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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160701C00027500 C 07/01/16 27.5 14.75 15.80
BBBY 160701C00030000 C 07/01/16 30.0 10.70 13.40
BBBY 160701C00032500 C 07/01/16 32.5 8.05 10.75
BBBY 160701C00035000 C 07/01/16 35.0 5.65 8.00
BBBY 160701C00035500 C 07/01/16 35.5 5.55 9.00
BBBY 160701C00036000 C 07/01/16 36.0 6.15 7.60
BBBY 160701C00036500 C 07/01/16 36.5 4.55 8.35
BBBY 160701C00037000 C 07/01/16 37.0 5.40 6.60
BBBY 160701C00037500 C 07/01/16 37.5 4.75 6.10
BBBY 160701C00038000 C 07/01/16 38.0 4.70 5.60
BBBY 160701C00038500 C 07/01/16 38.5 3.90 5.10
BBBY 160701C00039000 C 07/01/16 39.0 3.70 3.95
BBBY 160701C00039500 C 07/01/16 39.5 3.20 3.50
BBBY 160701C00040000 C 07/01/16 40.0 2.66 3.60
BBBY 160701C00040500 C 07/01/16 40.5 2.16 3.10
BBBY 160701C00041000 C 07/01/16 41.0 1.88 1.96
BBBY 160701C00041500 C 07/01/16 41.5 1.40 1.51
BBBY 160701C00042000 C 07/01/16 42.0 0.98 1.07
BBBY 160701C00042500 C 07/01/16 42.5 0.62 0.70
BBBY 160701C00043000 C 07/01/16 43.0 0.35 0.41
BBBY 160701C00043500 C 07/01/16 43.5 0.15 0.22
BBBY 160701C00044000 C 07/01/16 44.0 0.05 0.13
BBBY 160701C00044500 C 07/01/16 44.5 0.01 0.07
BBBY 160701C00045000 C 07/01/16 45.0 0.00 0.17
BBBY 160701C00045500 C 07/01/16 45.5 0.00 0.39
BBBY 160701C00046000 C 07/01/16 46.0 0.00 0.05
BBBY 160701C00046500 C 07/01/16 46.5 0.00 0.39
BBBY 160701C00047000 C 07/01/16 47.0 0.00 0.05
BBBY 160701C00047500 C 07/01/16 47.5 0.00 0.39
BBBY 160701C00048000 C 07/01/16 48.0 0.00 0.39
BBBY 160701C00048500 C 07/01/16 48.5 0.00 0.39
BBBY 160701C00049000 C 07/01/16 49.0 0.00 0.39
BBBY 160701C00049500 C 07/01/16 49.5 0.00 0.39
BBBY 160701C00050000 C 07/01/16 50.0 0.00 0.28
BBBY 160701C00050500 C 07/01/16 50.5 0.00 0.39
BBBY 160701C00051000 C 07/01/16 51.0 0.00 0.39
BBBY 160701C00051500 C 07/01/16 51.5 0.00 0.39
BBBY 160701C00052000 C 07/01/16 52.0 0.00 0.39
BBBY 160701C00052500 C 07/01/16 52.5 0.00 0.10
BBBY 160701C00053000 C 07/01/16 53.0 0.00 0.39
BBBY 160701C00054000 C 07/01/16 54.0 0.00 0.39
BBBY 160701C00055000 C 07/01/16 55.0 0.00 0.39
BBBY 160701C00057500 C 07/01/16 57.5 0.00 0.13
BBBY 160701P00027500 P 07/01/16 27.5 0.00 0.01
BBBY 160701P00030000 P 07/01/16 30.0 0.00 0.01
BBBY 160701P00032500 P 07/01/16 32.5 0.00 0.01
BBBY 160701P00035000 P 07/01/16 35.0 0.00 0.39
BBBY 160701P00035500 P 07/01/16 35.5 0.00 0.39
BBBY 160701P00036000 P 07/01/16 36.0 0.00 0.39
BBBY 160701P00036500 P 07/01/16 36.5 0.00 0.39
BBBY 160701P00037000 P 07/01/16 37.0 0.00 0.39
BBBY 160701P00037500 P 07/01/16 37.5 0.00 0.39
BBBY 160701P00038000 P 07/01/16 38.0 0.00 0.39
BBBY 160701P00038500 P 07/01/16 38.5 0.00 0.39
BBBY 160701P00039000 P 07/01/16 39.0 0.00 0.10
BBBY 160701P00039500 P 07/01/16 39.5 0.00 0.39
BBBY 160701P00040000 P 07/01/16 40.0 0.00 0.08
BBBY 160701P00040500 P 07/01/16 40.5 0.00 0.18
BBBY 160701P00041000 P 07/01/16 41.0 0.01 0.10
BBBY 160701P00041500 P 07/01/16 41.5 0.01 0.10
BBBY 160701P00042000 P 07/01/16 42.0 0.11 0.17
BBBY 160701P00042500 P 07/01/16 42.5 0.24 0.30
BBBY 160701P00043000 P 07/01/16 43.0 0.46 0.52
BBBY 160701P00043500 P 07/01/16 43.5 0.76 0.85
BBBY 160701P00044000 P 07/01/16 44.0 1.14 1.25
BBBY 160701P00044500 P 07/01/16 44.5 1.60 1.68
BBBY 160701P00045000 P 07/01/16 45.0 1.90 2.31
BBBY 160701P00045500 P 07/01/16 45.5 1.98 2.88
BBBY 160701P00046000 P 07/01/16 46.0 2.45 3.35
BBBY 160701P00046500 P 07/01/16 46.5 3.05 3.80
BBBY 160701P00047000 P 07/01/16 47.0 3.50 4.30
BBBY 160701P00047500 P 07/01/16 47.5 4.00 5.65
BBBY 160701P00048000 P 07/01/16 48.0 4.45 5.70
BBBY 160701P00048500 P 07/01/16 48.5 5.05 5.90
BBBY 160701P00049000 P 07/01/16 49.0 5.50 6.35
BBBY 160701P00049500 P 07/01/16 49.5 5.50 6.85
BBBY 160701P00050000 P 07/01/16 50.0 5.75 7.35
BBBY 160701P00050500 P 07/01/16 50.5 5.30 9.70
BBBY 160701P00051000 P 07/01/16 51.0 5.75 10.05
BBBY 160701P00051500 P 07/01/16 51.5 6.30 9.90
BBBY 160701P00052000 P 07/01/16 52.0 6.75 10.45
BBBY 160701P00052500 P 07/01/16 52.5 7.30 11.55
