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 (2016-07-29)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160902C00027500 C 09/02/16 27.5 16.15 19.45
BBBY 160902C00030000 C 09/02/16 30.0 13.75 17.75
BBBY 160902C00032500 C 09/02/16 32.5 11.25 15.25
BBBY 160902C00035000 C 09/02/16 35.0 8.55 12.70
BBBY 160902C00036000 C 09/02/16 36.0 7.60 10.05
BBBY 160902C00037000 C 09/02/16 37.0 6.60 10.65
BBBY 160902C00037500 C 09/02/16 37.5 6.30 8.15
BBBY 160902C00038000 C 09/02/16 38.0 6.00 8.25
BBBY 160902C00038500 C 09/02/16 38.5 6.25 7.25
BBBY 160902C00039000 C 09/02/16 39.0 5.15 6.55
BBBY 160902C00039500 C 09/02/16 39.5 5.55 6.05
BBBY 160902C00040000 C 09/02/16 40.0 5.05 5.65
BBBY 160902C00040500 C 09/02/16 40.5 4.55 5.05
BBBY 160902C00041000 C 09/02/16 41.0 4.05 4.55
BBBY 160902C00041500 C 09/02/16 41.5 3.55 4.05
BBBY 160902C00042000 C 09/02/16 42.0 3.05 3.55
BBBY 160902C00042500 C 09/02/16 42.5 2.92 3.05
BBBY 160902C00043000 C 09/02/16 43.0 2.45 2.57
BBBY 160902C00043500 C 09/02/16 43.5 2.00 2.10
BBBY 160902C00044000 C 09/02/16 44.0 1.57 1.66
BBBY 160902C00044500 C 09/02/16 44.5 1.18 1.26
BBBY 160902C00045000 C 09/02/16 45.0 0.85 0.90
BBBY 160902C00045500 C 09/02/16 45.5 0.57 0.62
BBBY 160902C00046000 C 09/02/16 46.0 0.34 0.40
BBBY 160902C00046500 C 09/02/16 46.5 0.17 0.24
BBBY 160902C00047000 C 09/02/16 47.0 0.07 0.14
BBBY 160902C00047500 C 09/02/16 47.5 0.03 0.09
BBBY 160902C00048000 C 09/02/16 48.0 0.01 0.06
BBBY 160902C00048500 C 09/02/16 48.5 0.00 0.22
BBBY 160902C00049000 C 09/02/16 49.0 0.00 0.50
BBBY 160902C00049500 C 09/02/16 49.5 0.00 0.50
BBBY 160902C00050000 C 09/02/16 50.0 0.00 0.50
BBBY 160902C00050500 C 09/02/16 50.5 0.00 0.50
BBBY 160902C00051000 C 09/02/16 51.0 0.00 0.50
BBBY 160902C00051500 C 09/02/16 51.5 0.00 0.50
BBBY 160902C00052000 C 09/02/16 52.0 0.00 0.50
BBBY 160902C00052500 C 09/02/16 52.5 0.00 0.50
BBBY 160902C00053000 C 09/02/16 53.0 0.00 0.50
BBBY 160902C00054000 C 09/02/16 54.0 0.00 0.50
BBBY 160902C00055000 C 09/02/16 55.0 0.00 0.50
BBBY 160902C00057500 C 09/02/16 57.5 0.00 0.50
BBBY 160902C00060000 C 09/02/16 60.0 0.00 0.50
BBBY 160902P00027500 P 09/02/16 27.5 0.00 0.50
BBBY 160902P00030000 P 09/02/16 30.0 0.00 0.50
BBBY 160902P00032500 P 09/02/16 32.5 0.00 0.50
BBBY 160902P00035000 P 09/02/16 35.0 0.00 0.50
BBBY 160902P00036000 P 09/02/16 36.0 0.00 0.50
BBBY 160902P00037000 P 09/02/16 37.0 0.00 0.50
BBBY 160902P00037500 P 09/02/16 37.5 0.00 0.50
BBBY 160902P00038000 P 09/02/16 38.0 0.00 0.50
BBBY 160902P00038500 P 09/02/16 38.5 0.00 0.50
BBBY 160902P00039000 P 09/02/16 39.0 0.00 0.50
BBBY 160902P00039500 P 09/02/16 39.5 0.00 0.50
BBBY 160902P00040000 P 09/02/16 40.0 0.00 0.50
BBBY 160902P00040500 P 09/02/16 40.5 0.00 0.50
BBBY 160902P00041000 P 09/02/16 41.0 0.00 0.50
BBBY 160902P00041500 P 09/02/16 41.5 0.00 0.50
BBBY 160902P00042000 P 09/02/16 42.0 0.00 0.16
BBBY 160902P00042500 P 09/02/16 42.5 0.00 0.36
BBBY 160902P00043000 P 09/02/16 43.0 0.00 0.47
BBBY 160902P00043500 P 09/02/16 43.5 0.08 0.14
BBBY 160902P00044000 P 09/02/16 44.0 0.15 0.20
BBBY 160902P00044500 P 09/02/16 44.5 0.25 0.30
BBBY 160902P00045000 P 09/02/16 45.0 0.40 0.45
BBBY 160902P00045500 P 09/02/16 45.5 0.61 0.67
BBBY 160902P00046000 P 09/02/16 46.0 0.89 0.96
BBBY 160902P00046500 P 09/02/16 46.5 1.23 1.32
BBBY 160902P00047000 P 09/02/16 47.0 1.63 1.73
BBBY 160902P00047500 P 09/02/16 47.5 2.06 2.18
BBBY 160902P00048000 P 09/02/16 48.0 2.53 2.66
BBBY 160902P00048500 P 09/02/16 48.5 3.00 3.30
BBBY 160902P00049000 P 09/02/16 49.0 3.50 4.00
BBBY 160902P00049500 P 09/02/16 49.5 3.80 4.50
BBBY 160902P00050000 P 09/02/16 50.0 4.20 5.00
BBBY 160902P00050500 P 09/02/16 50.5 4.25 5.50
BBBY 160902P00051000 P 09/02/16 51.0 5.50 6.00
BBBY 160902P00051500 P 09/02/16 51.5 5.20 6.30
BBBY 160902P00052000 P 09/02/16 52.0 5.50 6.95
BBBY 160902P00052500 P 09/02/16 52.5 5.75 8.70
BBBY 160902P00053000 P 09/02/16 53.0 6.20 7.95
BBBY 160902P00054000 P 09/02/16 54.0 6.50 10.80
BBBY 160902P00055000 P 09/02/16 55.0 7.45 11.75
BBBY 160902P00057500 P 09/02/16 57.5 9.95 14.35
