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 (2016-01-29)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160212C00027500 C 02/12/16 27.5 14.45 18.30
BBBY 160212C00030000 C 02/12/16 30.0 11.95 15.55
BBBY 160212C00032500 C 02/12/16 32.5 9.40 12.95
BBBY 160212C00035000 C 02/12/16 35.0 7.10 10.75
BBBY 160212C00036000 C 02/12/16 36.0 7.10 8.70
BBBY 160212C00036500 C 02/12/16 36.5 6.40 8.25
BBBY 160212C00037000 C 02/12/16 37.0 6.20 8.00
BBBY 160212C00037500 C 02/12/16 37.5 5.60 7.05
BBBY 160212C00038000 C 02/12/16 38.0 5.15 6.85
BBBY 160212C00038500 C 02/12/16 38.5 4.70 6.20
BBBY 160212C00039000 C 02/12/16 39.0 4.15 5.85
BBBY 160212C00039500 C 02/12/16 39.5 3.65 5.10
BBBY 160212C00040000 C 02/12/16 40.0 3.15 4.70
BBBY 160212C00040500 C 02/12/16 40.5 2.72 4.05
BBBY 160212C00041000 C 02/12/16 41.0 2.22 3.90
BBBY 160212C00041500 C 02/12/16 41.5 1.76 3.30
BBBY 160212C00042000 C 02/12/16 42.0 1.36 2.67
BBBY 160212C00042500 C 02/12/16 42.5 0.92 2.13
BBBY 160212C00043000 C 02/12/16 43.0 0.74 1.27
BBBY 160212C00043500 C 02/12/16 43.5 0.48 0.58
BBBY 160212C00044000 C 02/12/16 44.0 0.27 0.35
BBBY 160212C00044500 C 02/12/16 44.5 0.14 0.22
BBBY 160212C00045000 C 02/12/16 45.0 0.06 0.13
BBBY 160212C00045500 C 02/12/16 45.5 0.03 0.09
BBBY 160212C00046000 C 02/12/16 46.0 0.00 0.09
BBBY 160212C00046500 C 02/12/16 46.5 0.00 0.38
BBBY 160212C00047000 C 02/12/16 47.0 0.00 0.38
BBBY 160212C00047500 C 02/12/16 47.5 0.00 0.26
BBBY 160212C00048000 C 02/12/16 48.0 0.00 0.38
BBBY 160212C00048500 C 02/12/16 48.5 0.00 0.38
BBBY 160212C00049000 C 02/12/16 49.0 0.00 0.38
BBBY 160212C00049500 C 02/12/16 49.5 0.00 0.38
BBBY 160212C00050000 C 02/12/16 50.0 0.00 0.37
BBBY 160212C00050500 C 02/12/16 50.5 0.00 0.38
BBBY 160212C00051000 C 02/12/16 51.0 0.00 0.38
BBBY 160212C00051500 C 02/12/16 51.5 0.00 0.38
BBBY 160212C00052000 C 02/12/16 52.0 0.00 0.38
BBBY 160212C00052500 C 02/12/16 52.5 0.00 0.38
BBBY 160212C00053000 C 02/12/16 53.0 0.00 0.38
BBBY 160212C00053500 C 02/12/16 53.5 0.00 0.38
BBBY 160212C00054000 C 02/12/16 54.0 0.00 0.38
BBBY 160212C00054500 C 02/12/16 54.5 0.00 0.38
BBBY 160212C00055000 C 02/12/16 55.0 0.00 0.38
BBBY 160212C00055500 C 02/12/16 55.5 0.00 0.38
BBBY 160212C00056000 C 02/12/16 56.0 0.00 0.38
BBBY 160212C00056500 C 02/12/16 56.5 0.00 0.38
BBBY 160212C00057000 C 02/12/16 57.0 0.00 0.38
BBBY 160212C00057500 C 02/12/16 57.5 0.00 0.38
BBBY 160212C00058000 C 02/12/16 58.0 0.00 0.38
BBBY 160212C00060000 C 02/12/16 60.0 0.00 0.38
BBBY 160212P00027500 P 02/12/16 27.5 0.00 0.38
BBBY 160212P00030000 P 02/12/16 30.0 0.00 0.38
BBBY 160212P00032500 P 02/12/16 32.5 0.00 0.38
BBBY 160212P00035000 P 02/12/16 35.0 0.00 0.38
BBBY 160212P00036000 P 02/12/16 36.0 0.00 0.38
BBBY 160212P00036500 P 02/12/16 36.5 0.00 0.38
BBBY 160212P00037000 P 02/12/16 37.0 0.00 0.38
BBBY 160212P00037500 P 02/12/16 37.5 0.00 0.38
BBBY 160212P00038000 P 02/12/16 38.0 0.00 0.38
BBBY 160212P00038500 P 02/12/16 38.5 0.00 0.38
BBBY 160212P00039000 P 02/12/16 39.0 0.00 0.38
BBBY 160212P00039500 P 02/12/16 39.5 0.00 0.38
BBBY 160212P00040000 P 02/12/16 40.0 0.00 0.38
BBBY 160212P00040500 P 02/12/16 40.5 0.00 0.38
BBBY 160212P00041000 P 02/12/16 41.0 0.00 0.38
BBBY 160212P00041500 P 02/12/16 41.5 0.00 0.38
BBBY 160212P00042000 P 02/12/16 42.0 0.10 0.16
BBBY 160212P00042500 P 02/12/16 42.5 0.18 0.25
BBBY 160212P00043000 P 02/12/16 43.0 0.32 0.38
BBBY 160212P00043500 P 02/12/16 43.5 0.52 0.63
BBBY 160212P00044000 P 02/12/16 44.0 0.79 0.92
BBBY 160212P00044500 P 02/12/16 44.5 0.97 1.29
BBBY 160212P00045000 P 02/12/16 45.0 1.50 1.71
BBBY 160212P00045500 P 02/12/16 45.5 1.17 2.20
BBBY 160212P00046000 P 02/12/16 46.0 1.45 2.86
BBBY 160212P00046500 P 02/12/16 46.5 1.82 3.25
BBBY 160212P00047000 P 02/12/16 47.0 2.15 3.70
BBBY 160212P00047500 P 02/12/16 47.5 2.66 4.40
BBBY 160212P00048000 P 02/12/16 48.0 3.30 4.90
BBBY 160212P00048500 P 02/12/16 48.5 3.85 5.15
BBBY 160212P00049000 P 02/12/16 49.0 4.25 5.65
BBBY 160212P00049500 P 02/12/16 49.5 4.55 6.30
BBBY 160212P00050000 P 02/12/16 50.0 5.50 6.90
BBBY 160212P00050500 P 02/12/16 50.5 5.60 8.20
BBBY 160212P00051000 P 02/12/16 51.0 6.25 8.00
BBBY 160212P00051500 P 02/12/16 51.5 6.55 8.50
BBBY 160212P00052000 P 02/12/16 52.0 7.45 8.90
BBBY 160212P00052500 P 02/12/16 52.5 7.90 9.25
BBBY 160212P00053000 P 02/12/16 53.0 8.20 9.95
