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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160603C00030000 C 06/03/16 30.0 12.20 16.15
BBBY 160603C00032500 C 06/03/16 32.5 9.75 13.65
BBBY 160603C00035000 C 06/03/16 35.0 7.75 10.05
BBBY 160603C00037000 C 06/03/16 37.0 5.75 8.95
BBBY 160603C00037500 C 06/03/16 37.5 5.25 8.45
BBBY 160603C00038000 C 06/03/16 38.0 4.75 7.15
BBBY 160603C00038500 C 06/03/16 38.5 4.10 7.45
BBBY 160603C00039000 C 06/03/16 39.0 3.55 6.95
BBBY 160603C00039500 C 06/03/16 39.5 4.10 5.45
BBBY 160603C00040000 C 06/03/16 40.0 3.60 4.90
BBBY 160603C00040500 C 06/03/16 40.5 3.10 4.50
BBBY 160603C00041000 C 06/03/16 41.0 2.63 3.90
BBBY 160603C00041500 C 06/03/16 41.5 2.15 3.40
BBBY 160603C00042000 C 06/03/16 42.0 1.84 2.94
BBBY 160603C00042500 C 06/03/16 42.5 1.56 2.25
BBBY 160603C00043000 C 06/03/16 43.0 1.44 1.75
BBBY 160603C00043500 C 06/03/16 43.5 1.10 1.34
BBBY 160603C00044000 C 06/03/16 44.0 0.80 0.95
BBBY 160603C00044500 C 06/03/16 44.5 0.56 0.63
BBBY 160603C00045000 C 06/03/16 45.0 0.34 0.39
BBBY 160603C00045500 C 06/03/16 45.5 0.19 0.24
BBBY 160603C00046000 C 06/03/16 46.0 0.07 0.25
BBBY 160603C00046500 C 06/03/16 46.5 0.00 0.25
BBBY 160603C00047000 C 06/03/16 47.0 0.00 0.25
BBBY 160603C00047500 C 06/03/16 47.5 0.00 0.21
BBBY 160603C00048000 C 06/03/16 48.0 0.00 0.25
BBBY 160603C00048500 C 06/03/16 48.5 0.00 0.25
BBBY 160603C00049000 C 06/03/16 49.0 0.00 0.10
BBBY 160603C00049500 C 06/03/16 49.5 0.00 0.10
BBBY 160603C00050000 C 06/03/16 50.0 0.00 0.25
BBBY 160603C00050500 C 06/03/16 50.5 0.00 0.25
BBBY 160603C00051000 C 06/03/16 51.0 0.00 0.25
BBBY 160603C00051500 C 06/03/16 51.5 0.00 0.25
BBBY 160603C00052000 C 06/03/16 52.0 0.00 0.25
BBBY 160603C00052500 C 06/03/16 52.5 0.00 0.25
BBBY 160603C00053000 C 06/03/16 53.0 0.00 0.25
BBBY 160603C00053500 C 06/03/16 53.5 0.00 0.25
BBBY 160603C00054000 C 06/03/16 54.0 0.00 0.25
BBBY 160603C00054500 C 06/03/16 54.5 0.00 0.25
BBBY 160603C00055000 C 06/03/16 55.0 0.00 0.25
BBBY 160603C00055500 C 06/03/16 55.5 0.00 0.25
BBBY 160603C00056000 C 06/03/16 56.0 0.00 0.25
BBBY 160603C00056500 C 06/03/16 56.5 0.00 0.25
BBBY 160603C00057000 C 06/03/16 57.0 0.00 0.25
BBBY 160603C00057500 C 06/03/16 57.5 0.00 0.25
BBBY 160603C00060000 C 06/03/16 60.0 0.00 0.50
BBBY 160603P00030000 P 06/03/16 30.0 0.00 0.01
BBBY 160603P00032500 P 06/03/16 32.5 0.00 0.01
BBBY 160603P00035000 P 06/03/16 35.0 0.00 0.25
BBBY 160603P00037000 P 06/03/16 37.0 0.00 0.25
BBBY 160603P00037500 P 06/03/16 37.5 0.00 0.25
BBBY 160603P00038000 P 06/03/16 38.0 0.00 0.25
BBBY 160603P00038500 P 06/03/16 38.5 0.00 0.25
BBBY 160603P00039000 P 06/03/16 39.0 0.00 0.25
BBBY 160603P00039500 P 06/03/16 39.5 0.00 0.25
BBBY 160603P00040000 P 06/03/16 40.0 0.00 0.25
BBBY 160603P00040500 P 06/03/16 40.5 0.00 0.25
BBBY 160603P00041000 P 06/03/16 41.0 0.00 0.25
BBBY 160603P00041500 P 06/03/16 41.5 0.00 0.25
BBBY 160603P00042000 P 06/03/16 42.0 0.00 0.30
BBBY 160603P00042500 P 06/03/16 42.5 0.05 0.12
BBBY 160603P00043000 P 06/03/16 43.0 0.10 0.16
BBBY 160603P00043500 P 06/03/16 43.5 0.18 0.23
BBBY 160603P00044000 P 06/03/16 44.0 0.32 0.38
BBBY 160603P00044500 P 06/03/16 44.5 0.52 0.59
BBBY 160603P00045000 P 06/03/16 45.0 0.78 0.88
BBBY 160603P00045500 P 06/03/16 45.5 1.09 1.65
BBBY 160603P00046000 P 06/03/16 46.0 1.42 2.10
BBBY 160603P00046500 P 06/03/16 46.5 1.82 2.33
BBBY 160603P00047000 P 06/03/16 47.0 2.11 3.45
BBBY 160603P00047500 P 06/03/16 47.5 2.67 3.45
BBBY 160603P00048000 P 06/03/16 48.0 3.30 3.95
BBBY 160603P00048500 P 06/03/16 48.5 3.75 4.45
BBBY 160603P00049000 P 06/03/16 49.0 4.15 4.95
BBBY 160603P00049500 P 06/03/16 49.5 3.65 5.35
BBBY 160603P00050000 P 06/03/16 50.0 4.10 5.85
BBBY 160603P00050500 P 06/03/16 50.5 4.95 6.35
BBBY 160603P00051000 P 06/03/16 51.0 5.50 8.10
BBBY 160603P00051500 P 06/03/16 51.5 5.50 8.90
BBBY 160603P00052000 P 06/03/16 52.0 6.05 9.40
BBBY 160603P00052500 P 06/03/16 52.5 6.45 9.90
BBBY 160603P00053000 P 06/03/16 53.0 7.10 10.60
BBBY 160603P00053500 P 06/03/16 53.5 7.55 10.65
BBBY 160603P00054000 P 06/03/16 54.0 8.05 11.15
BBBY 160603P00054500 P 06/03/16 54.5 8.55 11.65
BBBY 160603P00055000 P 06/03/16 55.0 8.95 12.40
BBBY 160603P00055500 P 06/03/16 55.5 9.45 12.85