BBBY 160701P00053000 P 07/01/16 53.0 7.95 11.90
BBBY 160701P00054000 P 07/01/16 54.0 8.80 13.10
BBBY 160701P00055000 P 07/01/16 55.0 9.80 13.65
BBBY 160701P00057500 P 07/01/16 57.5 13.25 15.80
BBBY 160708C00034000 C 07/08/16 34.0 8.40 9.20
BBBY 160708C00035000 C 07/08/16 35.0 5.90 9.45
BBBY 160708C00036000 C 07/08/16 36.0 6.40 7.20
BBBY 160708C00037000 C 07/08/16 37.0 5.45 6.60
BBBY 160708C00037500 C 07/08/16 37.5 4.90 6.10
BBBY 160708C00038000 C 07/08/16 38.0 4.40 5.65
BBBY 160708C00038500 C 07/08/16 38.5 3.85 5.20
BBBY 160708C00039000 C 07/08/16 39.0 3.60 4.65
BBBY 160708C00039500 C 07/08/16 39.5 2.94 4.20
BBBY 160708C00040000 C 07/08/16 40.0 2.48 3.70
BBBY 160708C00040500 C 07/08/16 40.5 2.07 3.20
BBBY 160708C00041000 C 07/08/16 41.0 1.66 2.63
BBBY 160708C00041500 C 07/08/16 41.5 1.51 1.81
BBBY 160708C00042000 C 07/08/16 42.0 1.22 1.38
BBBY 160708C00042500 C 07/08/16 42.5 0.89 1.02
BBBY 160708C00043000 C 07/08/16 43.0 0.64 0.72
BBBY 160708C00043500 C 07/08/16 43.5 0.43 0.51
BBBY 160708C00044000 C 07/08/16 44.0 0.26 0.34
BBBY 160708C00044500 C 07/08/16 44.5 0.15 0.24
BBBY 160708C00045000 C 07/08/16 45.0 0.08 0.18
BBBY 160708C00045500 C 07/08/16 45.5 0.04 0.14
BBBY 160708C00046000 C 07/08/16 46.0 0.00 0.35
BBBY 160708C00046500 C 07/08/16 46.5 0.00 0.39
BBBY 160708C00047000 C 07/08/16 47.0 0.00 0.36
BBBY 160708C00047500 C 07/08/16 47.5 0.00 0.39
BBBY 160708C00048000 C 07/08/16 48.0 0.00 0.39
BBBY 160708C00048500 C 07/08/16 48.5 0.00 0.39
BBBY 160708C00049000 C 07/08/16 49.0 0.00 0.39
BBBY 160708C00049500 C 07/08/16 49.5 0.00 0.39
BBBY 160708C00050000 C 07/08/16 50.0 0.00 0.28
BBBY 160708C00050500 C 07/08/16 50.5 0.00 0.39
BBBY 160708C00051000 C 07/08/16 51.0 0.00 0.39
BBBY 160708C00051500 C 07/08/16 51.5 0.00 0.39
BBBY 160708C00052000 C 07/08/16 52.0 0.00 0.39
BBBY 160708C00052500 C 07/08/16 52.5 0.00 0.10
BBBY 160708C00053000 C 07/08/16 53.0 0.00 0.39
BBBY 160708P00034000 P 07/08/16 34.0 0.00 0.39
BBBY 160708P00035000 P 07/08/16 35.0 0.00 0.39
BBBY 160708P00036000 P 07/08/16 36.0 0.00 0.39
BBBY 160708P00037000 P 07/08/16 37.0 0.00 0.39
BBBY 160708P00037500 P 07/08/16 37.5 0.00 0.39
BBBY 160708P00038000 P 07/08/16 38.0 0.00 0.39
BBBY 160708P00038500 P 07/08/16 38.5 0.00 0.39
BBBY 160708P00039000 P 07/08/16 39.0 0.00 0.39
BBBY 160708P00039500 P 07/08/16 39.5 0.00 0.26
BBBY 160708P00040000 P 07/08/16 40.0 0.04 0.12
BBBY 160708P00040500 P 07/08/16 40.5 0.08 0.15
BBBY 160708P00041000 P 07/08/16 41.0 0.15 0.22
BBBY 160708P00041500 P 07/08/16 41.5 0.22 0.31
BBBY 160708P00042000 P 07/08/16 42.0 0.35 0.43
BBBY 160708P00042500 P 07/08/16 42.5 0.51 0.60
BBBY 160708P00043000 P 07/08/16 43.0 0.74 0.84
BBBY 160708P00043500 P 07/08/16 43.5 1.00 1.12
BBBY 160708P00044000 P 07/08/16 44.0 1.31 1.54
BBBY 160708P00044500 P 07/08/16 44.5 1.54 1.98
BBBY 160708P00045000 P 07/08/16 45.0 1.73 2.47
BBBY 160708P00045500 P 07/08/16 45.5 2.14 3.10
BBBY 160708P00046000 P 07/08/16 46.0 2.59 3.45
BBBY 160708P00046500 P 07/08/16 46.5 3.00 3.90
BBBY 160708P00047000 P 07/08/16 47.0 3.50 4.45
BBBY 160708P00047500 P 07/08/16 47.5 4.05 4.90
BBBY 160708P00048000 P 07/08/16 48.0 4.45 5.50
BBBY 160708P00048500 P 07/08/16 48.5 4.30 6.85
BBBY 160708P00049000 P 07/08/16 49.0 5.50 6.45
BBBY 160708P00049500 P 07/08/16 49.5 5.90 6.90
BBBY 160708P00050000 P 07/08/16 50.0 6.35 8.55
BBBY 160708P00050500 P 07/08/16 50.5 6.35 9.50
BBBY 160708P00051000 P 07/08/16 51.0 7.40 9.50
BBBY 160708P00051500 P 07/08/16 51.5 7.90 8.85
BBBY 160708P00052000 P 07/08/16 52.0 6.80 11.15
BBBY 160708P00052500 P 07/08/16 52.5 7.30 11.60
BBBY 160708P00053000 P 07/08/16 53.0 8.80 11.40
BBBY 160715C00022500 C 07/15/16 22.5 19.65 21.15
BBBY 160715C00025000 C 07/15/16 25.0 16.25 20.15
BBBY 160715C00027500 C 07/15/16 27.5 13.85 17.05
BBBY 160715C00030000 C 07/15/16 30.0 11.15 14.70
BBBY 160715C00032500 C 07/15/16 32.5 8.90 12.15
BBBY 160715C00035000 C 07/15/16 35.0 7.70 8.30
BBBY 160715C00036000 C 07/15/16 36.0 6.75 7.30