BBBY 160212P00053500 P 02/12/16 53.5 8.05 10.35
BBBY 160212P00054000 P 02/12/16 54.0 8.25 11.70
BBBY 160212P00054500 P 02/12/16 54.5 8.65 12.55
BBBY 160212P00055000 P 02/12/16 55.0 9.85 12.80
BBBY 160212P00055500 P 02/12/16 55.5 10.00 13.40
BBBY 160212P00056000 P 02/12/16 56.0 10.50 13.00
BBBY 160212P00056500 P 02/12/16 56.5 11.00 13.50
BBBY 160212P00057000 P 02/12/16 57.0 11.45 14.00
BBBY 160212P00057500 P 02/12/16 57.5 11.75 15.25
BBBY 160212P00058000 P 02/12/16 58.0 12.25 15.85
BBBY 160212P00060000 P 02/12/16 60.0 14.20 17.75
BBBY 160219C00027500 C 02/19/16 27.5 15.65 17.35
BBBY 160219C00030000 C 02/19/16 30.0 12.95 15.20
BBBY 160219C00032500 C 02/19/16 32.5 10.10 12.75
BBBY 160219C00035000 C 02/19/16 35.0 8.30 9.70
BBBY 160219C00036500 C 02/19/16 36.5 6.75 8.00
BBBY 160219C00037000 C 02/19/16 37.0 6.40 7.65
BBBY 160219C00037500 C 02/19/16 37.5 5.80 6.95
BBBY 160219C00038000 C 02/19/16 38.0 5.30 6.50
BBBY 160219C00038500 C 02/19/16 38.5 4.85 6.00
BBBY 160219C00039000 C 02/19/16 39.0 4.35 5.50
BBBY 160219C00039500 C 02/19/16 39.5 3.95 5.05
BBBY 160219C00040000 C 02/19/16 40.0 3.55 4.55
BBBY 160219C00040500 C 02/19/16 40.5 3.05 4.10
BBBY 160219C00041000 C 02/19/16 41.0 2.61 3.65
BBBY 160219C00041500 C 02/19/16 41.5 2.22 3.30
BBBY 160219C00042000 C 02/19/16 42.0 1.90 2.05
BBBY 160219C00042500 C 02/19/16 42.5 1.58 1.68
BBBY 160219C00043000 C 02/19/16 43.0 1.26 1.34
BBBY 160219C00043500 C 02/19/16 43.5 0.98 1.06
BBBY 160219C00044000 C 02/19/16 44.0 0.75 0.81
BBBY 160219C00044500 C 02/19/16 44.5 0.56 0.62
BBBY 160219C00045000 C 02/19/16 45.0 0.41 0.48
BBBY 160219C00045500 C 02/19/16 45.5 0.29 0.35
BBBY 160219C00046000 C 02/19/16 46.0 0.20 0.26
BBBY 160219C00046500 C 02/19/16 46.5 0.14 0.19
BBBY 160219C00047000 C 02/19/16 47.0 0.09 0.14
BBBY 160219C00047500 C 02/19/16 47.5 0.07 0.10
BBBY 160219C00048000 C 02/19/16 48.0 0.03 0.08
BBBY 160219C00048500 C 02/19/16 48.5 0.00 0.06
BBBY 160219C00049000 C 02/19/16 49.0 0.00 0.06
BBBY 160219C00049500 C 02/19/16 49.5 0.00 0.05
BBBY 160219C00050000 C 02/19/16 50.0 0.02 0.06
BBBY 160219C00050500 C 02/19/16 50.5 0.00 0.06
BBBY 160219C00051000 C 02/19/16 51.0 0.00 0.06
BBBY 160219C00051500 C 02/19/16 51.5 0.00 0.06
BBBY 160219C00052000 C 02/19/16 52.0 0.00 0.06
BBBY 160219C00052500 C 02/19/16 52.5 0.00 0.06
BBBY 160219C00053000 C 02/19/16 53.0 0.00 0.06
BBBY 160219C00053500 C 02/19/16 53.5 0.00 0.06
BBBY 160219C00054000 C 02/19/16 54.0 0.00 0.06
BBBY 160219C00054500 C 02/19/16 54.5 0.00 0.06
BBBY 160219C00055000 C 02/19/16 55.0 0.00 0.04
BBBY 160219C00055500 C 02/19/16 55.5 0.00 0.06
BBBY 160219C00056000 C 02/19/16 56.0 0.00 0.05
BBBY 160219C00056500 C 02/19/16 56.5 0.00 0.05
BBBY 160219C00057000 C 02/19/16 57.0 0.00 0.05
BBBY 160219C00057500 C 02/19/16 57.5 0.00 0.03
BBBY 160219C00058000 C 02/19/16 58.0 0.00 0.05
BBBY 160219C00058500 C 02/19/16 58.5 0.00 0.05
BBBY 160219C00059000 C 02/19/16 59.0 0.00 0.05
BBBY 160219C00059500 C 02/19/16 59.5 0.00 0.05
BBBY 160219C00060000 C 02/19/16 60.0 0.00 0.05
BBBY 160219C00060500 C 02/19/16 60.5 0.00 0.05
BBBY 160219C00061000 C 02/19/16 61.0 0.00 0.05
BBBY 160219C00061500 C 02/19/16 61.5 0.00 0.05
BBBY 160219C00062000 C 02/19/16 62.0 0.00 0.05
BBBY 160219C00062500 C 02/19/16 62.5 0.00 0.05
BBBY 160219C00063000 C 02/19/16 63.0 0.00 0.05
BBBY 160219C00065000 C 02/19/16 65.0 0.00 0.05
BBBY 160219C00067500 C 02/19/16 67.5 0.00 0.05
BBBY 160219C00070000 C 02/19/16 70.0 0.00 0.05
BBBY 160219C00072500 C 02/19/16 72.5 0.00 0.05
BBBY 160219C00075000 C 02/19/16 75.0 0.00 0.04
BBBY 160219C00077500 C 02/19/16 77.5 0.00 0.05
BBBY 160219C00080000 C 02/19/16 80.0 0.00 0.05
BBBY 160219C00085000 C 02/19/16 85.0 0.00 0.05
BBBY 160219C00090000 C 02/19/16 90.0 0.00 0.05
BBBY 160219C00095000 C 02/19/16 95.0 0.00 0.05
BBBY 160219C00100000 C 02/19/16 100.0 0.00 0.05
BBBY 160219C00105000 C 02/19/16 105.0 0.00 0.05
BBBY 160219P00027500 P 02/19/16 27.5 0.00 0.05
BBBY 160219P00030000 P 02/19/16 30.0 0.00 0.05
BBBY 160219P00032500 P 02/19/16 32.5 0.00 0.06
BBBY 160219P00035000 P 02/19/16 35.0 0.00 0.07
BBBY 160219P00036500 P 02/19/16 36.5 0.00 0.08
BBBY 160219P00037000 P 02/19/16 37.0 0.00 0.08
BBBY 160219P00037500 P 02/19/16 37.5 0.00 0.09
BBBY 160219P00038000 P 02/19/16 38.0 0.00 0.09
BBBY 160219P00038500 P 02/19/16 38.5 0.00 0.11
BBBY 160219P00039000 P 02/19/16 39.0 0.03 0.13