BBBY 160603P00056000 P 06/03/16 56.0 9.95 13.35
BBBY 160603P00056500 P 06/03/16 56.5 10.45 13.85
BBBY 160603P00057000 P 06/03/16 57.0 10.95 14.40
BBBY 160603P00057500 P 06/03/16 57.5 11.45 14.90
BBBY 160603P00060000 P 06/03/16 60.0 14.10 15.85
BBBY 160610C00035000 C 06/10/16 35.0 8.50 9.90
BBBY 160610C00037000 C 06/10/16 37.0 6.50 8.00
BBBY 160610C00037500 C 06/10/16 37.5 6.00 7.40
BBBY 160610C00038000 C 06/10/16 38.0 5.50 6.95
BBBY 160610C00038500 C 06/10/16 38.5 5.05 6.50
BBBY 160610C00039000 C 06/10/16 39.0 4.65 5.90
BBBY 160610C00039500 C 06/10/16 39.5 4.15 5.45
BBBY 160610C00040000 C 06/10/16 40.0 3.65 4.85
BBBY 160610C00040500 C 06/10/16 40.5 3.20 4.45
BBBY 160610C00041000 C 06/10/16 41.0 2.75 3.90
BBBY 160610C00041500 C 06/10/16 41.5 2.30 3.50
BBBY 160610C00042000 C 06/10/16 42.0 2.18 2.90
BBBY 160610C00042500 C 06/10/16 42.5 1.61 2.48
BBBY 160610C00043000 C 06/10/16 43.0 1.67 2.03
BBBY 160610C00043500 C 06/10/16 43.5 1.39 1.57
BBBY 160610C00044000 C 06/10/16 44.0 1.04 1.22
BBBY 160610C00044500 C 06/10/16 44.5 0.81 0.93
BBBY 160610C00045000 C 06/10/16 45.0 0.57 0.68
BBBY 160610C00045500 C 06/10/16 45.5 0.39 0.49
BBBY 160610C00046000 C 06/10/16 46.0 0.26 0.35
BBBY 160610C00046500 C 06/10/16 46.5 0.16 0.24
BBBY 160610C00047000 C 06/10/16 47.0 0.10 0.16
BBBY 160610C00047500 C 06/10/16 47.5 0.00 0.20
BBBY 160610C00048000 C 06/10/16 48.0 0.00 0.25
BBBY 160610C00048500 C 06/10/16 48.5 0.00 0.25
BBBY 160610C00049000 C 06/10/16 49.0 0.00 0.25
BBBY 160610C00049500 C 06/10/16 49.5 0.00 0.25
BBBY 160610C00050000 C 06/10/16 50.0 0.00 0.25
BBBY 160610C00050500 C 06/10/16 50.5 0.00 0.25
BBBY 160610C00051000 C 06/10/16 51.0 0.00 0.25
BBBY 160610C00051500 C 06/10/16 51.5 0.00 0.25
BBBY 160610C00052000 C 06/10/16 52.0 0.00 0.25
BBBY 160610C00052500 C 06/10/16 52.5 0.00 0.25
BBBY 160610C00053000 C 06/10/16 53.0 0.00 0.25
BBBY 160610C00053500 C 06/10/16 53.5 0.00 0.25
BBBY 160610C00054000 C 06/10/16 54.0 0.00 0.25
BBBY 160610C00054500 C 06/10/16 54.5 0.00 0.25
BBBY 160610C00055000 C 06/10/16 55.0 0.00 0.25
BBBY 160610C00055500 C 06/10/16 55.5 0.00 0.25
BBBY 160610C00056000 C 06/10/16 56.0 0.00 0.25
BBBY 160610C00056500 C 06/10/16 56.5 0.00 0.25
BBBY 160610C00057000 C 06/10/16 57.0 0.00 0.25
BBBY 160610C00057500 C 06/10/16 57.5 0.00 0.25
BBBY 160610C00058000 C 06/10/16 58.0 0.00 0.25
BBBY 160610C00059000 C 06/10/16 59.0 0.00 0.25
BBBY 160610P00035000 P 06/10/16 35.0 0.00 0.25
BBBY 160610P00037000 P 06/10/16 37.0 0.00 0.25
BBBY 160610P00037500 P 06/10/16 37.5 0.00 0.25
BBBY 160610P00038000 P 06/10/16 38.0 0.00 0.25
BBBY 160610P00038500 P 06/10/16 38.5 0.00 0.25
BBBY 160610P00039000 P 06/10/16 39.0 0.00 0.25
BBBY 160610P00039500 P 06/10/16 39.5 0.00 0.25
BBBY 160610P00040000 P 06/10/16 40.0 0.00 0.25
BBBY 160610P00040500 P 06/10/16 40.5 0.00 0.25
BBBY 160610P00041000 P 06/10/16 41.0 0.01 0.26
BBBY 160610P00041500 P 06/10/16 41.5 0.08 0.17
BBBY 160610P00042000 P 06/10/16 42.0 0.13 0.19
BBBY 160610P00042500 P 06/10/16 42.5 0.19 0.28
BBBY 160610P00043000 P 06/10/16 43.0 0.27 0.35
BBBY 160610P00043500 P 06/10/16 43.5 0.38 0.49
BBBY 160610P00044000 P 06/10/16 44.0 0.56 0.65
BBBY 160610P00044500 P 06/10/16 44.5 0.76 0.89
BBBY 160610P00045000 P 06/10/16 45.0 1.02 1.18
BBBY 160610P00045500 P 06/10/16 45.5 1.28 1.51
BBBY 160610P00046000 P 06/10/16 46.0 1.65 2.02
BBBY 160610P00046500 P 06/10/16 46.5 1.94 3.10
BBBY 160610P00047000 P 06/10/16 47.0 2.42 3.50
BBBY 160610P00047500 P 06/10/16 47.5 2.85 3.40
BBBY 160610P00048000 P 06/10/16 48.0 3.20 4.45
BBBY 160610P00048500 P 06/10/16 48.5 3.70 4.45
BBBY 160610P00049000 P 06/10/16 49.0 4.20 4.95
BBBY 160610P00049500 P 06/10/16 49.5 4.65 5.45
BBBY 160610P00050000 P 06/10/16 50.0 5.30 6.55
BBBY 160610P00050500 P 06/10/16 50.5 4.55 7.80
BBBY 160610P00051000 P 06/10/16 51.0 5.10 8.15
BBBY 160610P00051500 P 06/10/16 51.5 5.45 8.85
BBBY 160610P00052000 P 06/10/16 52.0 6.00 9.30
BBBY 160610P00052500 P 06/10/16 52.5 6.55 9.85
BBBY 160610P00053000 P 06/10/16 53.0 7.05 10.10
BBBY 160610P00053500 P 06/10/16 53.5 7.45 11.25
BBBY 160610P00054000 P 06/10/16 54.0 8.00 11.40
BBBY 160610P00054500 P 06/10/16 54.5 8.55 12.05
BBBY 160610P00055000 P 06/10/16 55.0 8.95 12.40
BBBY 160610P00055500 P 06/10/16 55.5 9.45 12.90
BBBY 160610P00056000 P 06/10/16 56.0 9.95 13.40