BBBY 160902P00060000 P 09/02/16 60.0 12.50 16.15
BBBY 160909C00027500 C 09/09/16 27.5 16.60 20.00
BBBY 160909C00030000 C 09/09/16 30.0 13.35 17.75
BBBY 160909C00032500 C 09/09/16 32.5 10.85 15.25
BBBY 160909C00035000 C 09/09/16 35.0 8.75 12.75
BBBY 160909C00037000 C 09/09/16 37.0 7.85 9.55
BBBY 160909C00037500 C 09/09/16 37.5 7.35 9.05
BBBY 160909C00038000 C 09/09/16 38.0 6.80 8.50
BBBY 160909C00038500 C 09/09/16 38.5 6.55 7.20
BBBY 160909C00039000 C 09/09/16 39.0 6.00 6.75
BBBY 160909C00039500 C 09/09/16 39.5 5.50 6.25
BBBY 160909C00040000 C 09/09/16 40.0 5.05 5.75
BBBY 160909C00040500 C 09/09/16 40.5 4.60 5.15
BBBY 160909C00041000 C 09/09/16 41.0 4.10 4.70
BBBY 160909C00041500 C 09/09/16 41.5 3.60 4.20
BBBY 160909C00042000 C 09/09/16 42.0 3.15 3.90
BBBY 160909C00042500 C 09/09/16 42.5 3.00 3.15
BBBY 160909C00043000 C 09/09/16 43.0 2.58 2.68
BBBY 160909C00043500 C 09/09/16 43.5 2.15 2.25
BBBY 160909C00044000 C 09/09/16 44.0 1.76 1.84
BBBY 160909C00044500 C 09/09/16 44.5 1.39 1.46
BBBY 160909C00045000 C 09/09/16 45.0 1.07 1.13
BBBY 160909C00045500 C 09/09/16 45.5 0.80 0.85
BBBY 160909C00046000 C 09/09/16 46.0 0.57 0.62
BBBY 160909C00046500 C 09/09/16 46.5 0.39 0.44
BBBY 160909C00047000 C 09/09/16 47.0 0.22 0.30
BBBY 160909C00047500 C 09/09/16 47.5 0.13 0.21
BBBY 160909C00048000 C 09/09/16 48.0 0.08 0.14
BBBY 160909C00048500 C 09/09/16 48.5 0.05 0.11
BBBY 160909C00049000 C 09/09/16 49.0 0.02 0.16
BBBY 160909C00049500 C 09/09/16 49.5 0.00 0.27
BBBY 160909C00050000 C 09/09/16 50.0 0.00 0.50
BBBY 160909C00050500 C 09/09/16 50.5 0.00 0.50
BBBY 160909C00051000 C 09/09/16 51.0 0.00 0.50
BBBY 160909C00051500 C 09/09/16 51.5 0.00 0.50
BBBY 160909C00052000 C 09/09/16 52.0 0.00 0.50
BBBY 160909C00052500 C 09/09/16 52.5 0.00 0.50
BBBY 160909C00053000 C 09/09/16 53.0 0.00 0.50
BBBY 160909C00055000 C 09/09/16 55.0 0.00 0.50
BBBY 160909C00057500 C 09/09/16 57.5 0.00 0.50
BBBY 160909C00060000 C 09/09/16 60.0 0.00 0.50
BBBY 160909P00027500 P 09/09/16 27.5 0.00 0.50
BBBY 160909P00030000 P 09/09/16 30.0 0.00 0.50
BBBY 160909P00032500 P 09/09/16 32.5 0.00 0.50
BBBY 160909P00035000 P 09/09/16 35.0 0.00 0.50
BBBY 160909P00037000 P 09/09/16 37.0 0.00 0.50
BBBY 160909P00037500 P 09/09/16 37.5 0.00 0.50
BBBY 160909P00038000 P 09/09/16 38.0 0.00 0.50
BBBY 160909P00038500 P 09/09/16 38.5 0.00 0.50
BBBY 160909P00039000 P 09/09/16 39.0 0.00 0.50
BBBY 160909P00039500 P 09/09/16 39.5 0.00 0.50
BBBY 160909P00040000 P 09/09/16 40.0 0.00 0.50
BBBY 160909P00040500 P 09/09/16 40.5 0.00 0.50
BBBY 160909P00041000 P 09/09/16 41.0 0.00 0.50
BBBY 160909P00041500 P 09/09/16 41.5 0.00 0.49
BBBY 160909P00042000 P 09/09/16 42.0 0.00 0.31
BBBY 160909P00042500 P 09/09/16 42.5 0.01 0.37
BBBY 160909P00043000 P 09/09/16 43.0 0.15 0.21
BBBY 160909P00043500 P 09/09/16 43.5 0.23 0.29
BBBY 160909P00044000 P 09/09/16 44.0 0.32 0.37
BBBY 160909P00044500 P 09/09/16 44.5 0.45 0.50
BBBY 160909P00045000 P 09/09/16 45.0 0.62 0.67
BBBY 160909P00045500 P 09/09/16 45.5 0.85 0.89
BBBY 160909P00046000 P 09/09/16 46.0 1.12 1.17
BBBY 160909P00046500 P 09/09/16 46.5 1.43 1.50
BBBY 160909P00047000 P 09/09/16 47.0 1.79 1.87
BBBY 160909P00047500 P 09/09/16 47.5 2.19 2.28
BBBY 160909P00048000 P 09/09/16 48.0 2.63 3.05
BBBY 160909P00048500 P 09/09/16 48.5 3.05 3.55
BBBY 160909P00049000 P 09/09/16 49.0 3.55 4.00
BBBY 160909P00049500 P 09/09/16 49.5 4.00 4.50
BBBY 160909P00050000 P 09/09/16 50.0 3.80 5.00
BBBY 160909P00050500 P 09/09/16 50.5 5.00 5.50
BBBY 160909P00051000 P 09/09/16 51.0 5.50 6.00
BBBY 160909P00051500 P 09/09/16 51.5 6.00 6.50
BBBY 160909P00052000 P 09/09/16 52.0 5.65 6.95
BBBY 160909P00052500 P 09/09/16 52.5 4.90 8.55
BBBY 160909P00053000 P 09/09/16 53.0 5.60 9.65
BBBY 160909P00055000 P 09/09/16 55.0 7.45 11.75
BBBY 160909P00057500 P 09/09/16 57.5 9.95 14.35
BBBY 160909P00060000 P 09/09/16 60.0 12.50 16.15
BBBY 160916C00022500 C 09/16/16 22.5 22.25 24.45
BBBY 160916C00025000 C 09/16/16 25.0 19.10 22.70
BBBY 160916C00027500 C 09/16/16 27.5 16.45 20.20
BBBY 160916C00030000 C 09/16/16 30.0 13.80 17.70