BBBY 160219P00039500 P 02/19/16 39.5 0.07 0.17
BBBY 160219P00040000 P 02/19/16 40.0 0.16 0.22
BBBY 160219P00040500 P 02/19/16 40.5 0.23 0.27
BBBY 160219P00041000 P 02/19/16 41.0 0.30 0.34
BBBY 160219P00041500 P 02/19/16 41.5 0.39 0.44
BBBY 160219P00042000 P 02/19/16 42.0 0.50 0.55
BBBY 160219P00042500 P 02/19/16 42.5 0.65 0.70
BBBY 160219P00043000 P 02/19/16 43.0 0.81 0.88
BBBY 160219P00043500 P 02/19/16 43.5 1.03 1.10
BBBY 160219P00044000 P 02/19/16 44.0 1.27 1.37
BBBY 160219P00044500 P 02/19/16 44.5 1.56 1.69
BBBY 160219P00045000 P 02/19/16 45.0 1.91 2.03
BBBY 160219P00045500 P 02/19/16 45.5 2.25 2.45
BBBY 160219P00046000 P 02/19/16 46.0 2.57 2.87
BBBY 160219P00046500 P 02/19/16 46.5 2.90 3.30
BBBY 160219P00047000 P 02/19/16 47.0 2.83 3.85
BBBY 160219P00047500 P 02/19/16 47.5 3.60 4.30
BBBY 160219P00048000 P 02/19/16 48.0 3.70 4.80
BBBY 160219P00048500 P 02/19/16 48.5 4.15 5.25
BBBY 160219P00049000 P 02/19/16 49.0 4.65 5.80
BBBY 160219P00049500 P 02/19/16 49.5 5.10 6.25
BBBY 160219P00050000 P 02/19/16 50.0 5.40 6.80
BBBY 160219P00050500 P 02/19/16 50.5 6.70 7.15
BBBY 160219P00051000 P 02/19/16 51.0 7.20 7.70
BBBY 160219P00051500 P 02/19/16 51.5 7.60 8.15
BBBY 160219P00052000 P 02/19/16 52.0 7.55 8.75
BBBY 160219P00052500 P 02/19/16 52.5 8.05 9.35
BBBY 160219P00053000 P 02/19/16 53.0 8.55 9.85
BBBY 160219P00053500 P 02/19/16 53.5 8.20 10.25
BBBY 160219P00054000 P 02/19/16 54.0 8.70 10.90
BBBY 160219P00054500 P 02/19/16 54.5 9.20 11.40
BBBY 160219P00055000 P 02/19/16 55.0 10.55 11.65
BBBY 160219P00055500 P 02/19/16 55.5 10.70 12.40
BBBY 160219P00056000 P 02/19/16 56.0 10.30 12.90
BBBY 160219P00056500 P 02/19/16 56.5 11.30 13.40
BBBY 160219P00057000 P 02/19/16 57.0 11.95 13.90
BBBY 160219P00057500 P 02/19/16 57.5 13.10 14.20
BBBY 160219P00058000 P 02/19/16 58.0 13.20 15.00
BBBY 160219P00058500 P 02/19/16 58.5 13.70 15.40
BBBY 160219P00059000 P 02/19/16 59.0 14.35 15.90
BBBY 160219P00059500 P 02/19/16 59.5 14.70 16.40
BBBY 160219P00060000 P 02/19/16 60.0 15.60 16.90
BBBY 160219P00060500 P 02/19/16 60.5 14.90 18.25
BBBY 160219P00061000 P 02/19/16 61.0 15.80 17.90
BBBY 160219P00061500 P 02/19/16 61.5 16.70 18.40
BBBY 160219P00062000 P 02/19/16 62.0 16.30 18.90
BBBY 160219P00062500 P 02/19/16 62.5 18.10 19.40
BBBY 160219P00063000 P 02/19/16 63.0 17.50 20.75
BBBY 160219P00065000 P 02/19/16 65.0 20.60 22.00
BBBY 160219P00067500 P 02/19/16 67.5 23.10 24.50
BBBY 160219P00070000 P 02/19/16 70.0 24.80 27.80
BBBY 160219P00072500 P 02/19/16 72.5 26.95 30.30
BBBY 160219P00075000 P 02/19/16 75.0 29.45 32.50
BBBY 160219P00077500 P 02/19/16 77.5 31.90 35.00
BBBY 160219P00080000 P 02/19/16 80.0 34.45 37.80
BBBY 160219P00085000 P 02/19/16 85.0 39.85 42.55
BBBY 160219P00090000 P 02/19/16 90.0 44.40 47.00
BBBY 160219P00095000 P 02/19/16 95.0 49.40 51.80
BBBY 160219P00100000 P 02/19/16 100.0 54.35 56.95
BBBY 160219P00105000 P 02/19/16 105.0 59.35 61.80
BBBY 160226C00035000 C 02/26/16 35.0 8.15 9.85
BBBY 160226C00036000 C 02/26/16 36.0 7.20 8.80
BBBY 160226C00036500 C 02/26/16 36.5 6.60 8.50
BBBY 160226C00037000 C 02/26/16 37.0 6.25 8.00
BBBY 160226C00037500 C 02/26/16 37.5 5.75 7.45
BBBY 160226C00038000 C 02/26/16 38.0 5.30 7.00
BBBY 160226C00038500 C 02/26/16 38.5 5.00 6.45
BBBY 160226C00039000 C 02/26/16 39.0 4.45 5.80
BBBY 160226C00039500 C 02/26/16 39.5 4.00 5.25
BBBY 160226C00040000 C 02/26/16 40.0 3.60 4.95
BBBY 160226C00040500 C 02/26/16 40.5 3.20 4.55
BBBY 160226C00041000 C 02/26/16 41.0 2.83 3.80
BBBY 160226C00041500 C 02/26/16 41.5 2.50 3.60
BBBY 160226C00042000 C 02/26/16 42.0 2.12 2.84
BBBY 160226C00042500 C 02/26/16 42.5 1.81 2.53
BBBY 160226C00043000 C 02/26/16 43.0 1.53 1.67
BBBY 160226C00043500 C 02/26/16 43.5 1.27 1.37
BBBY 160226C00044000 C 02/26/16 44.0 1.03 1.13
BBBY 160226C00044500 C 02/26/16 44.5 0.82 0.92
BBBY 160226C00045000 C 02/26/16 45.0 0.65 0.76
BBBY 160226C00045500 C 02/26/16 45.5 0.51 0.61
BBBY 160226C00046000 C 02/26/16 46.0 0.39 0.49
BBBY 160226C00046500 C 02/26/16 46.5 0.29 0.38
BBBY 160226C00047000 C 02/26/16 47.0 0.22 0.32
BBBY 160226C00047500 C 02/26/16 47.5 0.17 0.26
BBBY 160226C00048000 C 02/26/16 48.0 0.13 0.24
BBBY 160226C00048500 C 02/26/16 48.5 0.09 0.39
BBBY 160226C00049000 C 02/26/16 49.0 0.02 0.30
BBBY 160226C00049500 C 02/26/16 49.5 0.00 0.38
BBBY 160226C00050000 C 02/26/16 50.0 0.00 0.26
BBBY 160226C00050500 C 02/26/16 50.5 0.00 0.38