BBBY 160610P00056500 P 06/10/16 56.5 10.45 13.85
BBBY 160610P00057000 P 06/10/16 57.0 10.95 14.40
BBBY 160610P00057500 P 06/10/16 57.5 11.45 14.90
BBBY 160610P00058000 P 06/10/16 58.0 11.95 15.40
BBBY 160610P00059000 P 06/10/16 59.0 12.95 16.40
BBBY 160617C00025000 C 06/17/16 25.0 17.70 21.10
BBBY 160617C00027500 C 06/17/16 27.5 15.20 18.45
BBBY 160617C00030000 C 06/17/16 30.0 12.75 16.10
BBBY 160617C00032500 C 06/17/16 32.5 10.25 13.45
BBBY 160617C00035000 C 06/17/16 35.0 7.60 10.95
BBBY 160617C00035500 C 06/17/16 35.5 8.35 9.25
BBBY 160617C00036000 C 06/17/16 36.0 7.85 8.85
BBBY 160617C00036500 C 06/17/16 36.5 7.35 8.35
BBBY 160617C00037000 C 06/17/16 37.0 6.80 7.75
BBBY 160617C00037500 C 06/17/16 37.5 6.25 7.25
BBBY 160617C00038000 C 06/17/16 38.0 5.85 6.75
BBBY 160617C00038500 C 06/17/16 38.5 5.05 6.35
BBBY 160617C00039000 C 06/17/16 39.0 4.80 5.90
BBBY 160617C00039500 C 06/17/16 39.5 4.35 5.45
BBBY 160617C00040000 C 06/17/16 40.0 3.95 4.90
BBBY 160617C00040500 C 06/17/16 40.5 3.40 4.45
BBBY 160617C00041000 C 06/17/16 41.0 2.99 3.95
BBBY 160617C00041500 C 06/17/16 41.5 2.60 3.45
BBBY 160617C00042000 C 06/17/16 42.0 2.55 2.86
BBBY 160617C00042500 C 06/17/16 42.5 2.31 2.43
BBBY 160617C00043000 C 06/17/16 43.0 1.89 2.06
BBBY 160617C00043500 C 06/17/16 43.5 1.60 1.69
BBBY 160617C00044000 C 06/17/16 44.0 1.30 1.38
BBBY 160617C00044500 C 06/17/16 44.5 1.02 1.10
BBBY 160617C00045000 C 06/17/16 45.0 0.78 0.85
BBBY 160617C00045500 C 06/17/16 45.5 0.57 0.66
BBBY 160617C00046000 C 06/17/16 46.0 0.43 0.50
BBBY 160617C00046500 C 06/17/16 46.5 0.32 0.38
BBBY 160617C00047000 C 06/17/16 47.0 0.22 0.29
BBBY 160617C00047500 C 06/17/16 47.5 0.14 0.22
BBBY 160617C00048000 C 06/17/16 48.0 0.09 0.19
BBBY 160617C00048500 C 06/17/16 48.5 0.06 0.14
BBBY 160617C00049000 C 06/17/16 49.0 0.03 0.11
BBBY 160617C00049500 C 06/17/16 49.5 0.01 0.10
BBBY 160617C00050000 C 06/17/16 50.0 0.05 0.09
BBBY 160617C00050500 C 06/17/16 50.5 0.00 0.07
BBBY 160617C00051000 C 06/17/16 51.0 0.00 0.07
BBBY 160617C00051500 C 06/17/16 51.5 0.00 0.06
BBBY 160617C00052000 C 06/17/16 52.0 0.00 0.06
BBBY 160617C00052500 C 06/17/16 52.5 0.00 0.05
BBBY 160617C00053000 C 06/17/16 53.0 0.00 0.05
BBBY 160617C00053500 C 06/17/16 53.5 0.00 0.05
BBBY 160617C00054000 C 06/17/16 54.0 0.00 0.05
BBBY 160617C00054500 C 06/17/16 54.5 0.00 0.04
BBBY 160617C00055000 C 06/17/16 55.0 0.00 0.04
BBBY 160617C00055500 C 06/17/16 55.5 0.00 0.04
BBBY 160617C00056000 C 06/17/16 56.0 0.00 0.04
BBBY 160617C00056500 C 06/17/16 56.5 0.00 0.04
BBBY 160617C00057000 C 06/17/16 57.0 0.00 0.04
BBBY 160617C00057500 C 06/17/16 57.5 0.00 0.04
BBBY 160617C00058000 C 06/17/16 58.0 0.00 0.04
BBBY 160617C00060000 C 06/17/16 60.0 0.00 0.04
BBBY 160617C00065000 C 06/17/16 65.0 0.00 0.03
BBBY 160617C00070000 C 06/17/16 70.0 0.00 0.03
BBBY 160617P00025000 P 06/17/16 25.0 0.00 0.03
BBBY 160617P00027500 P 06/17/16 27.5 0.00 0.04
BBBY 160617P00030000 P 06/17/16 30.0 0.00 0.04
BBBY 160617P00032500 P 06/17/16 32.5 0.00 0.04
BBBY 160617P00035000 P 06/17/16 35.0 0.00 0.05
BBBY 160617P00035500 P 06/17/16 35.5 0.00 0.06
BBBY 160617P00036000 P 06/17/16 36.0 0.00 0.06
BBBY 160617P00036500 P 06/17/16 36.5 0.00 0.06
BBBY 160617P00037000 P 06/17/16 37.0 0.00 0.06
BBBY 160617P00037500 P 06/17/16 37.5 0.00 0.07
BBBY 160617P00038000 P 06/17/16 38.0 0.02 0.07
BBBY 160617P00038500 P 06/17/16 38.5 0.03 0.08
BBBY 160617P00039000 P 06/17/16 39.0 0.04 0.06
BBBY 160617P00039500 P 06/17/16 39.5 0.05 0.10
BBBY 160617P00040000 P 06/17/16 40.0 0.07 0.12
BBBY 160617P00040500 P 06/17/16 40.5 0.11 0.16
BBBY 160617P00041000 P 06/17/16 41.0 0.15 0.20
BBBY 160617P00041500 P 06/17/16 41.5 0.20 0.25
BBBY 160617P00042000 P 06/17/16 42.0 0.26 0.32
BBBY 160617P00042500 P 06/17/16 42.5 0.36 0.40
BBBY 160617P00043000 P 06/17/16 43.0 0.48 0.55
BBBY 160617P00043500 P 06/17/16 43.5 0.64 0.72
BBBY 160617P00044000 P 06/17/16 44.0 0.84 0.90
BBBY 160617P00044500 P 06/17/16 44.5 1.06 1.13
BBBY 160617P00045000 P 06/17/16 45.0 1.34 1.42
BBBY 160617P00045500 P 06/17/16 45.5 1.63 1.73
BBBY 160617P00046000 P 06/17/16 46.0 1.99 2.09
BBBY 160617P00046500 P 06/17/16 46.5 2.35 2.68
BBBY 160617P00047000 P 06/17/16 47.0 2.72 3.15
BBBY 160617P00047500 P 06/17/16 47.5 3.15 4.05