BBBY 160715C00036500 C 07/15/16 36.5 6.25 6.80
BBBY 160715C00037000 C 07/15/16 37.0 5.75 6.30
BBBY 160715C00037500 C 07/15/16 37.5 5.25 5.80
BBBY 160715C00038000 C 07/15/16 38.0 4.85 5.15
BBBY 160715C00038500 C 07/15/16 38.5 4.30 4.85
BBBY 160715C00039000 C 07/15/16 39.0 3.80 4.40
BBBY 160715C00039500 C 07/15/16 39.5 3.40 3.90
BBBY 160715C00040000 C 07/15/16 40.0 2.97 3.45
BBBY 160715C00040500 C 07/15/16 40.5 2.56 2.79
BBBY 160715C00041000 C 07/15/16 41.0 1.77 2.79
BBBY 160715C00041500 C 07/15/16 41.5 1.81 1.91
BBBY 160715C00042000 C 07/15/16 42.0 1.47 1.55
BBBY 160715C00042500 C 07/15/16 42.5 1.18 1.23
BBBY 160715C00043000 C 07/15/16 43.0 0.90 0.96
BBBY 160715C00043500 C 07/15/16 43.5 0.67 0.73
BBBY 160715C00044000 C 07/15/16 44.0 0.49 0.54
BBBY 160715C00044500 C 07/15/16 44.5 0.35 0.40
BBBY 160715C00045000 C 07/15/16 45.0 0.24 0.29
BBBY 160715C00045500 C 07/15/16 45.5 0.16 0.21
BBBY 160715C00046000 C 07/15/16 46.0 0.11 0.15
BBBY 160715C00046500 C 07/15/16 46.5 0.07 0.11
BBBY 160715C00047000 C 07/15/16 47.0 0.05 0.09
BBBY 160715C00047500 C 07/15/16 47.5 0.00 0.07
BBBY 160715C00048000 C 07/15/16 48.0 0.00 0.07
BBBY 160715C00048500 C 07/15/16 48.5 0.00 0.06
BBBY 160715C00049000 C 07/15/16 49.0 0.00 0.07
BBBY 160715C00049500 C 07/15/16 49.5 0.00 0.07
BBBY 160715C00050000 C 07/15/16 50.0 0.00 0.07
BBBY 160715C00050500 C 07/15/16 50.5 0.00 0.07
BBBY 160715C00051000 C 07/15/16 51.0 0.00 0.06
BBBY 160715C00051500 C 07/15/16 51.5 0.00 0.06
BBBY 160715C00052000 C 07/15/16 52.0 0.00 0.06
BBBY 160715C00052500 C 07/15/16 52.5 0.00 0.06
BBBY 160715C00053000 C 07/15/16 53.0 0.00 0.06
BBBY 160715C00054000 C 07/15/16 54.0 0.00 0.06
BBBY 160715C00055000 C 07/15/16 55.0 0.00 0.06
BBBY 160715C00060000 C 07/15/16 60.0 0.00 0.05
BBBY 160715P00022500 P 07/15/16 22.5 0.00 0.05
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 0.05
BBBY 160715P00032500 P 07/15/16 32.5 0.00 0.06
BBBY 160715P00035000 P 07/15/16 35.0 0.00 0.06
BBBY 160715P00036000 P 07/15/16 36.0 0.00 0.07
BBBY 160715P00036500 P 07/15/16 36.5 0.00 0.08
BBBY 160715P00037000 P 07/15/16 37.0 0.00 0.08
BBBY 160715P00037500 P 07/15/16 37.5 0.00 0.09
BBBY 160715P00038000 P 07/15/16 38.0 0.05 0.10
BBBY 160715P00038500 P 07/15/16 38.5 0.08 0.12
BBBY 160715P00039000 P 07/15/16 39.0 0.10 0.14
BBBY 160715P00039500 P 07/15/16 39.5 0.13 0.19
BBBY 160715P00040000 P 07/15/16 40.0 0.18 0.22
BBBY 160715P00040500 P 07/15/16 40.5 0.24 0.30
BBBY 160715P00041000 P 07/15/16 41.0 0.33 0.39
BBBY 160715P00041500 P 07/15/16 41.5 0.44 0.50
BBBY 160715P00042000 P 07/15/16 42.0 0.60 0.63
BBBY 160715P00042500 P 07/15/16 42.5 0.77 0.83
BBBY 160715P00043000 P 07/15/16 43.0 1.01 1.06
BBBY 160715P00043500 P 07/15/16 43.5 1.28 1.33
BBBY 160715P00044000 P 07/15/16 44.0 1.58 1.66
BBBY 160715P00044500 P 07/15/16 44.5 1.91 2.03
BBBY 160715P00045000 P 07/15/16 45.0 2.32 2.40
BBBY 160715P00045500 P 07/15/16 45.5 2.71 2.91
BBBY 160715P00046000 P 07/15/16 46.0 3.00 3.35
BBBY 160715P00046500 P 07/15/16 46.5 3.35 3.90
BBBY 160715P00047000 P 07/15/16 47.0 3.75 4.35
BBBY 160715P00047500 P 07/15/16 47.5 4.15 4.85
BBBY 160715P00048000 P 07/15/16 48.0 4.80 5.30
BBBY 160715P00048500 P 07/15/16 48.5 5.15 5.80
BBBY 160715P00049000 P 07/15/16 49.0 5.65 6.30
BBBY 160715P00049500 P 07/15/16 49.5 6.20 6.80
BBBY 160715P00050000 P 07/15/16 50.0 6.90 7.25
BBBY 160715P00050500 P 07/15/16 50.5 7.20 7.80
BBBY 160715P00051000 P 07/15/16 51.0 7.70 8.30
BBBY 160715P00051500 P 07/15/16 51.5 8.20 8.80
BBBY 160715P00052000 P 07/15/16 52.0 7.35 10.65
BBBY 160715P00052500 P 07/15/16 52.5 7.85 11.15
BBBY 160715P00053000 P 07/15/16 53.0 8.35 11.65
BBBY 160715P00054000 P 07/15/16 54.0 9.35 12.65
BBBY 160715P00055000 P 07/15/16 55.0 10.35 13.70
BBBY 160715P00060000 P 07/15/16 60.0 16.45 17.35
BBBY 160722C00035000 C 07/22/16 35.0 7.35 8.65
BBBY 160722C00036000 C 07/22/16 36.0 6.40 7.70
BBBY 160722C00037000 C 07/22/16 37.0 5.55 6.70
BBBY 160722C00037500 C 07/22/16 37.5 5.05 6.20
BBBY 160722C00038000 C 07/22/16 38.0 4.55 5.70