BBBY 160226C00051000 C 02/26/16 51.0 0.00 0.38
BBBY 160226C00051500 C 02/26/16 51.5 0.00 0.38
BBBY 160226C00052000 C 02/26/16 52.0 0.00 0.38
BBBY 160226C00052500 C 02/26/16 52.5 0.00 0.38
BBBY 160226C00053000 C 02/26/16 53.0 0.00 0.38
BBBY 160226C00053500 C 02/26/16 53.5 0.00 0.38
BBBY 160226C00054000 C 02/26/16 54.0 0.00 0.38
BBBY 160226C00054500 C 02/26/16 54.5 0.00 0.38
BBBY 160226C00055000 C 02/26/16 55.0 0.00 0.38
BBBY 160226C00056000 C 02/26/16 56.0 0.00 0.38
BBBY 160226C00057000 C 02/26/16 57.0 0.00 0.38
BBBY 160226C00058000 C 02/26/16 58.0 0.00 0.38
BBBY 160226P00035000 P 02/26/16 35.0 0.00 0.38
BBBY 160226P00036000 P 02/26/16 36.0 0.00 0.38
BBBY 160226P00036500 P 02/26/16 36.5 0.00 0.38
BBBY 160226P00037000 P 02/26/16 37.0 0.00 0.38
BBBY 160226P00037500 P 02/26/16 37.5 0.00 0.38
BBBY 160226P00038000 P 02/26/16 38.0 0.00 0.38
BBBY 160226P00038500 P 02/26/16 38.5 0.00 0.40
BBBY 160226P00039000 P 02/26/16 39.0 0.19 0.27
BBBY 160226P00039500 P 02/26/16 39.5 0.25 0.32
BBBY 160226P00040000 P 02/26/16 40.0 0.31 0.38
BBBY 160226P00040500 P 02/26/16 40.5 0.37 0.47
BBBY 160226P00041000 P 02/26/16 41.0 0.47 0.58
BBBY 160226P00041500 P 02/26/16 41.5 0.61 0.67
BBBY 160226P00042000 P 02/26/16 42.0 0.72 0.81
BBBY 160226P00042500 P 02/26/16 42.5 0.89 0.99
BBBY 160226P00043000 P 02/26/16 43.0 1.08 1.18
BBBY 160226P00043500 P 02/26/16 43.5 1.31 1.40
BBBY 160226P00044000 P 02/26/16 44.0 1.49 1.66
BBBY 160226P00044500 P 02/26/16 44.5 1.63 1.97
BBBY 160226P00045000 P 02/26/16 45.0 2.05 2.31
BBBY 160226P00045500 P 02/26/16 45.5 2.25 2.71
BBBY 160226P00046000 P 02/26/16 46.0 2.46 3.10
BBBY 160226P00046500 P 02/26/16 46.5 3.15 3.50
BBBY 160226P00047000 P 02/26/16 47.0 2.89 3.95
BBBY 160226P00047500 P 02/26/16 47.5 3.25 4.40
BBBY 160226P00048000 P 02/26/16 48.0 3.70 4.90
BBBY 160226P00048500 P 02/26/16 48.5 4.00 5.45
BBBY 160226P00049000 P 02/26/16 49.0 4.45 5.85
BBBY 160226P00049500 P 02/26/16 49.5 4.95 6.50
BBBY 160226P00050000 P 02/26/16 50.0 6.15 6.85
BBBY 160226P00050500 P 02/26/16 50.5 6.65 7.35
BBBY 160226P00051000 P 02/26/16 51.0 7.15 7.80
BBBY 160226P00051500 P 02/26/16 51.5 6.85 8.35
BBBY 160226P00052000 P 02/26/16 52.0 7.00 8.85
BBBY 160226P00052500 P 02/26/16 52.5 7.60 9.15
BBBY 160226P00053000 P 02/26/16 53.0 8.45 9.65
BBBY 160226P00053500 P 02/26/16 53.5 8.85 11.35
BBBY 160226P00054000 P 02/26/16 54.0 9.10 11.40
BBBY 160226P00054500 P 02/26/16 54.5 9.20 11.65
BBBY 160226P00055000 P 02/26/16 55.0 9.40 12.95
BBBY 160226P00056000 P 02/26/16 56.0 10.50 13.00
BBBY 160226P00057000 P 02/26/16 57.0 11.45 14.00
BBBY 160226P00058000 P 02/26/16 58.0 12.50 15.00
BBBY 160304C00035000 C 03/04/16 35.0 8.30 9.65
BBBY 160304C00035500 C 03/04/16 35.5 7.80 9.20
BBBY 160304C00036000 C 03/04/16 36.0 7.35 8.90
BBBY 160304C00036500 C 03/04/16 36.5 6.85 8.40
BBBY 160304C00037000 C 03/04/16 37.0 6.35 8.00
BBBY 160304C00037500 C 03/04/16 37.5 5.90 7.45
BBBY 160304C00038000 C 03/04/16 38.0 5.55 7.00
BBBY 160304C00038500 C 03/04/16 38.5 5.10 6.30
BBBY 160304C00039000 C 03/04/16 39.0 4.60 5.95
BBBY 160304C00039500 C 03/04/16 39.5 4.20 5.50
BBBY 160304C00040000 C 03/04/16 40.0 3.80 4.95
BBBY 160304C00040500 C 03/04/16 40.5 3.45 4.65
BBBY 160304C00041000 C 03/04/16 41.0 3.05 4.05
BBBY 160304C00041500 C 03/04/16 41.5 2.68 3.20
BBBY 160304C00042000 C 03/04/16 42.0 2.40 2.86
BBBY 160304C00042500 C 03/04/16 42.5 2.08 2.47
BBBY 160304C00043000 C 03/04/16 43.0 1.78 2.11
BBBY 160304C00043500 C 03/04/16 43.5 1.52 1.62
BBBY 160304C00044000 C 03/04/16 44.0 1.27 1.37
BBBY 160304C00044500 C 03/04/16 44.5 1.05 1.16
BBBY 160304C00045000 C 03/04/16 45.0 0.88 0.96
BBBY 160304C00045500 C 03/04/16 45.5 0.71 0.79
BBBY 160304C00046000 C 03/04/16 46.0 0.58 0.65
BBBY 160304C00046500 C 03/04/16 46.5 0.46 0.53
BBBY 160304C00047000 C 03/04/16 47.0 0.37 0.43
BBBY 160304C00047500 C 03/04/16 47.5 0.28 0.36
BBBY 160304C00048000 C 03/04/16 48.0 0.22 0.29
BBBY 160304C00048500 C 03/04/16 48.5 0.17 0.23
BBBY 160304C00049000 C 03/04/16 49.0 0.13 0.20
BBBY 160304C00049500 C 03/04/16 49.5 0.09 0.18
BBBY 160304C00050000 C 03/04/16 50.0 0.00 0.20
BBBY 160304C00050500 C 03/04/16 50.5 0.00 0.38
BBBY 160304C00051000 C 03/04/16 51.0 0.00 0.38
BBBY 160304C00051500 C 03/04/16 51.5 0.00 0.38
BBBY 160304C00052000 C 03/04/16 52.0 0.00 0.38
BBBY 160304C00052500 C 03/04/16 52.5 0.00 0.38