BBBY 160617P00048000 P 06/17/16 48.0 3.55 4.15
BBBY 160617P00048500 P 06/17/16 48.5 3.95 4.85
BBBY 160617P00049000 P 06/17/16 49.0 4.40 5.40
BBBY 160617P00049500 P 06/17/16 49.5 4.85 5.85
BBBY 160617P00050000 P 06/17/16 50.0 5.40 6.35
BBBY 160617P00050500 P 06/17/16 50.5 5.85 6.80
BBBY 160617P00051000 P 06/17/16 51.0 6.45 7.30
BBBY 160617P00051500 P 06/17/16 51.5 6.90 7.80
BBBY 160617P00052000 P 06/17/16 52.0 7.35 8.30
BBBY 160617P00052500 P 06/17/16 52.5 7.80 8.80
BBBY 160617P00053000 P 06/17/16 53.0 8.40 9.35
BBBY 160617P00053500 P 06/17/16 53.5 8.65 10.35
BBBY 160617P00054000 P 06/17/16 54.0 8.20 11.45
BBBY 160617P00054500 P 06/17/16 54.5 8.55 12.00
BBBY 160617P00055000 P 06/17/16 55.0 9.20 11.60
BBBY 160617P00055500 P 06/17/16 55.5 9.70 13.00
BBBY 160617P00056000 P 06/17/16 56.0 10.20 13.50
BBBY 160617P00056500 P 06/17/16 56.5 10.70 14.00
BBBY 160617P00057000 P 06/17/16 57.0 11.20 14.50
BBBY 160617P00057500 P 06/17/16 57.5 11.70 15.00
BBBY 160617P00058000 P 06/17/16 58.0 12.20 15.60
BBBY 160617P00060000 P 06/17/16 60.0 14.00 17.45
BBBY 160617P00065000 P 06/17/16 65.0 19.05 22.40
BBBY 160617P00070000 P 06/17/16 70.0 24.25 27.45
BBBY 160624C00035000 C 06/24/16 35.0 8.55 9.90
BBBY 160624C00036000 C 06/24/16 36.0 7.60 8.95
BBBY 160624C00037000 C 06/24/16 37.0 6.60 7.95
BBBY 160624C00037500 C 06/24/16 37.5 6.15 7.50
BBBY 160624C00038000 C 06/24/16 38.0 5.70 6.95
BBBY 160624C00038500 C 06/24/16 38.5 5.20 6.50
BBBY 160624C00039000 C 06/24/16 39.0 4.85 6.10
BBBY 160624C00039500 C 06/24/16 39.5 4.45 5.55
BBBY 160624C00040000 C 06/24/16 40.0 4.00 5.20
BBBY 160624C00040500 C 06/24/16 40.5 3.60 4.65
BBBY 160624C00041000 C 06/24/16 41.0 3.20 4.30
BBBY 160624C00041500 C 06/24/16 41.5 3.00 3.90
BBBY 160624C00042000 C 06/24/16 42.0 2.86 3.40
BBBY 160624C00042500 C 06/24/16 42.5 2.48 3.15
BBBY 160624C00043000 C 06/24/16 43.0 2.34 2.65
BBBY 160624C00043500 C 06/24/16 43.5 2.04 2.33
BBBY 160624C00044000 C 06/24/16 44.0 1.85 2.01
BBBY 160624C00044500 C 06/24/16 44.5 1.60 1.72
BBBY 160624C00045000 C 06/24/16 45.0 1.37 1.48
BBBY 160624C00045500 C 06/24/16 45.5 1.15 1.27
BBBY 160624C00046000 C 06/24/16 46.0 0.98 1.07
BBBY 160624C00046500 C 06/24/16 46.5 0.81 0.91
BBBY 160624C00047000 C 06/24/16 47.0 0.65 0.76
BBBY 160624C00047500 C 06/24/16 47.5 0.53 0.63
BBBY 160624C00048000 C 06/24/16 48.0 0.42 0.53
BBBY 160624C00048500 C 06/24/16 48.5 0.11 0.50
BBBY 160624C00049000 C 06/24/16 49.0 0.29 0.38
BBBY 160624C00049500 C 06/24/16 49.5 0.00 0.38
BBBY 160624C00050000 C 06/24/16 50.0 0.16 0.28
BBBY 160624C00050500 C 06/24/16 50.5 0.03 0.27
BBBY 160624C00051000 C 06/24/16 51.0 0.00 0.25
BBBY 160624C00051500 C 06/24/16 51.5 0.00 0.25
BBBY 160624C00052000 C 06/24/16 52.0 0.00 0.25
BBBY 160624C00052500 C 06/24/16 52.5 0.00 0.25
BBBY 160624C00053000 C 06/24/16 53.0 0.00 0.25
BBBY 160624C00054000 C 06/24/16 54.0 0.00 0.25
BBBY 160624C00055000 C 06/24/16 55.0 0.00 0.25
BBBY 160624P00035000 P 06/24/16 35.0 0.00 0.25
BBBY 160624P00036000 P 06/24/16 36.0 0.00 0.25
BBBY 160624P00037000 P 06/24/16 37.0 0.04 0.23
BBBY 160624P00037500 P 06/24/16 37.5 0.07 0.31
BBBY 160624P00038000 P 06/24/16 38.0 0.11 0.49
BBBY 160624P00038500 P 06/24/16 38.5 0.16 0.41
BBBY 160624P00039000 P 06/24/16 39.0 0.22 0.31
BBBY 160624P00039500 P 06/24/16 39.5 0.25 0.66
BBBY 160624P00040000 P 06/24/16 40.0 0.35 0.41
BBBY 160624P00040500 P 06/24/16 40.5 0.40 0.64
BBBY 160624P00041000 P 06/24/16 41.0 0.49 0.59
BBBY 160624P00041500 P 06/24/16 41.5 0.60 0.69
BBBY 160624P00042000 P 06/24/16 42.0 0.73 0.82
BBBY 160624P00042500 P 06/24/16 42.5 0.87 1.00
BBBY 160624P00043000 P 06/24/16 43.0 1.02 1.14
BBBY 160624P00043500 P 06/24/16 43.5 1.23 1.28
BBBY 160624P00044000 P 06/24/16 44.0 1.43 1.55
BBBY 160624P00044500 P 06/24/16 44.5 1.69 1.77
BBBY 160624P00045000 P 06/24/16 45.0 1.92 2.12
BBBY 160624P00045500 P 06/24/16 45.5 2.21 2.40
BBBY 160624P00046000 P 06/24/16 46.0 2.49 2.71
BBBY 160624P00046500 P 06/24/16 46.5 2.79 3.75
BBBY 160624P00047000 P 06/24/16 47.0 3.10 4.15
BBBY 160624P00047500 P 06/24/16 47.5 3.50 4.30
BBBY 160624P00048000 P 06/24/16 48.0 3.85 4.95
BBBY 160624P00048500 P 06/24/16 48.5 4.25 5.40
BBBY 160624P00049000 P 06/24/16 49.0 4.65 5.80
BBBY 160624P00049500 P 06/24/16 49.5 5.00 6.35