BBBY 160916C00032500 C 09/16/16 32.5 12.00 15.20
BBBY 160916C00035000 C 09/16/16 35.0 9.55 11.15
BBBY 160916C00036000 C 09/16/16 36.0 8.80 10.00
BBBY 160916C00036500 C 09/16/16 36.5 8.10 9.30
BBBY 160916C00037000 C 09/16/16 37.0 7.05 8.95
BBBY 160916C00037500 C 09/16/16 37.5 7.35 8.50
BBBY 160916C00038000 C 09/16/16 38.0 6.70 7.75
BBBY 160916C00038500 C 09/16/16 38.5 6.35 8.25
BBBY 160916C00039000 C 09/16/16 39.0 5.40 6.75
BBBY 160916C00039500 C 09/16/16 39.5 4.50 8.00
BBBY 160916C00040000 C 09/16/16 40.0 5.10 5.60
BBBY 160916C00040500 C 09/16/16 40.5 4.60 5.20
BBBY 160916C00041000 C 09/16/16 41.0 4.15 4.95
BBBY 160916C00041500 C 09/16/16 41.5 3.70 4.25
BBBY 160916C00042000 C 09/16/16 42.0 3.20 3.85
BBBY 160916C00042500 C 09/16/16 42.5 3.00 3.25
BBBY 160916C00043000 C 09/16/16 43.0 2.68 2.77
BBBY 160916C00043500 C 09/16/16 43.5 2.28 2.36
BBBY 160916C00044000 C 09/16/16 44.0 1.90 1.97
BBBY 160916C00044500 C 09/16/16 44.5 1.55 1.61
BBBY 160916C00045000 C 09/16/16 45.0 1.24 1.30
BBBY 160916C00045500 C 09/16/16 45.5 0.97 1.03
BBBY 160916C00046000 C 09/16/16 46.0 0.74 0.80
BBBY 160916C00046500 C 09/16/16 46.5 0.55 0.61
BBBY 160916C00047000 C 09/16/16 47.0 0.38 0.45
BBBY 160916C00047500 C 09/16/16 47.5 0.26 0.33
BBBY 160916C00048000 C 09/16/16 48.0 0.17 0.24
BBBY 160916C00048500 C 09/16/16 48.5 0.13 0.17
BBBY 160916C00049000 C 09/16/16 49.0 0.09 0.13
BBBY 160916C00049500 C 09/16/16 49.5 0.05 0.09
BBBY 160916C00050000 C 09/16/16 50.0 0.04 0.07
BBBY 160916C00050500 C 09/16/16 50.5 0.01 0.05
BBBY 160916C00051000 C 09/16/16 51.0 0.00 0.04
BBBY 160916C00051500 C 09/16/16 51.5 0.00 0.04
BBBY 160916C00052000 C 09/16/16 52.0 0.00 0.04
BBBY 160916C00052500 C 09/16/16 52.5 0.00 0.03
BBBY 160916C00053000 C 09/16/16 53.0 0.00 0.03
BBBY 160916C00054000 C 09/16/16 54.0 0.00 0.03
BBBY 160916C00055000 C 09/16/16 55.0 0.00 0.03
BBBY 160916C00057500 C 09/16/16 57.5 0.00 0.03
BBBY 160916C00060000 C 09/16/16 60.0 0.00 0.02
BBBY 160916C00065000 C 09/16/16 65.0 0.00 0.02
BBBY 160916P00022500 P 09/16/16 22.5 0.00 0.02
BBBY 160916P00025000 P 09/16/16 25.0 0.00 0.02
BBBY 160916P00027500 P 09/16/16 27.5 0.00 0.02
BBBY 160916P00030000 P 09/16/16 30.0 0.00 0.02
BBBY 160916P00032500 P 09/16/16 32.5 0.00 0.03
BBBY 160916P00035000 P 09/16/16 35.0 0.00 0.04
BBBY 160916P00036000 P 09/16/16 36.0 0.00 0.05
BBBY 160916P00036500 P 09/16/16 36.5 0.00 0.05
BBBY 160916P00037000 P 09/16/16 37.0 0.00 0.05
BBBY 160916P00037500 P 09/16/16 37.5 0.00 0.06
BBBY 160916P00038000 P 09/16/16 38.0 0.00 0.06
BBBY 160916P00038500 P 09/16/16 38.5 0.00 0.07
BBBY 160916P00039000 P 09/16/16 39.0 0.01 0.08
BBBY 160916P00039500 P 09/16/16 39.5 0.02 0.09
BBBY 160916P00040000 P 09/16/16 40.0 0.05 0.10
BBBY 160916P00040500 P 09/16/16 40.5 0.07 0.10
BBBY 160916P00041000 P 09/16/16 41.0 0.10 0.13
BBBY 160916P00041500 P 09/16/16 41.5 0.13 0.16
BBBY 160916P00042000 P 09/16/16 42.0 0.17 0.21
BBBY 160916P00042500 P 09/16/16 42.5 0.22 0.27
BBBY 160916P00043000 P 09/16/16 43.0 0.30 0.35
BBBY 160916P00043500 P 09/16/16 43.5 0.40 0.44
BBBY 160916P00044000 P 09/16/16 44.0 0.53 0.57
BBBY 160916P00044500 P 09/16/16 44.5 0.69 0.72
BBBY 160916P00045000 P 09/16/16 45.0 0.89 0.92
BBBY 160916P00045500 P 09/16/16 45.5 1.12 1.16
BBBY 160916P00046000 P 09/16/16 46.0 1.39 1.44
BBBY 160916P00046500 P 09/16/16 46.5 1.70 1.76
BBBY 160916P00047000 P 09/16/16 47.0 2.04 2.12
BBBY 160916P00047500 P 09/16/16 47.5 2.40 2.51
BBBY 160916P00048000 P 09/16/16 48.0 2.86 3.30
BBBY 160916P00048500 P 09/16/16 48.5 3.25 3.75
BBBY 160916P00049000 P 09/16/16 49.0 3.70 4.20
BBBY 160916P00049500 P 09/16/16 49.5 3.70 4.65
BBBY 160916P00050000 P 09/16/16 50.0 4.65 5.10
BBBY 160916P00050500 P 09/16/16 50.5 4.05 5.65
BBBY 160916P00051000 P 09/16/16 51.0 4.65 6.15
BBBY 160916P00051500 P 09/16/16 51.5 6.10 6.60
BBBY 160916P00052000 P 09/16/16 52.0 5.75 7.10
BBBY 160916P00052500 P 09/16/16 52.5 6.15 7.75
BBBY 160916P00053000 P 09/16/16 53.0 5.50 9.20
BBBY 160916P00054000 P 09/16/16 54.0 6.50 10.50
BBBY 160916P00055000 P 09/16/16 55.0 7.90 11.55