BBBY 160304C00053000 C 03/04/16 53.0 0.00 0.38
BBBY 160304P00035000 P 03/04/16 35.0 0.00 0.38
BBBY 160304P00035500 P 03/04/16 35.5 0.00 0.38
BBBY 160304P00036000 P 03/04/16 36.0 0.00 0.38
BBBY 160304P00036500 P 03/04/16 36.5 0.00 0.38
BBBY 160304P00037000 P 03/04/16 37.0 0.00 0.39
BBBY 160304P00037500 P 03/04/16 37.5 0.00 0.41
BBBY 160304P00038000 P 03/04/16 38.0 0.24 0.30
BBBY 160304P00038500 P 03/04/16 38.5 0.29 0.35
BBBY 160304P00039000 P 03/04/16 39.0 0.34 0.41
BBBY 160304P00039500 P 03/04/16 39.5 0.39 0.47
BBBY 160304P00040000 P 03/04/16 40.0 0.41 0.55
BBBY 160304P00040500 P 03/04/16 40.5 0.59 0.65
BBBY 160304P00041000 P 03/04/16 41.0 0.69 0.76
BBBY 160304P00041500 P 03/04/16 41.5 0.80 0.89
BBBY 160304P00042000 P 03/04/16 42.0 0.95 1.04
BBBY 160304P00042500 P 03/04/16 42.5 1.14 1.21
BBBY 160304P00043000 P 03/04/16 43.0 1.32 1.42
BBBY 160304P00043500 P 03/04/16 43.5 1.55 1.64
BBBY 160304P00044000 P 03/04/16 44.0 1.74 1.90
BBBY 160304P00044500 P 03/04/16 44.5 1.96 2.19
BBBY 160304P00045000 P 03/04/16 45.0 2.26 2.50
BBBY 160304P00045500 P 03/04/16 45.5 2.59 2.84
BBBY 160304P00046000 P 03/04/16 46.0 2.76 3.25
BBBY 160304P00046500 P 03/04/16 46.5 3.25 3.60
BBBY 160304P00047000 P 03/04/16 47.0 3.75 4.00
BBBY 160304P00047500 P 03/04/16 47.5 3.35 4.55
BBBY 160304P00048000 P 03/04/16 48.0 4.10 4.95
BBBY 160304P00048500 P 03/04/16 48.5 4.20 5.45
BBBY 160304P00049000 P 03/04/16 49.0 4.70 6.00
BBBY 160304P00049500 P 03/04/16 49.5 5.10 6.40
BBBY 160304P00050000 P 03/04/16 50.0 6.25 6.75
BBBY 160304P00050500 P 03/04/16 50.5 6.75 7.30
BBBY 160304P00051000 P 03/04/16 51.0 7.25 7.75
BBBY 160304P00051500 P 03/04/16 51.5 6.90 8.45
BBBY 160304P00052000 P 03/04/16 52.0 7.40 8.90
BBBY 160304P00052500 P 03/04/16 52.5 7.80 9.40
BBBY 160304P00053000 P 03/04/16 53.0 8.25 9.95
BBBY 160311C00034000 C 03/11/16 34.0 9.15 11.00
BBBY 160311C00035000 C 03/11/16 35.0 8.25 9.65
BBBY 160311C00036000 C 03/11/16 36.0 7.35 8.95
BBBY 160311C00036500 C 03/11/16 36.5 6.90 8.20
BBBY 160311C00037000 C 03/11/16 37.0 6.55 7.80
BBBY 160311C00037500 C 03/11/16 37.5 6.00 7.25
BBBY 160311C00038000 C 03/11/16 38.0 5.70 7.00
BBBY 160311C00038500 C 03/11/16 38.5 5.15 6.40
BBBY 160311C00039000 C 03/11/16 39.0 4.70 5.90
BBBY 160311C00039500 C 03/11/16 39.5 4.30 5.50
BBBY 160311C00040000 C 03/11/16 40.0 3.90 5.10
BBBY 160311C00040500 C 03/11/16 40.5 3.55 4.65
BBBY 160311C00041000 C 03/11/16 41.0 3.20 4.20
BBBY 160311C00041500 C 03/11/16 41.5 2.87 3.80
BBBY 160311C00042000 C 03/11/16 42.0 2.56 2.81
BBBY 160311C00042500 C 03/11/16 42.5 2.24 2.49
BBBY 160311C00043000 C 03/11/16 43.0 1.96 2.20
BBBY 160311C00043500 C 03/11/16 43.5 1.69 1.83
BBBY 160311C00044000 C 03/11/16 44.0 1.47 1.57
BBBY 160311C00044500 C 03/11/16 44.5 1.26 1.34
BBBY 160311C00045000 C 03/11/16 45.0 1.05 1.13
BBBY 160311C00045500 C 03/11/16 45.5 0.87 0.96
BBBY 160311C00046000 C 03/11/16 46.0 0.72 0.81
BBBY 160311C00046500 C 03/11/16 46.5 0.59 0.68
BBBY 160311C00047000 C 03/11/16 47.0 0.49 0.56
BBBY 160311C00047500 C 03/11/16 47.5 0.39 0.47
BBBY 160311C00048000 C 03/11/16 48.0 0.33 0.38
BBBY 160311C00048500 C 03/11/16 48.5 0.26 0.33
BBBY 160311C00049000 C 03/11/16 49.0 0.13 0.50
BBBY 160311C00049500 C 03/11/16 49.5 0.07 0.45
BBBY 160311C00050000 C 03/11/16 50.0 0.09 0.39
BBBY 160311C00050500 C 03/11/16 50.5 0.06 0.37
BBBY 160311C00051000 C 03/11/16 51.0 0.00 0.38
BBBY 160311C00051500 C 03/11/16 51.5 0.00 0.38
BBBY 160311C00052000 C 03/11/16 52.0 0.00 0.38
BBBY 160311C00052500 C 03/11/16 52.5 0.00 0.38
BBBY 160311C00053000 C 03/11/16 53.0 0.00 0.38
BBBY 160311P00034000 P 03/11/16 34.0 0.01 0.38
BBBY 160311P00035000 P 03/11/16 35.0 0.00 0.38
BBBY 160311P00036000 P 03/11/16 36.0 0.00 0.40
BBBY 160311P00036500 P 03/11/16 36.5 0.00 0.41
BBBY 160311P00037000 P 03/11/16 37.0 0.12 0.49
BBBY 160311P00037500 P 03/11/16 37.5 0.16 0.38
BBBY 160311P00038000 P 03/11/16 38.0 0.19 0.56
BBBY 160311P00038500 P 03/11/16 38.5 0.26 0.46
BBBY 160311P00039000 P 03/11/16 39.0 0.34 0.52
BBBY 160311P00039500 P 03/11/16 39.5 0.43 0.60
BBBY 160311P00040000 P 03/11/16 40.0 0.62 0.70
BBBY 160311P00040500 P 03/11/16 40.5 0.65 0.80
BBBY 160311P00041000 P 03/11/16 41.0 0.83 0.93
BBBY 160311P00041500 P 03/11/16 41.5 0.98 1.07
BBBY 160311P00042000 P 03/11/16 42.0 1.11 1.23
BBBY 160311P00042500 P 03/11/16 42.5 1.26 1.41
BBBY 160311P00043000 P 03/11/16 43.0 1.45 1.61