BBBY 160624P00050000 P 06/24/16 50.0 5.45 6.85
BBBY 160624P00050500 P 06/24/16 50.5 5.85 7.30
BBBY 160624P00051000 P 06/24/16 51.0 6.35 7.65
BBBY 160624P00051500 P 06/24/16 51.5 6.80 8.15
BBBY 160624P00052000 P 06/24/16 52.0 7.20 8.75
BBBY 160624P00052500 P 06/24/16 52.5 7.70 9.20
BBBY 160624P00053000 P 06/24/16 53.0 8.25 9.70
BBBY 160624P00054000 P 06/24/16 54.0 8.25 11.55
BBBY 160624P00055000 P 06/24/16 55.0 9.25 12.40
BBBY 160701C00035000 C 07/01/16 35.0 8.55 10.10
BBBY 160701C00037000 C 07/01/16 37.0 6.65 8.15
BBBY 160701C00037500 C 07/01/16 37.5 6.20 7.45
BBBY 160701C00038000 C 07/01/16 38.0 5.75 7.15
BBBY 160701C00038500 C 07/01/16 38.5 5.30 6.70
BBBY 160701C00039000 C 07/01/16 39.0 4.95 6.15
BBBY 160701C00039500 C 07/01/16 39.5 4.50 5.65
BBBY 160701C00040000 C 07/01/16 40.0 4.10 5.25
BBBY 160701C00040500 C 07/01/16 40.5 4.25 4.75
BBBY 160701C00041000 C 07/01/16 41.0 3.85 4.30
BBBY 160701C00041500 C 07/01/16 41.5 3.45 3.90
BBBY 160701C00042000 C 07/01/16 42.0 3.10 3.50
BBBY 160701C00042500 C 07/01/16 42.5 2.73 3.15
BBBY 160701C00043000 C 07/01/16 43.0 2.42 2.76
BBBY 160701C00043500 C 07/01/16 43.5 2.18 2.43
BBBY 160701C00044000 C 07/01/16 44.0 1.99 2.14
BBBY 160701C00044500 C 07/01/16 44.5 1.72 1.88
BBBY 160701C00045000 C 07/01/16 45.0 1.48 1.64
BBBY 160701C00045500 C 07/01/16 45.5 1.27 1.43
BBBY 160701C00046000 C 07/01/16 46.0 1.08 1.23
BBBY 160701C00046500 C 07/01/16 46.5 0.91 1.05
BBBY 160701C00047000 C 07/01/16 47.0 0.77 0.90
BBBY 160701C00047500 C 07/01/16 47.5 0.65 0.77
BBBY 160701C00048000 C 07/01/16 48.0 0.53 0.65
BBBY 160701C00048500 C 07/01/16 48.5 0.44 0.54
BBBY 160701C00049000 C 07/01/16 49.0 0.36 0.46
BBBY 160701C00049500 C 07/01/16 49.5 0.29 0.38
BBBY 160701C00050000 C 07/01/16 50.0 0.23 0.32
BBBY 160701C00050500 C 07/01/16 50.5 0.11 0.31
BBBY 160701C00051000 C 07/01/16 51.0 0.07 0.26
BBBY 160701C00051500 C 07/01/16 51.5 0.04 0.24
BBBY 160701C00052000 C 07/01/16 52.0 0.02 0.24
BBBY 160701C00052500 C 07/01/16 52.5 0.01 0.22
BBBY 160701C00053000 C 07/01/16 53.0 0.00 0.20
BBBY 160701C00054000 C 07/01/16 54.0 0.00 0.16
BBBY 160701C00055000 C 07/01/16 55.0 0.00 0.14
BBBY 160701P00035000 P 07/01/16 35.0 0.00 0.23
BBBY 160701P00037000 P 07/01/16 37.0 0.10 0.34
BBBY 160701P00037500 P 07/01/16 37.5 0.13 0.40
BBBY 160701P00038000 P 07/01/16 38.0 0.18 0.43
BBBY 160701P00038500 P 07/01/16 38.5 0.23 0.48
BBBY 160701P00039000 P 07/01/16 39.0 0.30 0.37
BBBY 160701P00039500 P 07/01/16 39.5 0.36 0.43
BBBY 160701P00040000 P 07/01/16 40.0 0.41 0.50
BBBY 160701P00040500 P 07/01/16 40.5 0.50 0.61
BBBY 160701P00041000 P 07/01/16 41.0 0.60 0.71
BBBY 160701P00041500 P 07/01/16 41.5 0.70 0.82
BBBY 160701P00042000 P 07/01/16 42.0 0.84 0.94
BBBY 160701P00042500 P 07/01/16 42.5 0.99 1.10
BBBY 160701P00043000 P 07/01/16 43.0 1.15 1.28
BBBY 160701P00043500 P 07/01/16 43.5 1.35 1.47
BBBY 160701P00044000 P 07/01/16 44.0 1.56 1.72
BBBY 160701P00044500 P 07/01/16 44.5 1.79 1.94
BBBY 160701P00045000 P 07/01/16 45.0 2.06 2.28
BBBY 160701P00045500 P 07/01/16 45.5 2.32 2.56
BBBY 160701P00046000 P 07/01/16 46.0 2.61 2.86
BBBY 160701P00046500 P 07/01/16 46.5 2.92 3.35
BBBY 160701P00047000 P 07/01/16 47.0 3.25 3.70
BBBY 160701P00047500 P 07/01/16 47.5 3.60 4.05
BBBY 160701P00048000 P 07/01/16 48.0 4.00 4.45
BBBY 160701P00048500 P 07/01/16 48.5 4.35 5.45
BBBY 160701P00049000 P 07/01/16 49.0 4.70 6.05
BBBY 160701P00049500 P 07/01/16 49.5 5.10 6.40
BBBY 160701P00050000 P 07/01/16 50.0 5.55 6.90
BBBY 160701P00050500 P 07/01/16 50.5 6.00 7.35
BBBY 160701P00051000 P 07/01/16 51.0 6.35 7.70
BBBY 160701P00051500 P 07/01/16 51.5 6.90 8.15
BBBY 160701P00052000 P 07/01/16 52.0 7.20 8.75
BBBY 160701P00052500 P 07/01/16 52.5 7.70 9.25
BBBY 160701P00053000 P 07/01/16 53.0 8.30 9.70
BBBY 160701P00054000 P 07/01/16 54.0 8.25 11.45
BBBY 160701P00055000 P 07/01/16 55.0 9.25 12.40
BBBY 160708C00034000 C 07/08/16 34.0 8.65 11.95
BBBY 160708C00035000 C 07/08/16 35.0 8.60 9.90
BBBY 160708C00037000 C 07/08/16 37.0 6.70 8.05
BBBY 160708C00037500 C 07/08/16 37.5 6.25 7.55
BBBY 160708C00038000 C 07/08/16 38.0 5.75 7.05
BBBY 160708C00038500 C 07/08/16 38.5 5.30 6.60
BBBY 160708C00039000 C 07/08/16 39.0 5.00 6.15
BBBY 160708C00039500 C 07/08/16 39.5 4.55 5.70
BBBY 160708C00040000 C 07/08/16 40.0 4.15 5.25