BBBY 160722C00038500 C 07/22/16 38.5 4.35 5.15
BBBY 160722C00039000 C 07/22/16 39.0 3.90 4.70
BBBY 160722C00039500 C 07/22/16 39.5 3.25 4.20
BBBY 160722C00040000 C 07/22/16 40.0 2.94 3.90
BBBY 160722C00040500 C 07/22/16 40.5 2.65 2.89
BBBY 160722C00041000 C 07/22/16 41.0 2.27 2.70
BBBY 160722C00041500 C 07/22/16 41.5 1.97 2.12
BBBY 160722C00042000 C 07/22/16 42.0 1.67 1.76
BBBY 160722C00042500 C 07/22/16 42.5 1.36 1.46
BBBY 160722C00043000 C 07/22/16 43.0 1.10 1.19
BBBY 160722C00043500 C 07/22/16 43.5 0.87 0.95
BBBY 160722C00044000 C 07/22/16 44.0 0.67 0.76
BBBY 160722C00044500 C 07/22/16 44.5 0.50 0.59
BBBY 160722C00045000 C 07/22/16 45.0 0.38 0.45
BBBY 160722C00045500 C 07/22/16 45.5 0.26 0.36
BBBY 160722C00046000 C 07/22/16 46.0 0.19 0.31
BBBY 160722C00046500 C 07/22/16 46.5 0.14 0.25
BBBY 160722C00047000 C 07/22/16 47.0 0.09 0.26
BBBY 160722C00047500 C 07/22/16 47.5 0.05 0.33
BBBY 160722C00048000 C 07/22/16 48.0 0.00 0.33
BBBY 160722C00048500 C 07/22/16 48.5 0.00 0.33
BBBY 160722C00049000 C 07/22/16 49.0 0.00 0.35
BBBY 160722C00049500 C 07/22/16 49.5 0.00 0.37
BBBY 160722C00050000 C 07/22/16 50.0 0.00 0.28
BBBY 160722C00050500 C 07/22/16 50.5 0.00 0.39
BBBY 160722C00051000 C 07/22/16 51.0 0.00 0.39
BBBY 160722C00051500 C 07/22/16 51.5 0.00 0.39
BBBY 160722C00052000 C 07/22/16 52.0 0.00 0.39
BBBY 160722C00052500 C 07/22/16 52.5 0.00 0.10
BBBY 160722C00053000 C 07/22/16 53.0 0.00 0.39
BBBY 160722C00054000 C 07/22/16 54.0 0.00 0.39
BBBY 160722P00035000 P 07/22/16 35.0 0.00 0.39
BBBY 160722P00036000 P 07/22/16 36.0 0.00 0.39
BBBY 160722P00037000 P 07/22/16 37.0 0.05 0.28
BBBY 160722P00037500 P 07/22/16 37.5 0.01 0.36
BBBY 160722P00038000 P 07/22/16 38.0 0.02 0.32
BBBY 160722P00038500 P 07/22/16 38.5 0.12 0.19
BBBY 160722P00039000 P 07/22/16 39.0 0.15 0.23
BBBY 160722P00039500 P 07/22/16 39.5 0.20 0.29
BBBY 160722P00040000 P 07/22/16 40.0 0.29 0.36
BBBY 160722P00040500 P 07/22/16 40.5 0.38 0.45
BBBY 160722P00041000 P 07/22/16 41.0 0.48 0.56
BBBY 160722P00041500 P 07/22/16 41.5 0.61 0.70
BBBY 160722P00042000 P 07/22/16 42.0 0.76 0.84
BBBY 160722P00042500 P 07/22/16 42.5 0.96 1.04
BBBY 160722P00043000 P 07/22/16 43.0 1.20 1.28
BBBY 160722P00043500 P 07/22/16 43.5 1.45 1.55
BBBY 160722P00044000 P 07/22/16 44.0 1.75 1.87
BBBY 160722P00044500 P 07/22/16 44.5 2.07 2.27
BBBY 160722P00045000 P 07/22/16 45.0 2.33 2.64
BBBY 160722P00045500 P 07/22/16 45.5 2.36 3.10
BBBY 160722P00046000 P 07/22/16 46.0 2.91 3.50
BBBY 160722P00046500 P 07/22/16 46.5 3.30 4.25
BBBY 160722P00047000 P 07/22/16 47.0 3.65 4.75
BBBY 160722P00047500 P 07/22/16 47.5 4.35 5.25
BBBY 160722P00048000 P 07/22/16 48.0 4.50 5.75
BBBY 160722P00048500 P 07/22/16 48.5 5.45 5.80
BBBY 160722P00049000 P 07/22/16 49.0 5.85 6.50
BBBY 160722P00049500 P 07/22/16 49.5 6.35 6.80
BBBY 160722P00050000 P 07/22/16 50.0 6.55 7.70
BBBY 160722P00050500 P 07/22/16 50.5 7.00 8.10
BBBY 160722P00051000 P 07/22/16 51.0 7.50 8.35
BBBY 160722P00051500 P 07/22/16 51.5 7.80 8.85
BBBY 160722P00052000 P 07/22/16 52.0 6.80 10.80
BBBY 160722P00052500 P 07/22/16 52.5 7.60 10.40
BBBY 160722P00053000 P 07/22/16 53.0 9.40 11.80
BBBY 160722P00054000 P 07/22/16 54.0 10.40 12.85
BBBY 160729C00035000 C 07/29/16 35.0 7.35 8.65
BBBY 160729C00036000 C 07/29/16 36.0 6.45 7.65
BBBY 160729C00037000 C 07/29/16 37.0 5.50 6.70
BBBY 160729C00038000 C 07/29/16 38.0 4.90 5.75
BBBY 160729C00039000 C 07/29/16 39.0 3.85 4.80
BBBY 160729C00040000 C 07/29/16 40.0 3.20 3.85
BBBY 160729C00040500 C 07/29/16 40.5 2.78 3.10
BBBY 160729C00041000 C 07/29/16 41.0 2.50 2.72
BBBY 160729C00041500 C 07/29/16 41.5 2.16 2.27
BBBY 160729C00042000 C 07/29/16 42.0 1.84 1.93
BBBY 160729C00042500 C 07/29/16 42.5 1.53 1.62
BBBY 160729C00043000 C 07/29/16 43.0 1.27 1.35
BBBY 160729C00043500 C 07/29/16 43.5 1.04 1.10
BBBY 160729C00044000 C 07/29/16 44.0 0.82 0.91
BBBY 160729C00044500 C 07/29/16 44.5 0.64 0.72
BBBY 160729C00045000 C 07/29/16 45.0 0.50 0.59
BBBY 160729C00045500 C 07/29/16 45.5 0.39 0.46