BBBY 160916P00057500 P 09/16/16 57.5 10.00 14.15
BBBY 160916P00060000 P 09/16/16 60.0 13.05 16.50
BBBY 160916P00065000 P 09/16/16 65.0 18.60 21.00
BBBY 160923C00027500 C 09/23/16 27.5 16.25 20.25
BBBY 160923C00030000 C 09/23/16 30.0 13.80 17.75
BBBY 160923C00032500 C 09/23/16 32.5 11.35 15.25
BBBY 160923C00035000 C 09/23/16 35.0 9.00 12.75
BBBY 160923C00036000 C 09/23/16 36.0 8.15 11.75
BBBY 160923C00036500 C 09/23/16 36.5 7.50 9.60
BBBY 160923C00037000 C 09/23/16 37.0 7.75 9.10
BBBY 160923C00037500 C 09/23/16 37.5 7.10 9.30
BBBY 160923C00038000 C 09/23/16 38.0 6.05 8.85
BBBY 160923C00038500 C 09/23/16 38.5 6.30 8.30
BBBY 160923C00039000 C 09/23/16 39.0 5.20 7.90
BBBY 160923C00039500 C 09/23/16 39.5 5.70 6.30
BBBY 160923C00040000 C 09/23/16 40.0 4.15 7.70
BBBY 160923C00040500 C 09/23/16 40.5 4.80 5.30
BBBY 160923C00041000 C 09/23/16 41.0 4.35 4.95
BBBY 160923C00041500 C 09/23/16 41.5 3.90 4.50
BBBY 160923C00042000 C 09/23/16 42.0 3.75 4.00
BBBY 160923C00042500 C 09/23/16 42.5 3.35 3.60
BBBY 160923C00043000 C 09/23/16 43.0 3.00 3.25
BBBY 160923C00043500 C 09/23/16 43.5 2.75 2.86
BBBY 160923C00044000 C 09/23/16 44.0 2.43 2.52
BBBY 160923C00044500 C 09/23/16 44.5 2.12 2.21
BBBY 160923C00045000 C 09/23/16 45.0 1.85 1.93
BBBY 160923C00045500 C 09/23/16 45.5 1.59 1.66
BBBY 160923C00046000 C 09/23/16 46.0 1.36 1.43
BBBY 160923C00046500 C 09/23/16 46.5 1.16 1.22
BBBY 160923C00047000 C 09/23/16 47.0 0.97 1.04
BBBY 160923C00047500 C 09/23/16 47.5 0.81 0.87
BBBY 160923C00048000 C 09/23/16 48.0 0.67 0.73
BBBY 160923C00048500 C 09/23/16 48.5 0.55 0.61
BBBY 160923C00049000 C 09/23/16 49.0 0.45 0.50
BBBY 160923C00049500 C 09/23/16 49.5 0.33 0.41
BBBY 160923C00050000 C 09/23/16 50.0 0.27 0.34
BBBY 160923C00050500 C 09/23/16 50.5 0.22 0.30
BBBY 160923C00051000 C 09/23/16 51.0 0.17 0.25
BBBY 160923C00051500 C 09/23/16 51.5 0.14 0.22
BBBY 160923C00052000 C 09/23/16 52.0 0.10 0.19
BBBY 160923C00052500 C 09/23/16 52.5 0.08 0.16
BBBY 160923C00053000 C 09/23/16 53.0 0.05 0.13
BBBY 160923C00055000 C 09/23/16 55.0 0.01 0.08
BBBY 160923C00057500 C 09/23/16 57.5 0.00 0.04
BBBY 160923P00027500 P 09/23/16 27.5 0.00 0.03
BBBY 160923P00030000 P 09/23/16 30.0 0.00 0.03
BBBY 160923P00032500 P 09/23/16 32.5 0.00 0.05
BBBY 160923P00035000 P 09/23/16 35.0 0.01 0.09
BBBY 160923P00036000 P 09/23/16 36.0 0.02 0.11
BBBY 160923P00036500 P 09/23/16 36.5 0.03 0.12
BBBY 160923P00037000 P 09/23/16 37.0 0.04 0.13
BBBY 160923P00037500 P 09/23/16 37.5 0.05 0.15
BBBY 160923P00038000 P 09/23/16 38.0 0.07 0.18
BBBY 160923P00038500 P 09/23/16 38.5 0.10 0.20
BBBY 160923P00039000 P 09/23/16 39.0 0.13 0.24
BBBY 160923P00039500 P 09/23/16 39.5 0.17 0.27
BBBY 160923P00040000 P 09/23/16 40.0 0.22 0.34
BBBY 160923P00040500 P 09/23/16 40.5 0.28 0.41
BBBY 160923P00041000 P 09/23/16 41.0 0.37 0.49
BBBY 160923P00041500 P 09/23/16 41.5 0.45 0.52
BBBY 160923P00042000 P 09/23/16 42.0 0.53 0.61
BBBY 160923P00042500 P 09/23/16 42.5 0.65 0.71
BBBY 160923P00043000 P 09/23/16 43.0 0.78 0.84
BBBY 160923P00043500 P 09/23/16 43.5 0.94 0.99
BBBY 160923P00044000 P 09/23/16 44.0 1.11 1.16
BBBY 160923P00044500 P 09/23/16 44.5 1.30 1.36
BBBY 160923P00045000 P 09/23/16 45.0 1.51 1.59
BBBY 160923P00045500 P 09/23/16 45.5 1.75 1.83
BBBY 160923P00046000 P 09/23/16 46.0 2.03 2.10
BBBY 160923P00046500 P 09/23/16 46.5 2.31 2.40
BBBY 160923P00047000 P 09/23/16 47.0 2.63 2.72
BBBY 160923P00047500 P 09/23/16 47.5 2.96 3.15
BBBY 160923P00048000 P 09/23/16 48.0 3.30 3.50
BBBY 160923P00048500 P 09/23/16 48.5 3.70 3.90
BBBY 160923P00049000 P 09/23/16 49.0 4.05 4.30
BBBY 160923P00049500 P 09/23/16 49.5 4.50 5.00
BBBY 160923P00050000 P 09/23/16 50.0 4.85 5.45
BBBY 160923P00050500 P 09/23/16 50.5 5.30 5.85
BBBY 160923P00051000 P 09/23/16 51.0 5.00 6.30
BBBY 160923P00051500 P 09/23/16 51.5 5.65 6.75
BBBY 160923P00052000 P 09/23/16 52.0 4.70 8.35
BBBY 160923P00052500 P 09/23/16 52.5 5.20 8.85
BBBY 160923P00053000 P 09/23/16 53.0 6.40 9.25
BBBY 160923P00055000 P 09/23/16 55.0 7.50 11.25
BBBY 160923P00057500 P 09/23/16 57.5 10.05 14.00
BBBY 160930C00037000 C 09/30/16 37.0 7.05 10.60