BBBY 160708C00040500 C 07/08/16 40.5 4.30 4.80
BBBY 160708C00041000 C 07/08/16 41.0 3.90 4.40
BBBY 160708C00041500 C 07/08/16 41.5 3.55 4.00
BBBY 160708C00042000 C 07/08/16 42.0 3.15 3.60
BBBY 160708C00042500 C 07/08/16 42.5 2.81 3.30
BBBY 160708C00043000 C 07/08/16 43.0 2.50 2.84
BBBY 160708C00043500 C 07/08/16 43.5 2.27 2.50
BBBY 160708C00044000 C 07/08/16 44.0 2.09 2.22
BBBY 160708C00044500 C 07/08/16 44.5 1.85 1.96
BBBY 160708C00045000 C 07/08/16 45.0 1.58 1.71
BBBY 160708C00045500 C 07/08/16 45.5 1.36 1.49
BBBY 160708C00046000 C 07/08/16 46.0 1.16 1.28
BBBY 160708C00046500 C 07/08/16 46.5 0.99 1.10
BBBY 160708C00047000 C 07/08/16 47.0 0.88 0.94
BBBY 160708C00047500 C 07/08/16 47.5 0.74 0.80
BBBY 160708C00048000 C 07/08/16 48.0 0.60 0.68
BBBY 160708C00048500 C 07/08/16 48.5 0.48 0.59
BBBY 160708C00049000 C 07/08/16 49.0 0.40 0.50
BBBY 160708C00049500 C 07/08/16 49.5 0.34 0.43
BBBY 160708C00050000 C 07/08/16 50.0 0.28 0.36
BBBY 160708C00050500 C 07/08/16 50.5 0.13 0.34
BBBY 160708C00051000 C 07/08/16 51.0 0.10 0.30
BBBY 160708C00051500 C 07/08/16 51.5 0.07 0.27
BBBY 160708C00052000 C 07/08/16 52.0 0.05 0.24
BBBY 160708C00052500 C 07/08/16 52.5 0.03 0.24
BBBY 160708C00053000 C 07/08/16 53.0 0.01 0.22
BBBY 160708P00034000 P 07/08/16 34.0 0.00 0.22
BBBY 160708P00035000 P 07/08/16 35.0 0.02 0.26
BBBY 160708P00037000 P 07/08/16 37.0 0.13 0.40
BBBY 160708P00037500 P 07/08/16 37.5 0.18 0.44
BBBY 160708P00038000 P 07/08/16 38.0 0.23 0.41
BBBY 160708P00038500 P 07/08/16 38.5 0.29 0.36
BBBY 160708P00039000 P 07/08/16 39.0 0.36 0.42
BBBY 160708P00039500 P 07/08/16 39.5 0.42 0.48
BBBY 160708P00040000 P 07/08/16 40.0 0.47 0.57
BBBY 160708P00040500 P 07/08/16 40.5 0.56 0.66
BBBY 160708P00041000 P 07/08/16 41.0 0.67 0.79
BBBY 160708P00041500 P 07/08/16 41.5 0.79 0.90
BBBY 160708P00042000 P 07/08/16 42.0 0.92 1.03
BBBY 160708P00042500 P 07/08/16 42.5 1.09 1.21
BBBY 160708P00043000 P 07/08/16 43.0 1.24 1.38
BBBY 160708P00043500 P 07/08/16 43.5 1.44 1.58
BBBY 160708P00044000 P 07/08/16 44.0 1.66 1.80
BBBY 160708P00044500 P 07/08/16 44.5 1.91 2.03
BBBY 160708P00045000 P 07/08/16 45.0 2.15 2.37
BBBY 160708P00045500 P 07/08/16 45.5 2.41 2.65
BBBY 160708P00046000 P 07/08/16 46.0 2.71 2.95
BBBY 160708P00046500 P 07/08/16 46.5 3.00 3.45
BBBY 160708P00047000 P 07/08/16 47.0 3.30 3.80
BBBY 160708P00047500 P 07/08/16 47.5 3.70 4.15
BBBY 160708P00048000 P 07/08/16 48.0 4.05 4.50
BBBY 160708P00048500 P 07/08/16 48.5 4.45 4.90
BBBY 160708P00049000 P 07/08/16 49.0 4.70 6.05
BBBY 160708P00049500 P 07/08/16 49.5 5.15 6.45
BBBY 160708P00050000 P 07/08/16 50.0 5.65 6.90
BBBY 160708P00050500 P 07/08/16 50.5 6.20 7.35
BBBY 160708P00051000 P 07/08/16 51.0 6.65 7.70
BBBY 160708P00051500 P 07/08/16 51.5 7.05 8.20
BBBY 160708P00052000 P 07/08/16 52.0 7.50 8.80
BBBY 160708P00052500 P 07/08/16 52.5 7.95 9.25
BBBY 160708P00053000 P 07/08/16 53.0 8.35 9.75
BBBY 160715C00022500 C 07/15/16 22.5 20.20 23.60
BBBY 160715C00025000 C 07/15/16 25.0 17.70 21.10
BBBY 160715C00027500 C 07/15/16 27.5 15.20 18.40
BBBY 160715C00030000 C 07/15/16 30.0 12.75 15.90
BBBY 160715C00032500 C 07/15/16 32.5 10.10 13.45
BBBY 160715C00035000 C 07/15/16 35.0 8.90 9.85
BBBY 160715C00037500 C 07/15/16 37.5 6.60 7.50
BBBY 160715C00040000 C 07/15/16 40.0 4.40 5.20
BBBY 160715C00042500 C 07/15/16 42.5 3.10 3.25
BBBY 160715C00045000 C 07/15/16 45.0 1.71 1.78
BBBY 160715C00047500 C 07/15/16 47.5 0.83 0.88
BBBY 160715C00050000 C 07/15/16 50.0 0.34 0.39
BBBY 160715C00055000 C 07/15/16 55.0 0.02 0.10
BBBY 160715C00060000 C 07/15/16 60.0 0.00 0.05
BBBY 160715P00022500 P 07/15/16 22.5 0.00 0.04
BBBY 160715P00025000 P 07/15/16 25.0 0.00 0.05
BBBY 160715P00027500 P 07/15/16 27.5 0.00 0.05
BBBY 160715P00030000 P 07/15/16 30.0 0.00 0.07
BBBY 160715P00032500 P 07/15/16 32.5 0.02 0.10
BBBY 160715P00035000 P 07/15/16 35.0 0.10 0.15
BBBY 160715P00037500 P 07/15/16 37.5 0.23 0.30
BBBY 160715P00040000 P 07/15/16 40.0 0.55 0.61
BBBY 160715P00042500 P 07/15/16 42.5 1.19 1.26
BBBY 160715P00045000 P 07/15/16 45.0 2.28 2.37
BBBY 160715P00047500 P 07/15/16 47.5 3.85 3.95
BBBY 160715P00050000 P 07/15/16 50.0 5.80 6.65
BBBY 160715P00055000 P 07/15/16 55.0 9.25 12.55
BBBY 160715P00060000 P 07/15/16 60.0 14.25 17.40
BBBY 160819C00025000 C 08/19/16 25.0 17.65 21.10