BBBY 160729C00046000 C 07/29/16 46.0 0.28 0.37
BBBY 160729C00046500 C 07/29/16 46.5 0.21 0.28
BBBY 160729C00047000 C 07/29/16 47.0 0.15 0.26
BBBY 160729C00047500 C 07/29/16 47.5 0.11 0.20
BBBY 160729C00048000 C 07/29/16 48.0 0.06 0.16
BBBY 160729C00048500 C 07/29/16 48.5 0.04 0.12
BBBY 160729C00049000 C 07/29/16 49.0 0.02 0.10
BBBY 160729C00049500 C 07/29/16 49.5 0.01 0.08
BBBY 160729C00050000 C 07/29/16 50.0 0.00 0.07
BBBY 160729C00050500 C 07/29/16 50.5 0.00 0.06
BBBY 160729C00051000 C 07/29/16 51.0 0.00 0.04
BBBY 160729C00051500 C 07/29/16 51.5 0.00 0.04
BBBY 160729C00052000 C 07/29/16 52.0 0.00 0.04
BBBY 160729C00052500 C 07/29/16 52.5 0.00 0.03
BBBY 160729C00053000 C 07/29/16 53.0 0.00 0.03
BBBY 160729C00054000 C 07/29/16 54.0 0.00 0.03
BBBY 160729C00055000 C 07/29/16 55.0 0.00 0.03
BBBY 160729P00035000 P 07/29/16 35.0 0.03 0.11
BBBY 160729P00036000 P 07/29/16 36.0 0.06 0.15
BBBY 160729P00037000 P 07/29/16 37.0 0.09 0.19
BBBY 160729P00038000 P 07/29/16 38.0 0.14 0.25
BBBY 160729P00039000 P 07/29/16 39.0 0.23 0.34
BBBY 160729P00040000 P 07/29/16 40.0 0.41 0.48
BBBY 160729P00040500 P 07/29/16 40.5 0.51 0.58
BBBY 160729P00041000 P 07/29/16 41.0 0.62 0.71
BBBY 160729P00041500 P 07/29/16 41.5 0.76 0.85
BBBY 160729P00042000 P 07/29/16 42.0 0.93 1.02
BBBY 160729P00042500 P 07/29/16 42.5 1.13 1.22
BBBY 160729P00043000 P 07/29/16 43.0 1.37 1.44
BBBY 160729P00043500 P 07/29/16 43.5 1.62 1.71
BBBY 160729P00044000 P 07/29/16 44.0 1.91 2.02
BBBY 160729P00044500 P 07/29/16 44.5 2.22 2.34
BBBY 160729P00045000 P 07/29/16 45.0 2.56 2.76
BBBY 160729P00045500 P 07/29/16 45.5 2.88 3.15
BBBY 160729P00046000 P 07/29/16 46.0 3.30 3.55
BBBY 160729P00046500 P 07/29/16 46.5 3.30 4.30
BBBY 160729P00047000 P 07/29/16 47.0 3.70 4.70
BBBY 160729P00047500 P 07/29/16 47.5 4.15 5.25
BBBY 160729P00048000 P 07/29/16 48.0 4.85 5.65
BBBY 160729P00048500 P 07/29/16 48.5 5.10 6.25
BBBY 160729P00049000 P 07/29/16 49.0 5.85 6.70
BBBY 160729P00049500 P 07/29/16 49.5 6.35 7.15
BBBY 160729P00050000 P 07/29/16 50.0 6.55 7.70
BBBY 160729P00050500 P 07/29/16 50.5 7.05 7.95
BBBY 160729P00051000 P 07/29/16 51.0 7.50 8.65
BBBY 160729P00051500 P 07/29/16 51.5 7.85 9.35
BBBY 160729P00052000 P 07/29/16 52.0 8.45 10.10
BBBY 160729P00052500 P 07/29/16 52.5 7.50 11.90
BBBY 160729P00053000 P 07/29/16 53.0 9.40 11.80
BBBY 160729P00054000 P 07/29/16 54.0 8.80 12.90
BBBY 160729P00055000 P 07/29/16 55.0 10.05 13.85
BBBY 160805C00035000 C 08/05/16 35.0 7.35 8.80
BBBY 160805C00036000 C 08/05/16 36.0 6.45 7.80
BBBY 160805C00036500 C 08/05/16 36.5 6.00 7.30
BBBY 160805C00037000 C 08/05/16 37.0 5.55 6.80
BBBY 160805C00037500 C 08/05/16 37.5 5.10 6.35
BBBY 160805C00038000 C 08/05/16 38.0 4.70 5.85
BBBY 160805C00038500 C 08/05/16 38.5 4.10 5.35
BBBY 160805C00039000 C 08/05/16 39.0 3.85 4.95
BBBY 160805C00039500 C 08/05/16 39.5 3.60 4.45
BBBY 160805C00040000 C 08/05/16 40.0 3.30 3.60
BBBY 160805C00040500 C 08/05/16 40.5 3.00 3.20
BBBY 160805C00041000 C 08/05/16 41.0 2.62 2.73
BBBY 160805C00041500 C 08/05/16 41.5 2.28 2.39
BBBY 160805C00042000 C 08/05/16 42.0 1.94 2.06
BBBY 160805C00042500 C 08/05/16 42.5 1.65 1.77
BBBY 160805C00043000 C 08/05/16 43.0 1.40 1.49
BBBY 160805C00043500 C 08/05/16 43.5 1.14 1.24
BBBY 160805C00044000 C 08/05/16 44.0 0.94 1.03
BBBY 160805C00044500 C 08/05/16 44.5 0.75 0.86
BBBY 160805C00045000 C 08/05/16 45.0 0.60 0.69
BBBY 160805C00045500 C 08/05/16 45.5 0.47 0.55
BBBY 160805C00046000 C 08/05/16 46.0 0.37 0.44
BBBY 160805C00046500 C 08/05/16 46.5 0.27 0.36
BBBY 160805C00047000 C 08/05/16 47.0 0.20 0.33
BBBY 160805C00047500 C 08/05/16 47.5 0.15 0.27
BBBY 160805C00048000 C 08/05/16 48.0 0.12 0.21
BBBY 160805C00048500 C 08/05/16 48.5 0.08 0.17
BBBY 160805C00049000 C 08/05/16 49.0 0.05 0.14
BBBY 160805C00049500 C 08/05/16 49.5 0.03 0.11
BBBY 160805C00050000 C 08/05/16 50.0 0.02 0.09
BBBY 160805C00050500 C 08/05/16 50.5 0.01 0.07
BBBY 160805C00051000 C 08/05/16 51.0 0.00 0.06
BBBY 160805C00051500 C 08/05/16 51.5 0.00 0.05