BBBY 160311P00043500 P 03/11/16 43.5 1.71 1.84
BBBY 160311P00044000 P 03/11/16 44.0 1.96 2.09
BBBY 160311P00044500 P 03/11/16 44.5 2.11 2.38
BBBY 160311P00045000 P 03/11/16 45.0 2.42 2.68
BBBY 160311P00045500 P 03/11/16 45.5 2.76 3.05
BBBY 160311P00046000 P 03/11/16 46.0 3.10 3.40
BBBY 160311P00046500 P 03/11/16 46.5 3.15 3.75
BBBY 160311P00047000 P 03/11/16 47.0 3.35 4.25
BBBY 160311P00047500 P 03/11/16 47.5 3.75 4.70
BBBY 160311P00048000 P 03/11/16 48.0 3.80 5.15
BBBY 160311P00048500 P 03/11/16 48.5 4.25 5.60
BBBY 160311P00049000 P 03/11/16 49.0 4.65 6.05
BBBY 160311P00049500 P 03/11/16 49.5 5.20 6.55
BBBY 160311P00050000 P 03/11/16 50.0 5.60 7.00
BBBY 160311P00050500 P 03/11/16 50.5 6.75 7.40
BBBY 160311P00051000 P 03/11/16 51.0 7.20 7.80
BBBY 160311P00051500 P 03/11/16 51.5 6.95 8.40
BBBY 160311P00052000 P 03/11/16 52.0 7.40 9.00
BBBY 160311P00052500 P 03/11/16 52.5 8.05 9.45
BBBY 160311P00053000 P 03/11/16 53.0 8.45 9.85
BBBY 160318C00022500 C 03/18/16 22.5 19.75 23.05
BBBY 160318C00025000 C 03/18/16 25.0 18.05 19.90
BBBY 160318C00027500 C 03/18/16 27.5 15.65 17.30
BBBY 160318C00030000 C 03/18/16 30.0 13.30 14.85
BBBY 160318C00032500 C 03/18/16 32.5 10.85 12.30
BBBY 160318C00035000 C 03/18/16 35.0 8.50 9.60
BBBY 160318C00037500 C 03/18/16 37.5 6.30 7.25
BBBY 160318C00040000 C 03/18/16 40.0 4.15 5.10
BBBY 160318C00042500 C 03/18/16 42.5 2.49 2.60
BBBY 160318C00045000 C 03/18/16 45.0 1.25 1.32
BBBY 160318C00047500 C 03/18/16 47.5 0.53 0.60
BBBY 160318C00050000 C 03/18/16 50.0 0.19 0.25
BBBY 160318C00052500 C 03/18/16 52.5 0.05 0.14
BBBY 160318C00055000 C 03/18/16 55.0 0.00 0.09
BBBY 160318C00060000 C 03/18/16 60.0 0.00 0.06
BBBY 160318C00065000 C 03/18/16 65.0 0.00 0.06
BBBY 160318P00022500 P 03/18/16 22.5 0.00 0.06
BBBY 160318P00025000 P 03/18/16 25.0 0.00 0.07
BBBY 160318P00027500 P 03/18/16 27.5 0.00 0.08
BBBY 160318P00030000 P 03/18/16 30.0 0.00 0.10
BBBY 160318P00032500 P 03/18/16 32.5 0.04 0.13
BBBY 160318P00035000 P 03/18/16 35.0 0.13 0.23
BBBY 160318P00037500 P 03/18/16 37.5 0.39 0.44
BBBY 160318P00040000 P 03/18/16 40.0 0.78 0.84
BBBY 160318P00042500 P 03/18/16 42.5 1.53 1.59
BBBY 160318P00045000 P 03/18/16 45.0 2.72 2.85
BBBY 160318P00047500 P 03/18/16 47.5 4.35 4.70
BBBY 160318P00050000 P 03/18/16 50.0 5.75 6.90
BBBY 160318P00052500 P 03/18/16 52.5 8.20 9.30
BBBY 160318P00055000 P 03/18/16 55.0 10.30 11.80
BBBY 160318P00060000 P 03/18/16 60.0 14.50 17.80
BBBY 160318P00065000 P 03/18/16 65.0 20.35 22.00
BBBY 160324C00030000 C 03/24/16 30.0 12.60 15.70
BBBY 160324C00033000 C 03/24/16 33.0 9.70 12.00
BBBY 160324C00034000 C 03/24/16 34.0 8.95 11.40
BBBY 160324C00035000 C 03/24/16 35.0 8.45 9.95
BBBY 160324C00035500 C 03/24/16 35.5 8.05 9.25
BBBY 160324C00036000 C 03/24/16 36.0 7.40 9.00
BBBY 160324C00036500 C 03/24/16 36.5 7.10 8.30
BBBY 160324C00037000 C 03/24/16 37.0 6.70 7.85
BBBY 160324C00037500 C 03/24/16 37.5 6.25 7.40
BBBY 160324C00038000 C 03/24/16 38.0 5.80 6.95
BBBY 160324C00038500 C 03/24/16 38.5 5.40 6.50
BBBY 160324C00039000 C 03/24/16 39.0 5.00 6.05
BBBY 160324C00039500 C 03/24/16 39.5 4.60 5.80
BBBY 160324C00040000 C 03/24/16 40.0 4.20 5.45
BBBY 160324C00040500 C 03/24/16 40.5 3.85 4.95
BBBY 160324C00041000 C 03/24/16 41.0 3.50 3.75
BBBY 160324C00041500 C 03/24/16 41.5 3.15 3.60
BBBY 160324C00042000 C 03/24/16 42.0 2.84 3.10
BBBY 160324C00042500 C 03/24/16 42.5 2.51 2.74
BBBY 160324C00043000 C 03/24/16 43.0 2.24 2.41
BBBY 160324C00043500 C 03/24/16 43.5 1.96 2.14
BBBY 160324C00044000 C 03/24/16 44.0 1.74 1.88
BBBY 160324C00044500 C 03/24/16 44.5 1.52 1.65
BBBY 160324C00045000 C 03/24/16 45.0 1.31 1.45
BBBY 160324C00045500 C 03/24/16 45.5 1.14 1.27
BBBY 160324C00046000 C 03/24/16 46.0 0.99 1.11
BBBY 160324C00046500 C 03/24/16 46.5 0.85 0.93
BBBY 160324C00047000 C 03/24/16 47.0 0.70 0.81
BBBY 160324C00047500 C 03/24/16 47.5 0.60 0.69
BBBY 160324C00048000 C 03/24/16 48.0 0.50 0.57
BBBY 160324C00048500 C 03/24/16 48.5 0.43 0.48
BBBY 160324C00049000 C 03/24/16 49.0 0.35 0.41
BBBY 160324C00049500 C 03/24/16 49.5 0.29 0.33
BBBY 160324C00050000 C 03/24/16 50.0 0.14 0.50
BBBY 160324C00051000 C 03/24/16 51.0 0.04 0.42
BBBY 160324C00052000 C 03/24/16 52.0 0.05 0.36
BBBY 160324C00055000 C 03/24/16 55.0 0.00 0.38
BBBY 160324P00030000 P 03/24/16 30.0 0.00 0.38
BBBY 160324P00033000 P 03/24/16 33.0 0.02 0.38