BBBY 160819C00027500 C 08/19/16 27.5 15.25 18.40
BBBY 160819C00030000 C 08/19/16 30.0 12.55 15.95
BBBY 160819C00032500 C 08/19/16 32.5 11.40 12.45
BBBY 160819C00035000 C 08/19/16 35.0 9.05 10.05
BBBY 160819C00037500 C 08/19/16 37.5 6.80 7.70
BBBY 160819C00040000 C 08/19/16 40.0 5.10 5.50
BBBY 160819C00042500 C 08/19/16 42.5 3.55 3.65
BBBY 160819C00045000 C 08/19/16 45.0 2.17 2.23
BBBY 160819C00047500 C 08/19/16 47.5 1.19 1.27
BBBY 160819C00050000 C 08/19/16 50.0 0.59 0.67
BBBY 160819C00052500 C 08/19/16 52.5 0.27 0.34
BBBY 160819C00055000 C 08/19/16 55.0 0.11 0.18
BBBY 160819C00057500 C 08/19/16 57.5 0.03 0.11
BBBY 160819C00060000 C 08/19/16 60.0 0.00 0.07
BBBY 160819C00065000 C 08/19/16 65.0 0.00 0.05
BBBY 160819C00070000 C 08/19/16 70.0 0.00 0.03
BBBY 160819C00075000 C 08/19/16 75.0 0.00 0.03
BBBY 160819P00025000 P 08/19/16 25.0 0.00 0.06
BBBY 160819P00027500 P 08/19/16 27.5 0.02 0.08
BBBY 160819P00030000 P 08/19/16 30.0 0.03 0.11
BBBY 160819P00032500 P 08/19/16 32.5 0.09 0.17
BBBY 160819P00035000 P 08/19/16 35.0 0.23 0.27
BBBY 160819P00037500 P 08/19/16 37.5 0.47 0.49
BBBY 160819P00040000 P 08/19/16 40.0 0.88 0.93
BBBY 160819P00042500 P 08/19/16 42.5 1.59 1.66
BBBY 160819P00045000 P 08/19/16 45.0 2.69 2.77
BBBY 160819P00047500 P 08/19/16 47.5 4.20 4.30
BBBY 160819P00050000 P 08/19/16 50.0 6.05 6.85
BBBY 160819P00052500 P 08/19/16 52.5 8.05 8.95
BBBY 160819P00055000 P 08/19/16 55.0 10.35 11.40
BBBY 160819P00057500 P 08/19/16 57.5 11.75 15.05
BBBY 160819P00060000 P 08/19/16 60.0 14.20 17.40
BBBY 160819P00065000 P 08/19/16 65.0 19.10 22.40
BBBY 160819P00070000 P 08/19/16 70.0 24.00 27.40
BBBY 160819P00075000 P 08/19/16 75.0 29.00 32.40
BBBY 161118C00025000 C 11/18/16 25.0 17.20 21.35
BBBY 161118C00027500 C 11/18/16 27.5 14.90 19.00
BBBY 161118C00030000 C 11/18/16 30.0 12.45 16.55
BBBY 161118C00032500 C 11/18/16 32.5 10.10 13.70
BBBY 161118C00035000 C 11/18/16 35.0 9.45 10.45
BBBY 161118C00037500 C 11/18/16 37.5 5.80 9.55
BBBY 161118C00040000 C 11/18/16 40.0 6.20 6.40
BBBY 161118C00042500 C 11/18/16 42.5 4.60 4.75
BBBY 161118C00045000 C 11/18/16 45.0 3.25 3.40
BBBY 161118C00047500 C 11/18/16 47.5 2.20 2.32
BBBY 161118C00050000 C 11/18/16 50.0 1.38 1.54
BBBY 161118C00052500 C 11/18/16 52.5 0.88 0.98
BBBY 161118C00055000 C 11/18/16 55.0 0.52 0.60
BBBY 161118C00057500 C 11/18/16 57.5 0.29 0.37
BBBY 161118C00060000 C 11/18/16 60.0 0.15 0.24
BBBY 161118C00065000 C 11/18/16 65.0 0.02 0.10
BBBY 161118C00070000 C 11/18/16 70.0 0.00 0.05
BBBY 161118P00025000 P 11/18/16 25.0 0.07 0.15
BBBY 161118P00027500 P 11/18/16 27.5 0.14 0.22
BBBY 161118P00030000 P 11/18/16 30.0 0.25 0.34
BBBY 161118P00032500 P 11/18/16 32.5 0.44 0.52
BBBY 161118P00035000 P 11/18/16 35.0 0.73 0.81
BBBY 161118P00037500 P 11/18/16 37.5 1.14 1.26
BBBY 161118P00040000 P 11/18/16 40.0 1.78 1.89
BBBY 161118P00042500 P 11/18/16 42.5 2.65 2.77
BBBY 161118P00045000 P 11/18/16 45.0 3.75 3.95
BBBY 161118P00047500 P 11/18/16 47.5 5.20 5.35
BBBY 161118P00050000 P 11/18/16 50.0 6.90 7.10
BBBY 161118P00052500 P 11/18/16 52.5 8.85 9.05
BBBY 161118P00055000 P 11/18/16 55.0 10.90 11.85
BBBY 161118P00057500 P 11/18/16 57.5 11.30 15.75
BBBY 161118P00060000 P 11/18/16 60.0 13.90 18.20
BBBY 161118P00065000 P 11/18/16 65.0 19.30 22.80
BBBY 161118P00070000 P 11/18/16 70.0 23.75 27.95
BBBY 170120C00022500 C 01/20/17 22.5 19.65 23.95
BBBY 170120C00025000 C 01/20/17 25.0 17.40 21.35
BBBY 170120C00027500 C 01/20/17 27.5 14.95 19.05
BBBY 170120C00030000 C 01/20/17 30.0 13.15 16.80
BBBY 170120C00032500 C 01/20/17 32.5 11.90 13.05
BBBY 170120C00035000 C 01/20/17 35.0 9.80 10.85
BBBY 170120C00037500 C 01/20/17 37.5 8.45 8.75
BBBY 170120C00040000 C 01/20/17 40.0 6.80 6.95
BBBY 170120C00042500 C 01/20/17 42.5 5.25 5.40
BBBY 170120C00045000 C 01/20/17 45.0 3.95 4.05
BBBY 170120C00047500 C 01/20/17 47.5 2.86 2.98
BBBY 170120C00050000 C 01/20/17 50.0 2.02 2.12
BBBY 170120C00052500 C 01/20/17 52.5 1.39 1.49
BBBY 170120C00055000 C 01/20/17 55.0 0.93 1.03
BBBY 170120C00057500 C 01/20/17 57.5 0.60 0.70
BBBY 170120C00060000 C 01/20/17 60.0 0.38 0.48
BBBY 170120C00062500 C 01/20/17 62.5 0.24 0.32
BBBY 170120C00065000 C 01/20/17 65.0 0.15 0.21
BBBY 170120C00067500 C 01/20/17 67.5 0.07 0.14