BBBY 160930C00037500 C 09/30/16 37.5 6.70 10.20
BBBY 160930C00038000 C 09/30/16 38.0 6.40 9.60
BBBY 160930C00038500 C 09/30/16 38.5 6.30 7.60
BBBY 160930C00039000 C 09/30/16 39.0 5.95 7.10
BBBY 160930C00039500 C 09/30/16 39.5 5.45 6.60
BBBY 160930C00040000 C 09/30/16 40.0 5.30 5.80
BBBY 160930C00040500 C 09/30/16 40.5 4.80 5.45
BBBY 160930C00041000 C 09/30/16 41.0 4.40 5.00
BBBY 160930C00041500 C 09/30/16 41.5 4.00 4.65
BBBY 160930C00042000 C 09/30/16 42.0 3.80 4.10
BBBY 160930C00042500 C 09/30/16 42.5 3.40 3.70
BBBY 160930C00043000 C 09/30/16 43.0 3.10 3.35
BBBY 160930C00043500 C 09/30/16 43.5 2.85 2.96
BBBY 160930C00044000 C 09/30/16 44.0 2.53 2.63
BBBY 160930C00044500 C 09/30/16 44.5 2.23 2.32
BBBY 160930C00045000 C 09/30/16 45.0 1.96 2.04
BBBY 160930C00045500 C 09/30/16 45.5 1.70 1.78
BBBY 160930C00046000 C 09/30/16 46.0 1.47 1.55
BBBY 160930C00046500 C 09/30/16 46.5 1.26 1.33
BBBY 160930C00047000 C 09/30/16 47.0 1.07 1.13
BBBY 160930C00047500 C 09/30/16 47.5 0.90 0.96
BBBY 160930C00048000 C 09/30/16 48.0 0.75 0.82
BBBY 160930C00048500 C 09/30/16 48.5 0.63 0.69
BBBY 160930C00049000 C 09/30/16 49.0 0.52 0.58
BBBY 160930C00049500 C 09/30/16 49.5 0.39 0.48
BBBY 160930C00050000 C 09/30/16 50.0 0.32 0.40
BBBY 160930C00050500 C 09/30/16 50.5 0.26 0.34
BBBY 160930C00051000 C 09/30/16 51.0 0.22 0.29
BBBY 160930C00051500 C 09/30/16 51.5 0.17 0.26
BBBY 160930C00052000 C 09/30/16 52.0 0.14 0.22
BBBY 160930C00052500 C 09/30/16 52.5 0.10 0.19
BBBY 160930C00053000 C 09/30/16 53.0 0.07 0.16
BBBY 160930P00037000 P 09/30/16 37.0 0.06 0.17
BBBY 160930P00037500 P 09/30/16 37.5 0.08 0.19
BBBY 160930P00038000 P 09/30/16 38.0 0.10 0.21
BBBY 160930P00038500 P 09/30/16 38.5 0.13 0.24
BBBY 160930P00039000 P 09/30/16 39.0 0.16 0.28
BBBY 160930P00039500 P 09/30/16 39.5 0.21 0.34
BBBY 160930P00040000 P 09/30/16 40.0 0.27 0.40
BBBY 160930P00040500 P 09/30/16 40.5 0.34 0.47
BBBY 160930P00041000 P 09/30/16 41.0 0.44 0.51
BBBY 160930P00041500 P 09/30/16 41.5 0.52 0.60
BBBY 160930P00042000 P 09/30/16 42.0 0.61 0.70
BBBY 160930P00042500 P 09/30/16 42.5 0.73 0.81
BBBY 160930P00043000 P 09/30/16 43.0 0.88 0.94
BBBY 160930P00043500 P 09/30/16 43.5 1.03 1.10
BBBY 160930P00044000 P 09/30/16 44.0 1.21 1.27
BBBY 160930P00044500 P 09/30/16 44.5 1.41 1.47
BBBY 160930P00045000 P 09/30/16 45.0 1.63 1.69
BBBY 160930P00045500 P 09/30/16 45.5 1.87 1.94
BBBY 160930P00046000 P 09/30/16 46.0 2.13 2.20
BBBY 160930P00046500 P 09/30/16 46.5 2.41 2.50
BBBY 160930P00047000 P 09/30/16 47.0 2.72 2.81
BBBY 160930P00047500 P 09/30/16 47.5 3.05 3.20
BBBY 160930P00048000 P 09/30/16 48.0 3.40 3.60
BBBY 160930P00048500 P 09/30/16 48.5 3.75 3.95
BBBY 160930P00049000 P 09/30/16 49.0 4.15 4.35
BBBY 160930P00049500 P 09/30/16 49.5 4.55 5.05
BBBY 160930P00050000 P 09/30/16 50.0 4.75 5.50
BBBY 160930P00050500 P 09/30/16 50.5 5.20 5.95
BBBY 160930P00051000 P 09/30/16 51.0 5.80 6.35
BBBY 160930P00051500 P 09/30/16 51.5 6.25 6.80
BBBY 160930P00052000 P 09/30/16 52.0 5.45 8.40
BBBY 160930P00052500 P 09/30/16 52.5 7.20 7.75
BBBY 160930P00053000 P 09/30/16 53.0 6.85 8.30
BBBY 161007C00038500 C 10/07/16 38.5 6.40 8.45
BBBY 161007C00039000 C 10/07/16 39.0 5.85 8.65
BBBY 161007C00039500 C 10/07/16 39.5 4.80 8.40
BBBY 161007C00040000 C 10/07/16 40.0 5.30 5.95
BBBY 161007C00040500 C 10/07/16 40.5 4.90 5.50
BBBY 161007C00041000 C 10/07/16 41.0 4.50 5.05
BBBY 161007C00041500 C 10/07/16 41.5 4.30 4.60
BBBY 161007C00042000 C 10/07/16 42.0 3.90 4.20
BBBY 161007C00042500 C 10/07/16 42.5 3.50 3.80
BBBY 161007C00043000 C 10/07/16 43.0 3.20 3.40
BBBY 161007C00043500 C 10/07/16 43.5 2.96 3.10
BBBY 161007C00044000 C 10/07/16 44.0 2.64 2.74
BBBY 161007C00044500 C 10/07/16 44.5 2.34 2.43
BBBY 161007C00045000 C 10/07/16 45.0 2.06 2.15
BBBY 161007C00045500 C 10/07/16 45.5 1.81 1.89
BBBY 161007C00046000 C 10/07/16 46.0 1.58 1.65
BBBY 161007C00046500 C 10/07/16 46.5 1.36 1.43
BBBY 161007C00047000 C 10/07/16 47.0 1.16 1.24
BBBY 161007C00047500 C 10/07/16 47.5 0.99 1.06
BBBY 161007C00048000 C 10/07/16 48.0 0.84 0.91