BBBY 160805C00052000 C 08/05/16 52.0 0.00 0.04
BBBY 160805C00052500 C 08/05/16 52.5 0.00 0.04
BBBY 160805C00053000 C 08/05/16 53.0 0.00 0.04
BBBY 160805P00035000 P 08/05/16 35.0 0.05 0.15
BBBY 160805P00036000 P 08/05/16 36.0 0.08 0.19
BBBY 160805P00036500 P 08/05/16 36.5 0.10 0.21
BBBY 160805P00037000 P 08/05/16 37.0 0.12 0.24
BBBY 160805P00037500 P 08/05/16 37.5 0.16 0.28
BBBY 160805P00038000 P 08/05/16 38.0 0.20 0.31
BBBY 160805P00038500 P 08/05/16 38.5 0.25 0.37
BBBY 160805P00039000 P 08/05/16 39.0 0.34 0.42
BBBY 160805P00039500 P 08/05/16 39.5 0.42 0.49
BBBY 160805P00040000 P 08/05/16 40.0 0.50 0.58
BBBY 160805P00040500 P 08/05/16 40.5 0.61 0.68
BBBY 160805P00041000 P 08/05/16 41.0 0.74 0.82
BBBY 160805P00041500 P 08/05/16 41.5 0.89 0.97
BBBY 160805P00042000 P 08/05/16 42.0 1.06 1.14
BBBY 160805P00042500 P 08/05/16 42.5 1.25 1.34
BBBY 160805P00043000 P 08/05/16 43.0 1.48 1.57
BBBY 160805P00043500 P 08/05/16 43.5 1.74 1.83
BBBY 160805P00044000 P 08/05/16 44.0 2.03 2.12
BBBY 160805P00044500 P 08/05/16 44.5 2.31 2.45
BBBY 160805P00045000 P 08/05/16 45.0 2.60 2.85
BBBY 160805P00045500 P 08/05/16 45.5 2.96 3.25
BBBY 160805P00046000 P 08/05/16 46.0 3.35 3.65
BBBY 160805P00046500 P 08/05/16 46.5 3.30 4.30
BBBY 160805P00047000 P 08/05/16 47.0 3.70 4.85
BBBY 160805P00047500 P 08/05/16 47.5 4.35 5.20
BBBY 160805P00048000 P 08/05/16 48.0 4.60 5.80
BBBY 160805P00048500 P 08/05/16 48.5 5.40 6.25
BBBY 160805P00049000 P 08/05/16 49.0 5.90 6.75
BBBY 160805P00049500 P 08/05/16 49.5 6.35 7.20
BBBY 160805P00050000 P 08/05/16 50.0 6.40 7.45
BBBY 160805P00050500 P 08/05/16 50.5 6.80 8.25
BBBY 160805P00051000 P 08/05/16 51.0 7.45 8.45
BBBY 160805P00051500 P 08/05/16 51.5 7.80 9.25
BBBY 160805P00052000 P 08/05/16 52.0 8.35 9.70
BBBY 160805P00052500 P 08/05/16 52.5 8.85 11.25
BBBY 160805P00053000 P 08/05/16 53.0 8.00 11.95
BBBY 160819C00025000 C 08/19/16 25.0 17.55 18.30
BBBY 160819C00027500 C 08/19/16 27.5 14.00 17.20
BBBY 160819C00030000 C 08/19/16 30.0 12.70 13.30
BBBY 160819C00032500 C 08/19/16 32.5 10.05 10.85
BBBY 160819C00035000 C 08/19/16 35.0 7.85 8.40
BBBY 160819C00037500 C 08/19/16 37.5 5.55 6.10
BBBY 160819C00040000 C 08/19/16 40.0 3.60 3.85
BBBY 160819C00042500 C 08/19/16 42.5 1.96 2.02
BBBY 160819C00045000 C 08/19/16 45.0 0.85 0.92
BBBY 160819C00047500 C 08/19/16 47.5 0.29 0.35
BBBY 160819C00050000 C 08/19/16 50.0 0.08 0.16
BBBY 160819C00052500 C 08/19/16 52.5 0.02 0.07
BBBY 160819C00055000 C 08/19/16 55.0 0.00 0.04
BBBY 160819C00057500 C 08/19/16 57.5 0.00 0.03
BBBY 160819C00060000 C 08/19/16 60.0 0.00 0.03
BBBY 160819C00065000 C 08/19/16 65.0 0.00 0.02
BBBY 160819C00070000 C 08/19/16 70.0 0.00 0.02
BBBY 160819C00075000 C 08/19/16 75.0 0.00 0.02
BBBY 160819P00025000 P 08/19/16 25.0 0.00 0.04
BBBY 160819P00027500 P 08/19/16 27.5 0.00 0.06
BBBY 160819P00030000 P 08/19/16 30.0 0.01 0.08
BBBY 160819P00032500 P 08/19/16 32.5 0.04 0.11
BBBY 160819P00035000 P 08/19/16 35.0 0.12 0.17
BBBY 160819P00037500 P 08/19/16 37.5 0.31 0.35
BBBY 160819P00040000 P 08/19/16 40.0 0.71 0.77
BBBY 160819P00042500 P 08/19/16 42.5 1.54 1.58
BBBY 160819P00045000 P 08/19/16 45.0 2.92 2.99
BBBY 160819P00047500 P 08/19/16 47.5 4.65 5.05
BBBY 160819P00050000 P 08/19/16 50.0 7.00 7.35
BBBY 160819P00052500 P 08/19/16 52.5 9.30 9.80
BBBY 160819P00055000 P 08/19/16 55.0 11.90 12.30
BBBY 160819P00057500 P 08/19/16 57.5 12.40 15.45
BBBY 160819P00060000 P 08/19/16 60.0 16.75 17.40
BBBY 160819P00065000 P 08/19/16 65.0 20.35 24.25
BBBY 160819P00070000 P 08/19/16 70.0 25.35 28.65
BBBY 160819P00075000 P 08/19/16 75.0 31.75 32.70
BBBY 161118C00025000 C 11/18/16 25.0 17.60 18.35
BBBY 161118C00027500 C 11/18/16 27.5 15.25 15.90
BBBY 161118C00030000 C 11/18/16 30.0 12.85 13.55
BBBY 161118C00032500 C 11/18/16 32.5 10.40 11.20
BBBY 161118C00035000 C 11/18/16 35.0 8.35 9.00
BBBY 161118C00037500 C 11/18/16 37.5 6.45 6.85
BBBY 161118C00040000 C 11/18/16 40.0 4.70 4.90
BBBY 161118C00042500 C 11/18/16 42.5 3.20 3.35
