19/18 55.0 11.45 11.80
BBBY 180119P00057500 P 01/19/18 57.5 13.20 13.55
BBBY 180119P00060000 P 01/19/18 60.0 15.10 15.40
BBBY 180119P00062500 P 01/19/18 62.5 17.10 17.50
BBBY 180119P00065000 P 01/19/18 65.0 19.15 19.60
BBBY 180119P00067500 P 01/19/18 67.5 21.30 21.75
BBBY 180119P00070000 P 01/19/18 70.0 23.55 23.95
BBBY 180119P00075000 P 01/19/18 75.0 28.05 28.55
BBBY 180119P00080000 P 01/19/18 80.0 30.70 35.50
BBBY 180119P00085000 P 01/19/18 85.0 35.65 40.40
BBBY 180119P00090000 P 01/19/18 90.0 40.50 45.40

OPRA data is delayed 15 minutes.