BBBY 161007C00048500 C 10/07/16 48.5 0.70 0.77
BBBY 161007C00049000 C 10/07/16 49.0 0.59 0.66
BBBY 161007C00049500 C 10/07/16 49.5 0.49 0.56
BBBY 161007C00050000 C 10/07/16 50.0 0.37 0.47
BBBY 161007C00050500 C 10/07/16 50.5 0.31 0.39
BBBY 161007C00051000 C 10/07/16 51.0 0.26 0.34
BBBY 161007C00051500 C 10/07/16 51.5 0.21 0.29
BBBY 161007C00052000 C 10/07/16 52.0 0.17 0.26
BBBY 161007C00052500 C 10/07/16 52.5 0.14 0.22
BBBY 161007C00053000 C 10/07/16 53.0 0.10 0.19
BBBY 161007P00038500 P 10/07/16 38.5 0.17 0.29
BBBY 161007P00039000 P 10/07/16 39.0 0.22 0.33
BBBY 161007P00039500 P 10/07/16 39.5 0.26 0.39
BBBY 161007P00040000 P 10/07/16 40.0 0.33 0.45
BBBY 161007P00040500 P 10/07/16 40.5 0.42 0.52
BBBY 161007P00041000 P 10/07/16 41.0 0.51 0.60
BBBY 161007P00041500 P 10/07/16 41.5 0.60 0.68
BBBY 161007P00042000 P 10/07/16 42.0 0.71 0.78
BBBY 161007P00042500 P 10/07/16 42.5 0.84 0.89
BBBY 161007P00043000 P 10/07/16 43.0 0.96 1.03
BBBY 161007P00043500 P 10/07/16 43.5 1.12 1.19
BBBY 161007P00044000 P 10/07/16 44.0 1.31 1.36
BBBY 161007P00044500 P 10/07/16 44.5 1.51 1.56
BBBY 161007P00045000 P 10/07/16 45.0 1.72 1.79
BBBY 161007P00045500 P 10/07/16 45.5 1.96 2.04
BBBY 161007P00046000 P 10/07/16 46.0 2.23 2.30
BBBY 161007P00046500 P 10/07/16 46.5 2.51 2.59
BBBY 161007P00047000 P 10/07/16 47.0 2.81 2.90
BBBY 161007P00047500 P 10/07/16 47.5 3.10 3.30
BBBY 161007P00048000 P 10/07/16 48.0 3.45 3.70
BBBY 161007P00048500 P 10/07/16 48.5 3.85 4.05
BBBY 161007P00049000 P 10/07/16 49.0 4.20 4.45
BBBY 161007P00049500 P 10/07/16 49.5 4.60 4.85
BBBY 161007P00050000 P 10/07/16 50.0 5.05 5.55
BBBY 161007P00050500 P 10/07/16 50.5 4.55 5.95
BBBY 161007P00051000 P 10/07/16 51.0 5.85 6.40
BBBY 161007P00051500 P 10/07/16 51.5 6.30 6.85
BBBY 161007P00052000 P 10/07/16 52.0 6.75 7.30
BBBY 161007P00052500 P 10/07/16 52.5 6.15 8.75
BBBY 161007P00053000 P 10/07/16 53.0 6.65 8.80
BBBY 161021C00022500 C 10/21/16 22.5 22.15 24.35
BBBY 161021C00025000 C 10/21/16 25.0 18.30 22.70
BBBY 161021C00027500 C 10/21/16 27.5 16.75 20.20
BBBY 161021C00030000 C 10/21/16 30.0 13.40 17.60
BBBY 161021C00032500 C 10/21/16 32.5 11.50 15.00
BBBY 161021C00035000 C 10/21/16 35.0 8.70 12.00
BBBY 161021C00037500 C 10/21/16 37.5 7.35 10.15
BBBY 161021C00040000 C 10/21/16 40.0 5.50 6.10
BBBY 161021C00042500 C 10/21/16 42.5 3.65 3.95
BBBY 161021C00045000 C 10/21/16 45.0 2.27 2.31
BBBY 161021C00047500 C 10/21/16 47.5 1.17 1.22
BBBY 161021C00050000 C 10/21/16 50.0 0.54 0.59
BBBY 161021C00052500 C 10/21/16 52.5 0.21 0.27
BBBY 161021C00055000 C 10/21/16 55.0 0.06 0.15
BBBY 161021C00060000 C 10/21/16 60.0 0.00 0.05
BBBY 161021C00065000 C 10/21/16 65.0 0.00 0.03
BBBY 161021P00022500 P 10/21/16 22.5 0.00 0.03
BBBY 161021P00025000 P 10/21/16 25.0 0.00 0.03
BBBY 161021P00027500 P 10/21/16 27.5 0.00 0.05
BBBY 161021P00030000 P 10/21/16 30.0 0.00 0.07
BBBY 161021P00032500 P 10/21/16 32.5 0.01 0.10
BBBY 161021P00035000 P 10/21/16 35.0 0.06 0.16
BBBY 161021P00037500 P 10/21/16 37.5 0.22 0.29
BBBY 161021P00040000 P 10/21/16 40.0 0.49 0.57
BBBY 161021P00042500 P 10/21/16 42.5 0.98 1.05
BBBY 161021P00045000 P 10/21/16 45.0 1.90 1.94
BBBY 161021P00047500 P 10/21/16 47.5 3.30 3.35
BBBY 161021P00050000 P 10/21/16 50.0 5.15 5.40
BBBY 161021P00052500 P 10/21/16 52.5 6.05 8.85
BBBY 161021P00055000 P 10/21/16 55.0 7.70 11.40
BBBY 161021P00060000 P 10/21/16 60.0 12.55 16.65
BBBY 161021P00065000 P 10/21/16 65.0 18.50 20.35
BBBY 161118C00025000 C 11/18/16 25.0 18.65 22.70
BBBY 161118C00027500 C 11/18/16 27.5 16.40 20.25
BBBY 161118C00030000 C 11/18/16 30.0 13.00 17.50
BBBY 161118C00032500 C 11/18/16 32.5 11.55 14.95
BBBY 161118C00035000 C 11/18/16 35.0 8.80 12.60
BBBY 161118C00037500 C 11/18/16 37.5 7.25 10.30
BBBY 161118C00040000 C 11/18/16 40.0 5.65 6.20
BBBY 161118C00042500 C 11/18/16 42.5 4.00 4.30
BBBY 161118C00045000 C 11/18/16 45.0 2.66 2.73
BBBY 161118C00047500 C 11/18/16 47.5 1.52 1.59
BBBY 161118C00050000 C 11/18/16 50.0 0.76 0.84
BBBY 161118C00052500 C 11/18/16 52.5 0.35 0.45
BBBY 161118C00055000 C 11/18/16 55.0 0.15 0.23