BBBY 161118C00045000 C 11/18/16 45.0 2.05 2.13
BBBY 161118C00047500 C 11/18/16 47.5 1.21 1.32
BBBY 161118C00050000 C 11/18/16 50.0 0.68 0.77
BBBY 161118C00052500 C 11/18/16 52.5 0.40 0.43
BBBY 161118C00055000 C 11/18/16 55.0 0.17 0.25
BBBY 161118C00057500 C 11/18/16 57.5 0.07 0.16
BBBY 161118C00060000 C 11/18/16 60.0 0.02 0.11
BBBY 161118C00065000 C 11/18/16 65.0 0.00 0.05
BBBY 161118C00070000 C 11/18/16 70.0 0.00 0.03
BBBY 161118P00025000 P 11/18/16 25.0 0.06 0.15
BBBY 161118P00027500 P 11/18/16 27.5 0.12 0.21
BBBY 161118P00030000 P 11/18/16 30.0 0.24 0.32
BBBY 161118P00032500 P 11/18/16 32.5 0.40 0.50
BBBY 161118P00035000 P 11/18/16 35.0 0.71 0.80
BBBY 161118P00037500 P 11/18/16 37.5 1.18 1.26
BBBY 161118P00040000 P 11/18/16 40.0 1.88 1.96
BBBY 161118P00042500 P 11/18/16 42.5 2.85 2.94
BBBY 161118P00045000 P 11/18/16 45.0 4.15 4.30
BBBY 161118P00047500 P 11/18/16 47.5 5.80 6.00
BBBY 161118P00050000 P 11/18/16 50.0 7.45 8.05
BBBY 161118P00052500 P 11/18/16 52.5 9.60 10.20
BBBY 161118P00055000 P 11/18/16 55.0 11.70 12.60
BBBY 161118P00057500 P 11/18/16 57.5 14.40 14.95
BBBY 161118P00060000 P 11/18/16 60.0 16.55 18.95
BBBY 161118P00065000 P 11/18/16 65.0 20.10 24.35
BBBY 161118P00070000 P 11/18/16 70.0 24.95 29.40
BBBY 170120C00022500 C 01/20/17 22.5 18.30 21.50
BBBY 170120C00025000 C 01/20/17 25.0 17.65 18.45
BBBY 170120C00027500 C 01/20/17 27.5 15.40 16.05
BBBY 170120C00030000 C 01/20/17 30.0 13.15 13.75
BBBY 170120C00032500 C 01/20/17 32.5 10.75 11.50
BBBY 170120C00035000 C 01/20/17 35.0 8.80 9.45
BBBY 170120C00037500 C 01/20/17 37.5 7.00 7.30
BBBY 170120C00040000 C 01/20/17 40.0 5.35 5.50
BBBY 170120C00042500 C 01/20/17 42.5 3.90 4.05
BBBY 170120C00045000 C 01/20/17 45.0 2.73 2.85
BBBY 170120C00047500 C 01/20/17 47.5 1.80 1.93
BBBY 170120C00050000 C 01/20/17 50.0 1.15 1.28
BBBY 170120C00052500 C 01/20/17 52.5 0.71 0.80
BBBY 170120C00055000 C 01/20/17 55.0 0.41 0.51
BBBY 170120C00057500 C 01/20/17 57.5 0.24 0.32
BBBY 170120C00060000 C 01/20/17 60.0 0.14 0.21
BBBY 170120C00062500 C 01/20/17 62.5 0.07 0.13
BBBY 170120C00065000 C 01/20/17 65.0 0.03 0.09
BBBY 170120C00067500 C 01/20/17 67.5 0.01 0.07
BBBY 170120C00070000 C 01/20/17 70.0 0.00 0.05
BBBY 170120C00072500 C 01/20/17 72.5 0.00 0.05
BBBY 170120C00075000 C 01/20/17 75.0 0.00 0.04
BBBY 170120C00077500 C 01/20/17 77.5 0.00 0.04
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 0.03
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 0.02
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 0.09 0.18
BBBY 170120P00025000 P 01/20/17 25.0 0.17 0.26
BBBY 170120P00027500 P 01/20/17 27.5 0.29 0.38
BBBY 170120P00030000 P 01/20/17 30.0 0.50 0.56
BBBY 170120P00032500 P 01/20/17 32.5 0.75 0.87
BBBY 170120P00035000 P 01/20/17 35.0 1.15 1.28
BBBY 170120P00037500 P 01/20/17 37.5 1.73 1.83
BBBY 170120P00040000 P 01/20/17 40.0 2.54 2.63
BBBY 170120P00042500 P 01/20/17 42.5 3.55 3.70
BBBY 170120P00045000 P 01/20/17 45.0 4.85 5.00
BBBY 170120P00047500 P 01/20/17 47.5 6.45 6.60
BBBY 170120P00050000 P 01/20/17 50.0 8.25 8.45
BBBY 170120P00052500 P 01/20/17 52.5 9.90 10.65
BBBY 170120P00055000 P 01/20/17 55.0 12.25 12.85
BBBY 170120P00057500 P 01/20/17 57.5 14.50 15.15
BBBY 170120P00060000 P 01/20/17 60.0 16.65 17.50
BBBY 170120P00062500 P 01/20/17 62.5 17.40 21.75
BBBY 170120P00065000 P 01/20/17 65.0 21.55 23.25
BBBY 170120P00067500 P 01/20/17 67.5 22.40 27.00
BBBY 170120P00070000 P 01/20/17 70.0 24.95 29.50
BBBY 170120P00072500 P 01/20/17 72.5 27.35 31.65
BBBY 170120P00075000 P 01/20/17 75.0 29.80 34.40
BBBY 170120P00077500 P 01/20/17 77.5 32.35 36.80
BBBY 170120P00080000 P 01/20/17 80.0 35.35 39.30
BBBY 170120P00082500 P 01/20/17 82.5 37.30 41.75
BBBY 170120P00085000 P 01/20/17 85.0 39.80 44.45
BBBY 170120P00087500 P 01/20/17 87.5 42.30 46.65
BBBY 170120P00090000 P 01/20/17 90.0 44.80 49.15
BBBY 170120P00095000 P 01/20/17 95.0 49.85 54.25
BBBY 170120P00100000 P 01/20/17 100.0 54.90 59.35
BBBY 170120P00105000 P 01/20/17 105.0 59.80 64.15