BBBY 170120C00070000 C 01/20/17 70.0 0.01 0.11
BBBY 170120C00072500 C 01/20/17 72.5 0.02 0.08
BBBY 170120C00075000 C 01/20/17 75.0 0.00 0.05
BBBY 170120C00077500 C 01/20/17 77.5 0.00 0.06
BBBY 170120C00080000 C 01/20/17 80.0 0.00 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 0.01 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 0.09 0.18
BBBY 170120P00025000 P 01/20/17 25.0 0.17 0.25
BBBY 170120P00027500 P 01/20/17 27.5 0.29 0.42
BBBY 170120P00030000 P 01/20/17 30.0 0.47 0.57
BBBY 170120P00032500 P 01/20/17 32.5 0.75 0.83
BBBY 170120P00035000 P 01/20/17 35.0 1.12 1.26
BBBY 170120P00037500 P 01/20/17 37.5 1.66 1.76
BBBY 170120P00040000 P 01/20/17 40.0 2.41 2.48
BBBY 170120P00042500 P 01/20/17 42.5 3.35 3.45
BBBY 170120P00045000 P 01/20/17 45.0 4.45 4.60
BBBY 170120P00047500 P 01/20/17 47.5 5.85 6.05
BBBY 170120P00050000 P 01/20/17 50.0 7.50 7.70
BBBY 170120P00052500 P 01/20/17 52.5 9.35 9.55
BBBY 170120P00055000 P 01/20/17 55.0 11.40 11.55
BBBY 170120P00057500 P 01/20/17 57.5 13.45 14.45
BBBY 170120P00060000 P 01/20/17 60.0 14.05 17.60
BBBY 170120P00062500 P 01/20/17 62.5 16.45 20.05
BBBY 170120P00065000 P 01/20/17 65.0 18.75 23.05
BBBY 170120P00067500 P 01/20/17 67.5 21.35 25.55
BBBY 170120P00070000 P 01/20/17 70.0 23.85 28.00
BBBY 170120P00072500 P 01/20/17 72.5 26.30 30.45
BBBY 170120P00075000 P 01/20/17 75.0 28.80 32.60
BBBY 170120P00077500 P 01/20/17 77.5 31.10 35.45
BBBY 170120P00080000 P 01/20/17 80.0 33.65 37.95
BBBY 170120P00082500 P 01/20/17 82.5 36.15 40.45
BBBY 170120P00085000 P 01/20/17 85.0 38.65 42.95
BBBY 170120P00087500 P 01/20/17 87.5 41.10 45.50
BBBY 170120P00090000 P 01/20/17 90.0 43.65 48.00
BBBY 170120P00095000 P 01/20/17 95.0 48.70 53.00
BBBY 170120P00100000 P 01/20/17 100.0 53.70 58.00
BBBY 170120P00105000 P 01/20/17 105.0 58.60 63.00
BBBY 170120P00110000 P 01/20/17 110.0 63.70 68.00
BBBY 170120P00115000 P 01/20/17 115.0 68.70 73.00
BBBY 180119C00022500 C 01/19/18 22.5 20.00 24.50
BBBY 180119C00025000 C 01/19/18 25.0 17.50 22.00
BBBY 180119C00027500 C 01/19/18 27.5 16.95 18.50
BBBY 180119C00030000 C 01/19/18 30.0 14.95 16.15
BBBY 180119C00032500 C 01/19/18 32.5 13.00 15.35
BBBY 180119C00035000 C 01/19/18 35.0 11.20 12.60
BBBY 180119C00037500 C 01/19/18 37.5 10.25 10.85
BBBY 180119C00040000 C 01/19/18 40.0 8.70 9.30
BBBY 180119C00042500 C 01/19/18 42.5 7.35 7.80
BBBY 180119C00045000 C 01/19/18 45.0 6.10 6.55
BBBY 180119C00047500 C 01/19/18 47.5 5.05 5.50
BBBY 180119C00050000 C 01/19/18 50.0 4.20 4.55
BBBY 180119C00052500 C 01/19/18 52.5 3.35 3.70
BBBY 180119C00055000 C 01/19/18 55.0 2.71 3.05
BBBY 180119C00057500 C 01/19/18 57.5 2.16 2.46
BBBY 180119C00060000 C 01/19/18 60.0 1.70 2.05
BBBY 180119C00062500 C 01/19/18 62.5 1.36 1.72
BBBY 180119C00065000 C 01/19/18 65.0 1.06 1.30
BBBY 180119C00067500 C 01/19/18 67.5 0.81 1.07
BBBY 180119C00070000 C 01/19/18 70.0 0.63 0.93
BBBY 180119C00075000 C 01/19/18 75.0 0.24 0.50
BBBY 180119C00080000 C 01/19/18 80.0 0.11 0.33
BBBY 180119C00085000 C 01/19/18 85.0 0.04 0.23
BBBY 180119C00090000 C 01/19/18 90.0 0.01 0.50
BBBY 180119P00022500 P 01/19/18 22.5 0.51 0.72
BBBY 180119P00025000 P 01/19/18 25.0 0.76 0.98
BBBY 180119P00027500 P 01/19/18 27.5 1.08 1.29
BBBY 180119P00030000 P 01/19/18 30.0 1.55 1.71
BBBY 180119P00032500 P 01/19/18 32.5 2.02 2.22
BBBY 180119P00035000 P 01/19/18 35.0 2.68 2.86
BBBY 180119P00037500 P 01/19/18 37.5 3.50 3.85
BBBY 180119P00040000 P 01/19/18 40.0 4.45 4.75
BBBY 180119P00042500 P 01/19/18 42.5 5.50 6.00
BBBY 180119P00045000 P 01/19/18 45.0 6.70 7.40
BBBY 180119P00047500 P 01/19/18 47.5 8.10 8.85
BBBY 180119P00050000 P 01/19/18 50.0 9.60 10.45
BBBY 180119P00052500 P 01/19/18 52.5 11.30 12.20
BBBY 180119P00055000 P 01/19/18 55.0 13.10 14.15
BBBY 180119P00057500 P 01/19/18 57.5 14.90 16.10
BBBY 180119P00060000 P 01/19/18 60.0 17.00 18.15
BBBY 180119P00062500 P 01/19/18 62.5 19.05 20.30
BBBY 180119P00065000 P 01/19/18 65.0 21.25 22.55
BBBY 180119P00067500 P 01/19/18 67.5 23.40 24.80
BBBY 180119P00070000 P 01/19/18 70.0 24.60 27.15
BBBY 180119P00075000 P 01/19/18 75.0 28.50 33.10
BBBY 180119P00080000 P 01/19/18 80.0 33.50 38.00
BBBY 180119P00085000 P 01/19/18 85.0 38.30 43.00
BBBY 180119P00090000 P 01/19/18 90.0 43.50 48.00

OPRA data is delayed 15 minutes.