BBBY 161118C00057500 C 11/18/16 57.5 0.04 0.13
BBBY 161118C00060000 C 11/18/16 60.0 0.01 0.07
BBBY 161118C00065000 C 11/18/16 65.0 0.00 0.04
BBBY 161118C00070000 C 11/18/16 70.0 0.00 0.03
BBBY 161118P00025000 P 11/18/16 25.0 0.00 0.05
BBBY 161118P00027500 P 11/18/16 27.5 0.00 0.08
BBBY 161118P00030000 P 11/18/16 30.0 0.02 0.11
BBBY 161118P00032500 P 11/18/16 32.5 0.06 0.16
BBBY 161118P00035000 P 11/18/16 35.0 0.15 0.26
BBBY 161118P00037500 P 11/18/16 37.5 0.33 0.44
BBBY 161118P00040000 P 11/18/16 40.0 0.71 0.78
BBBY 161118P00042500 P 11/18/16 42.5 1.32 1.38
BBBY 161118P00045000 P 11/18/16 45.0 2.27 2.33
BBBY 161118P00047500 P 11/18/16 47.5 3.60 3.70
BBBY 161118P00050000 P 11/18/16 50.0 5.35 5.45
BBBY 161118P00052500 P 11/18/16 52.5 6.50 8.15
BBBY 161118P00055000 P 11/18/16 55.0 7.70 11.45
BBBY 161118P00057500 P 11/18/16 57.5 10.10 13.70
BBBY 161118P00060000 P 11/18/16 60.0 12.60 16.20
BBBY 161118P00065000 P 11/18/16 65.0 17.55 21.25
BBBY 161118P00070000 P 11/18/16 70.0 23.00 26.95
BBBY 170120C00022500 C 01/20/17 22.5 20.50 25.15
BBBY 170120C00025000 C 01/20/17 25.0 18.00 22.70
BBBY 170120C00027500 C 01/20/17 27.5 16.50 20.30
BBBY 170120C00030000 C 01/20/17 30.0 14.00 17.70
BBBY 170120C00032500 C 01/20/17 32.5 11.55 14.85
BBBY 170120C00035000 C 01/20/17 35.0 9.00 12.15
BBBY 170120C00037500 C 01/20/17 37.5 7.15 9.75
BBBY 170120C00040000 C 01/20/17 40.0 6.50 6.75
BBBY 170120C00042500 C 01/20/17 42.5 4.80 5.00
BBBY 170120C00045000 C 01/20/17 45.0 3.30 3.50
BBBY 170120C00047500 C 01/20/17 47.5 2.08 2.31
BBBY 170120C00050000 C 01/20/17 50.0 1.34 1.45
BBBY 170120C00052500 C 01/20/17 52.5 0.74 0.88
BBBY 170120C00055000 C 01/20/17 55.0 0.40 0.51
BBBY 170120C00057500 C 01/20/17 57.5 0.22 0.29
BBBY 170120C00060000 C 01/20/17 60.0 0.10 0.18
BBBY 170120C00062500 C 01/20/17 62.5 0.05 0.14
BBBY 170120C00065000 C 01/20/17 65.0 0.01 0.09
BBBY 170120C00067500 C 01/20/17 67.5 0.00 0.06
BBBY 170120C00070000 C 01/20/17 70.0 0.00 0.04
BBBY 170120C00072500 C 01/20/17 72.5 0.00 0.04
BBBY 170120C00075000 C 01/20/17 75.0 0.00 0.03
BBBY 170120C00077500 C 01/20/17 77.5 0.00 0.03
BBBY 170120C00080000 C 01/20/17 80.0 0.00 0.03
BBBY 170120C00082500 C 01/20/17 82.5 0.00 0.03
BBBY 170120C00085000 C 01/20/17 85.0 0.00 0.03
BBBY 170120C00087500 C 01/20/17 87.5 0.00 0.03
BBBY 170120C00090000 C 01/20/17 90.0 0.00 0.02
BBBY 170120C00095000 C 01/20/17 95.0 0.00 0.02
BBBY 170120C00100000 C 01/20/17 100.0 0.00 0.02
BBBY 170120C00105000 C 01/20/17 105.0 0.00 0.02
BBBY 170120C00110000 C 01/20/17 110.0 0.00 0.02
BBBY 170120C00115000 C 01/20/17 115.0 0.00 0.02
BBBY 170120P00022500 P 01/20/17 22.5 0.01 0.09
BBBY 170120P00025000 P 01/20/17 25.0 0.03 0.13
BBBY 170120P00027500 P 01/20/17 27.5 0.06 0.18
BBBY 170120P00030000 P 01/20/17 30.0 0.13 0.27
BBBY 170120P00032500 P 01/20/17 32.5 0.24 0.39
BBBY 170120P00035000 P 01/20/17 35.0 0.44 0.57
BBBY 170120P00037500 P 01/20/17 37.5 0.79 0.89
BBBY 170120P00040000 P 01/20/17 40.0 1.28 1.38
BBBY 170120P00042500 P 01/20/17 42.5 2.00 2.12
BBBY 170120P00045000 P 01/20/17 45.0 3.00 3.15
BBBY 170120P00047500 P 01/20/17 47.5 4.30 4.50
BBBY 170120P00050000 P 01/20/17 50.0 5.95 6.15
BBBY 170120P00052500 P 01/20/17 52.5 7.85 8.25
BBBY 170120P00055000 P 01/20/17 55.0 9.05 11.35
BBBY 170120P00057500 P 01/20/17 57.5 10.10 13.95
BBBY 170120P00060000 P 01/20/17 60.0 12.65 16.60
BBBY 170120P00062500 P 01/20/17 62.5 15.05 18.95
BBBY 170120P00065000 P 01/20/17 65.0 17.60 21.40
BBBY 170120P00067500 P 01/20/17 67.5 19.95 24.15
BBBY 170120P00070000 P 01/20/17 70.0 22.40 26.75
BBBY 170120P00072500 P 01/20/17 72.5 24.85 29.00
BBBY 170120P00075000 P 01/20/17 75.0 28.10 32.15
BBBY 170120P00077500 P 01/20/17 77.5 30.10 34.25
BBBY 170120P00080000 P 01/20/17 80.0 32.35 36.30
BBBY 170120P00082500 P 01/20/17 82.5 35.00 39.45
BBBY 170120P00085000 P 01/20/17 85.0 37.35 41.15
BBBY 170120P00087500 P 01/20/17 87.5 39.75 44.35
BBBY 170120P00090000 P 01/20/17 90.0 42.35 46.70
BBBY 170120P00095000 P 01/20/17 95.0 47.35 51.45
BBBY 170120P00100000 P 01/20/17 100.0 52.35 56.15