BBBY 170120P00110000 P 01/20/17 110.0 64.85 69.20
BBBY 170120P00115000 P 01/20/17 115.0 69.95 74.40
BBBY 170217C00022500 C 02/17/17 22.5 18.35 21.25
BBBY 170217C00025000 C 02/17/17 25.0 17.70 18.50
BBBY 170217C00027500 C 02/17/17 27.5 15.35 16.15
BBBY 170217C00030000 C 02/17/17 30.0 13.05 13.90
BBBY 170217C00032500 C 02/17/17 32.5 10.90 11.65
BBBY 170217C00035000 C 02/17/17 35.0 9.00 9.60
BBBY 170217C00037500 C 02/17/17 37.5 7.15 7.60
BBBY 170217C00040000 C 02/17/17 40.0 5.50 5.90
BBBY 170217C00042500 C 02/17/17 42.5 4.10 4.45
BBBY 170217C00045000 C 02/17/17 45.0 2.94 3.25
BBBY 170217C00047500 C 02/17/17 47.5 2.00 2.23
BBBY 170217C00050000 C 02/17/17 50.0 1.33 1.54
BBBY 170217C00052500 C 02/17/17 52.5 0.84 1.01
BBBY 170217C00055000 C 02/17/17 55.0 0.52 0.73
BBBY 170217C00060000 C 02/17/17 60.0 0.16 0.33
BBBY 170217C00065000 C 02/17/17 65.0 0.05 0.16
BBBY 170217P00022500 P 02/17/17 22.5 0.12 0.26
BBBY 170217P00025000 P 02/17/17 25.0 0.22 0.38
BBBY 170217P00027500 P 02/17/17 27.5 0.36 0.55
BBBY 170217P00030000 P 02/17/17 30.0 0.56 0.77
BBBY 170217P00032500 P 02/17/17 32.5 0.84 1.06
BBBY 170217P00035000 P 02/17/17 35.0 1.29 1.50
BBBY 170217P00037500 P 02/17/17 37.5 1.85 2.11
BBBY 170217P00040000 P 02/17/17 40.0 2.73 3.00
BBBY 170217P00042500 P 02/17/17 42.5 3.70 4.00
BBBY 170217P00045000 P 02/17/17 45.0 4.95 5.35
BBBY 170217P00047500 P 02/17/17 47.5 6.50 6.90
BBBY 170217P00050000 P 02/17/17 50.0 8.30 8.75
BBBY 170217P00052500 P 02/17/17 52.5 10.05 10.75
BBBY 170217P00055000 P 02/17/17 55.0 12.10 12.95
BBBY 170217P00060000 P 02/17/17 60.0 16.90 17.75
BBBY 170217P00065000 P 02/17/17 65.0 21.60 23.65
BBBY 180119C00022500 C 01/19/18 22.5 20.45 21.35
BBBY 180119C00025000 C 01/19/18 25.0 18.05 19.15
BBBY 180119C00027500 C 01/19/18 27.5 15.90 17.00
BBBY 180119C00030000 C 01/19/18 30.0 14.20 14.95
BBBY 180119C00032500 C 01/19/18 32.5 10.35 13.05
BBBY 180119C00035000 C 01/19/18 35.0 10.65 11.15
BBBY 180119C00037500 C 01/19/18 37.5 9.10 9.55
BBBY 180119C00040000 C 01/19/18 40.0 7.55 8.10
BBBY 180119C00042500 C 01/19/18 42.5 6.25 6.90
BBBY 180119C00045000 C 01/19/18 45.0 5.10 5.75
BBBY 180119C00047500 C 01/19/18 47.5 4.20 4.65
BBBY 180119C00050000 C 01/19/18 50.0 3.35 3.80
BBBY 180119C00052500 C 01/19/18 52.5 2.64 3.10
BBBY 180119C00055000 C 01/19/18 55.0 1.88 2.44
BBBY 180119C00057500 C 01/19/18 57.5 1.51 1.98
BBBY 180119C00060000 C 01/19/18 60.0 1.15 1.57
BBBY 180119C00062500 C 01/19/18 62.5 0.83 1.26
BBBY 180119C00065000 C 01/19/18 65.0 0.59 1.02
BBBY 180119C00067500 C 01/19/18 67.5 0.43 1.07
BBBY 180119C00070000 C 01/19/18 70.0 0.31 0.93
BBBY 180119C00075000 C 01/19/18 75.0 0.15 0.74
BBBY 180119C00080000 C 01/19/18 80.0 0.05 0.55
BBBY 180119C00085000 C 01/19/18 85.0 0.01 0.41
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.31
BBBY 180119P00022500 P 01/19/18 22.5 0.59 1.18
BBBY 180119P00025000 P 01/19/18 25.0 0.86 1.45
BBBY 180119P00027500 P 01/19/18 27.5 1.21 1.55
BBBY 180119P00030000 P 01/19/18 30.0 1.70 2.00
BBBY 180119P00032500 P 01/19/18 32.5 2.29 2.53
BBBY 180119P00035000 P 01/19/18 35.0 2.87 3.35
BBBY 180119P00037500 P 01/19/18 37.5 3.60 4.15
BBBY 180119P00040000 P 01/19/18 40.0 4.75 5.20
BBBY 180119P00042500 P 01/19/18 42.5 5.85 6.50
BBBY 180119P00045000 P 01/19/18 45.0 7.10 7.70
BBBY 180119P00047500 P 01/19/18 47.5 8.60 9.15
BBBY 180119P00050000 P 01/19/18 50.0 10.20 10.80
BBBY 180119P00052500 P 01/19/18 52.5 12.00 12.80
BBBY 180119P00055000 P 01/19/18 55.0 13.85 14.55
BBBY 180119P00057500 P 01/19/18 57.5 15.75 16.60
BBBY 180119P00060000 P 01/19/18 60.0 17.70 18.75
BBBY 180119P00062500 P 01/19/18 62.5 20.15 20.90
BBBY 180119P00065000 P 01/19/18 65.0 22.40 23.15
BBBY 180119P00067500 P 01/19/18 67.5 24.40 27.60
BBBY 180119P00070000 P 01/19/18 70.0 25.50 29.75
BBBY 180119P00075000 P 01/19/18 75.0 30.00 34.60
BBBY 180119P00080000 P 01/19/18 80.0 34.70 39.50
BBBY 180119P00085000 P 01/19/18 85.0 39.70 44.50
BBBY 180119P00090000 P 01/19/18 90.0 44.70 49.50

OPRA data is delayed 15 minutes.