BBBY 160324P00034000 P 03/24/16 34.0 0.04 0.38
BBBY 160324P00035000 P 03/24/16 35.0 0.10 0.40
BBBY 160324P00035500 P 03/24/16 35.5 0.13 0.43
BBBY 160324P00036000 P 03/24/16 36.0 0.16 0.45
BBBY 160324P00036500 P 03/24/16 36.5 0.19 0.48
BBBY 160324P00037000 P 03/24/16 37.0 0.23 0.52
BBBY 160324P00037500 P 03/24/16 37.5 0.27 0.51
BBBY 160324P00038000 P 03/24/16 38.0 0.33 0.57
BBBY 160324P00038500 P 03/24/16 38.5 0.30 0.78
BBBY 160324P00039000 P 03/24/16 39.0 0.46 0.76
BBBY 160324P00039500 P 03/24/16 39.5 0.67 0.80
BBBY 160324P00040000 P 03/24/16 40.0 0.78 0.95
BBBY 160324P00040500 P 03/24/16 40.5 0.89 1.07
BBBY 160324P00041000 P 03/24/16 41.0 1.04 1.18
BBBY 160324P00041500 P 03/24/16 41.5 1.17 1.35
BBBY 160324P00042000 P 03/24/16 42.0 1.35 1.50
BBBY 160324P00042500 P 03/24/16 42.5 1.56 1.70
BBBY 160324P00043000 P 03/24/16 43.0 1.75 1.90
BBBY 160324P00043500 P 03/24/16 43.5 1.99 2.15
BBBY 160324P00044000 P 03/24/16 44.0 2.28 2.40
BBBY 160324P00044500 P 03/24/16 44.5 2.32 2.67
BBBY 160324P00045000 P 03/24/16 45.0 2.62 2.97
BBBY 160324P00045500 P 03/24/16 45.5 2.94 3.30
BBBY 160324P00046000 P 03/24/16 46.0 3.25 3.65
BBBY 160324P00046500 P 03/24/16 46.5 3.50 4.05
BBBY 160324P00047000 P 03/24/16 47.0 3.55 4.45
BBBY 160324P00047500 P 03/24/16 47.5 4.15 4.80
BBBY 160324P00048000 P 03/24/16 48.0 4.00 5.30
BBBY 160324P00048500 P 03/24/16 48.5 4.60 5.75
BBBY 160324P00049000 P 03/24/16 49.0 5.00 6.20
BBBY 160324P00049500 P 03/24/16 49.5 5.40 6.60
BBBY 160324P00050000 P 03/24/16 50.0 5.80 7.00
BBBY 160324P00051000 P 03/24/16 51.0 7.20 7.85
BBBY 160324P00052000 P 03/24/16 52.0 7.60 8.95
BBBY 160324P00055000 P 03/24/16 55.0 9.80 12.55
BBBY 160520C00030000 C 05/20/16 30.0 13.55 14.90
BBBY 160520C00032500 C 05/20/16 32.5 11.25 12.45
BBBY 160520C00035000 C 05/20/16 35.0 9.15 10.20
BBBY 160520C00037500 C 05/20/16 37.5 7.10 8.20
BBBY 160520C00040000 C 05/20/16 40.0 5.30 5.60
BBBY 160520C00042500 C 05/20/16 42.5 3.75 3.85
BBBY 160520C00045000 C 05/20/16 45.0 2.50 2.59
BBBY 160520C00047500 C 05/20/16 47.5 1.60 1.66
BBBY 160520C00050000 C 05/20/16 50.0 0.95 1.02
BBBY 160520C00052500 C 05/20/16 52.5 0.54 0.60
BBBY 160520C00055000 C 05/20/16 55.0 0.30 0.36
BBBY 160520C00057500 C 05/20/16 57.5 0.17 0.21
BBBY 160520C00060000 C 05/20/16 60.0 0.09 0.14
BBBY 160520C00062500 C 05/20/16 62.5 0.03 0.10
BBBY 160520C00065000 C 05/20/16 65.0 0.01 0.08
BBBY 160520C00067500 C 05/20/16 67.5 0.00 0.06
BBBY 160520C00070000 C 05/20/16 70.0 0.00 0.05
BBBY 160520C00075000 C 05/20/16 75.0 0.00 0.04
BBBY 160520C00080000 C 05/20/16 80.0 0.00 0.03
BBBY 160520C00085000 C 05/20/16 85.0 0.00 0.03
BBBY 160520C00090000 C 05/20/16 90.0 0.00 0.03
BBBY 160520P00030000 P 05/20/16 30.0 0.23 0.30
BBBY 160520P00032500 P 05/20/16 32.5 0.40 0.49
BBBY 160520P00035000 P 05/20/16 35.0 0.67 0.77
BBBY 160520P00037500 P 05/20/16 37.5 1.12 1.20
BBBY 160520P00040000 P 05/20/16 40.0 1.78 1.86
BBBY 160520P00042500 P 05/20/16 42.5 2.72 2.78
BBBY 160520P00045000 P 05/20/16 45.0 3.90 4.05
BBBY 160520P00047500 P 05/20/16 47.5 5.45 5.65
BBBY 160520P00050000 P 05/20/16 50.0 7.35 7.50
BBBY 160520P00052500 P 05/20/16 52.5 8.60 9.65
BBBY 160520P00055000 P 05/20/16 55.0 10.90 12.05
BBBY 160520P00057500 P 05/20/16 57.5 13.20 14.35
BBBY 160520P00060000 P 05/20/16 60.0 15.20 16.95
BBBY 160520P00062500 P 05/20/16 62.5 17.70 19.50
BBBY 160520P00065000 P 05/20/16 65.0 19.45 23.10
BBBY 160520P00067500 P 05/20/16 67.5 22.30 25.60
BBBY 160520P00070000 P 05/20/16 70.0 24.85 27.10
BBBY 160520P00075000 P 05/20/16 75.0 29.50 33.05
BBBY 160520P00080000 P 05/20/16 80.0 34.85 38.10
BBBY 160520P00085000 P 05/20/16 85.0 39.70 43.05
BBBY 160520P00090000 P 05/20/16 90.0 44.90 48.15
BBBY 160819C00025000 C 08/19/16 25.0 18.35 20.00
BBBY 160819C00027500 C 08/19/16 27.5 14.60 17.65
BBBY 160819C00030000 C 08/19/16 30.0 13.55 15.35
BBBY 160819C00032500 C 08/19/16 32.5 11.85 13.35
BBBY 160819C00035000 C 08/19/16 35.0 9.75 10.95
BBBY 160819C00037500 C 08/19/16 37.5 7.95 8.35
BBBY 160819C00040000 C 08/19/16 40.0 6.25 6.45
BBBY 160819C00042500 C 08/19/16 42.5 4.80 4.95
BBBY 160819C00045000 C 08/19/16 45.0 3.55 3.70
BBBY 160819C00047500 C 08/19/16 47.5 2.55 2.66
BBBY 160819C00050000 C 08/19/16 50.0 1.78 1.88
BBBY 160819C00052500 C 08/19/16 52.5 1.23 1.30
BBBY 160819C00055000 C 08/19/16 55.0 0.83 0.93
BBBY 160819C00057500 C 08/19/16 57.5 0.55 0.60