BBBY 170120P00105000 P 01/20/17 105.0 57.35 61.30
BBBY 170120P00110000 P 01/20/17 110.0 62.35 66.45
BBBY 170120P00115000 P 01/20/17 115.0 67.40 71.50
BBBY 170217C00022500 C 02/17/17 22.5 21.25 25.25
BBBY 170217C00025000 C 02/17/17 25.0 18.80 22.75
BBBY 170217C00027500 C 02/17/17 27.5 16.15 20.25
BBBY 170217C00030000 C 02/17/17 30.0 13.90 17.75
BBBY 170217C00032500 C 02/17/17 32.5 12.40 14.45
BBBY 170217C00035000 C 02/17/17 35.0 10.10 12.15
BBBY 170217C00037500 C 02/17/17 37.5 8.20 9.95
BBBY 170217C00040000 C 02/17/17 40.0 6.65 7.00
BBBY 170217C00042500 C 02/17/17 42.5 4.90 5.25
BBBY 170217C00045000 C 02/17/17 45.0 3.45 3.80
BBBY 170217C00047500 C 02/17/17 47.5 2.44 2.59
BBBY 170217C00050000 C 02/17/17 50.0 1.55 1.71
BBBY 170217C00052500 C 02/17/17 52.5 0.91 1.07
BBBY 170217C00055000 C 02/17/17 55.0 0.53 0.64
BBBY 170217C00060000 C 02/17/17 60.0 0.15 0.28
BBBY 170217C00065000 C 02/17/17 65.0 0.03 0.12
BBBY 170217P00022500 P 02/17/17 22.5 0.03 0.12
BBBY 170217P00025000 P 02/17/17 25.0 0.05 0.16
BBBY 170217P00027500 P 02/17/17 27.5 0.10 0.23
BBBY 170217P00030000 P 02/17/17 30.0 0.19 0.34
BBBY 170217P00032500 P 02/17/17 32.5 0.33 0.50
BBBY 170217P00035000 P 02/17/17 35.0 0.57 0.73
BBBY 170217P00037500 P 02/17/17 37.5 0.96 1.14
BBBY 170217P00040000 P 02/17/17 40.0 1.46 1.68
BBBY 170217P00042500 P 02/17/17 42.5 2.25 2.39
BBBY 170217P00045000 P 02/17/17 45.0 3.25 3.45
BBBY 170217P00047500 P 02/17/17 47.5 4.55 4.85
BBBY 170217P00050000 P 02/17/17 50.0 6.15 6.50
BBBY 170217P00052500 P 02/17/17 52.5 8.05 8.40
BBBY 170217P00055000 P 02/17/17 55.0 9.20 11.70
BBBY 170217P00060000 P 02/17/17 60.0 12.75 16.35
BBBY 170217P00065000 P 02/17/17 65.0 17.60 21.40
BBBY 180119C00022500 C 01/19/18 22.5 21.05 25.50
BBBY 180119C00025000 C 01/19/18 25.0 19.10 23.50
BBBY 180119C00027500 C 01/19/18 27.5 16.80 20.80
BBBY 180119C00030000 C 01/19/18 30.0 15.60 18.60
BBBY 180119C00032500 C 01/19/18 32.5 13.50 16.60
BBBY 180119C00035000 C 01/19/18 35.0 10.50 13.70
BBBY 180119C00037500 C 01/19/18 37.5 9.55 12.05
BBBY 180119C00040000 C 01/19/18 40.0 7.90 10.10
BBBY 180119C00042500 C 01/19/18 42.5 6.35 8.90
BBBY 180119C00045000 C 01/19/18 45.0 5.05 6.50
BBBY 180119C00047500 C 01/19/18 47.5 4.05 6.00
BBBY 180119C00050000 C 01/19/18 50.0 2.86 4.50
BBBY 180119C00052500 C 01/19/18 52.5 2.04 3.70
BBBY 180119C00055000 C 01/19/18 55.0 2.00 3.05
BBBY 180119C00057500 C 01/19/18 57.5 1.20 2.48
BBBY 180119C00060000 C 01/19/18 60.0 1.00 1.66
BBBY 180119C00062500 C 01/19/18 62.5 0.70 1.31
BBBY 180119C00065000 C 01/19/18 65.0 0.40 1.50
BBBY 180119C00067500 C 01/19/18 67.5 0.40 1.41
BBBY 180119C00070000 C 01/19/18 70.0 0.21 1.00
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.60
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.50
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.37
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.29
BBBY 180119P00022500 P 01/19/18 22.5 0.00 0.66
BBBY 180119P00025000 P 01/19/18 25.0 0.12 0.84
BBBY 180119P00027500 P 01/19/18 27.5 0.27 1.47
BBBY 180119P00030000 P 01/19/18 30.0 0.80 1.89
BBBY 180119P00032500 P 01/19/18 32.5 1.47 2.11
BBBY 180119P00035000 P 01/19/18 35.0 1.81 2.29
BBBY 180119P00037500 P 01/19/18 37.5 2.28 3.55
BBBY 180119P00040000 P 01/19/18 40.0 2.91 4.50
BBBY 180119P00042500 P 01/19/18 42.5 4.35 5.60
BBBY 180119P00045000 P 01/19/18 45.0 5.65 6.75
BBBY 180119P00047500 P 01/19/18 47.5 5.90 8.15
BBBY 180119P00050000 P 01/19/18 50.0 7.25 9.65
BBBY 180119P00052500 P 01/19/18 52.5 8.95 11.30
BBBY 180119P00055000 P 01/19/18 55.0 10.75 13.10
BBBY 180119P00057500 P 01/19/18 57.5 12.85 14.95
BBBY 180119P00060000 P 01/19/18 60.0 14.80 16.95
BBBY 180119P00062500 P 01/19/18 62.5 15.90 19.75
BBBY 180119P00065000 P 01/19/18 65.0 18.10 21.95
BBBY 180119P00067500 P 01/19/18 67.5 20.30 24.30
BBBY 180119P00070000 P 01/19/18 70.0 22.70 26.80
BBBY 180119P00075000 P 01/19/18 75.0 27.50 31.50
BBBY 180119P00080000 P 01/19/18 80.0 32.30 36.50
BBBY 180119P00085000 P 01/19/18 85.0 37.30 41.40
BBBY 180119P00090000 P 01/19/18 90.0 42.30 46.60

OPRA data is delayed 15 minutes.