BBBY 160819C00060000 C 08/19/16 60.0 0.35 0.43
BBBY 160819C00065000 C 08/19/16 65.0 0.13 0.21
BBBY 160819C00070000 C 08/19/16 70.0 0.04 0.12
BBBY 160819C00075000 C 08/19/16 75.0 0.01 0.06
BBBY 160819P00025000 P 08/19/16 25.0 0.25 0.32
BBBY 160819P00027500 P 08/19/16 27.5 0.38 0.47
BBBY 160819P00030000 P 08/19/16 30.0 0.59 0.68
BBBY 160819P00032500 P 08/19/16 32.5 0.88 0.98
BBBY 160819P00035000 P 08/19/16 35.0 1.30 1.40
BBBY 160819P00037500 P 08/19/16 37.5 1.88 1.99
BBBY 160819P00040000 P 08/19/16 40.0 2.66 2.76
BBBY 160819P00042500 P 08/19/16 42.5 3.65 3.80
BBBY 160819P00045000 P 08/19/16 45.0 4.90 5.05
BBBY 160819P00047500 P 08/19/16 47.5 6.35 6.55
BBBY 160819P00050000 P 08/19/16 50.0 8.05 8.25
BBBY 160819P00052500 P 08/19/16 52.5 10.00 10.20
BBBY 160819P00055000 P 08/19/16 55.0 11.25 12.40
BBBY 160819P00057500 P 08/19/16 57.5 13.40 14.70
BBBY 160819P00060000 P 08/19/16 60.0 15.70 17.00
BBBY 160819P00065000 P 08/19/16 65.0 20.50 22.15
BBBY 160819P00070000 P 08/19/16 70.0 24.10 28.25
BBBY 160819P00075000 P 08/19/16 75.0 29.10 32.60
BBBY 170120C00022500 C 01/20/17 22.5 19.50 24.10
BBBY 170120C00025000 C 01/20/17 25.0 19.00 20.55
BBBY 170120C00027500 C 01/20/17 27.5 16.75 18.30
BBBY 170120C00030000 C 01/20/17 30.0 14.85 16.15
BBBY 170120C00032500 C 01/20/17 32.5 12.85 13.10
BBBY 170120C00035000 C 01/20/17 35.0 10.95 11.25
BBBY 170120C00037500 C 01/20/17 37.5 9.20 9.45
BBBY 170120C00040000 C 01/20/17 40.0 7.60 7.85
BBBY 170120C00042500 C 01/20/17 42.5 6.20 6.45
BBBY 170120C00045000 C 01/20/17 45.0 5.00 5.20
BBBY 170120C00047500 C 01/20/17 47.5 3.95 4.15
BBBY 170120C00050000 C 01/20/17 50.0 3.10 3.25
BBBY 170120C00052500 C 01/20/17 52.5 2.38 2.52
BBBY 170120C00055000 C 01/20/17 55.0 1.80 1.94
BBBY 170120C00057500 C 01/20/17 57.5 1.38 1.50
BBBY 170120C00060000 C 01/20/17 60.0 1.04 1.14
BBBY 170120C00062500 C 01/20/17 62.5 0.77 0.87
BBBY 170120C00065000 C 01/20/17 65.0 0.57 0.67
BBBY 170120C00067500 C 01/20/17 67.5 0.42 0.51
BBBY 170120C00070000 C 01/20/17 70.0 0.31 0.40
BBBY 170120C00072500 C 01/20/17 72.5 0.23 0.31
BBBY 170120C00075000 C 01/20/17 75.0 0.17 0.25
BBBY 170120C00077500 C 01/20/17 77.5 0.12 0.20
BBBY 170120C00080000 C 01/20/17 80.0 0.07 0.16
BBBY 170120C00082500 C 01/20/17 82.5 0.05 0.13
BBBY 170120C00085000 C 01/20/17 85.0 0.03 0.10
BBBY 170120C00087500 C 01/20/17 87.5 0.02 0.10
BBBY 170120C00090000 C 01/20/17 90.0 0.02 0.09
BBBY 170120C00095000 C 01/20/17 95.0 0.00 0.07
BBBY 170120C00100000 C 01/20/17 100.0 0.01 0.07
BBBY 170120C00105000 C 01/20/17 105.0 0.00 0.06
BBBY 170120C00110000 C 01/20/17 110.0 0.00 0.05
BBBY 170120C00115000 C 01/20/17 115.0 0.00 0.05
BBBY 170120P00022500 P 01/20/17 22.5 0.42 0.50
BBBY 170120P00025000 P 01/20/17 25.0 0.62 0.69
BBBY 170120P00027500 P 01/20/17 27.5 0.86 0.96
BBBY 170120P00030000 P 01/20/17 30.0 1.20 1.30
BBBY 170120P00032500 P 01/20/17 32.5 1.65 1.75
BBBY 170120P00035000 P 01/20/17 35.0 2.23 2.33
BBBY 170120P00037500 P 01/20/17 37.5 2.96 3.10
BBBY 170120P00040000 P 01/20/17 40.0 3.85 3.95
BBBY 170120P00042500 P 01/20/17 42.5 4.90 5.05
BBBY 170120P00045000 P 01/20/17 45.0 6.15 6.30
BBBY 170120P00047500 P 01/20/17 47.5 7.60 7.75
BBBY 170120P00050000 P 01/20/17 50.0 9.20 9.40
BBBY 170120P00052500 P 01/20/17 52.5 11.00 11.20
BBBY 170120P00055000 P 01/20/17 55.0 12.95 13.10
BBBY 170120P00057500 P 01/20/17 57.5 14.95 15.25
BBBY 170120P00060000 P 01/20/17 60.0 17.10 17.40
BBBY 170120P00062500 P 01/20/17 62.5 19.40 19.65
BBBY 170120P00065000 P 01/20/17 65.0 21.20 22.00
BBBY 170120P00067500 P 01/20/17 67.5 23.05 24.50
BBBY 170120P00070000 P 01/20/17 70.0 25.45 28.45
BBBY 170120P00072500 P 01/20/17 72.5 27.90 29.50
BBBY 170120P00075000 P 01/20/17 75.0 30.35 33.40
BBBY 170120P00077500 P 01/20/17 77.5 32.20 36.40
BBBY 170120P00080000 P 01/20/17 80.0 34.10 38.80
BBBY 170120P00082500 P 01/20/17 82.5 36.60 41.40
BBBY 170120P00085000 P 01/20/17 85.0 39.00 43.80
BBBY 170120P00087500 P 01/20/17 87.5 41.60 46.40
BBBY 170120P00090000 P 01/20/17 90.0 44.00 48.80
BBBY 170120P00095000 P 01/20/17 95.0 49.00 53.80
BBBY 170120P00100000 P 01/20/17 100.0 54.00 58.80
BBBY 170120P00105000 P 01/20/17 105.0 59.00 63.80
BBBY 170120P00110000 P 01/20/17 110.0 64.00 68.80
BBBY 170120P00115000 P 01/20/17 115.0 69.00 73.80
BBBY 180119C00022500 C 01/19/18 22.5 21.50 24.20
BBBY 180119C00025000 C 01/19/18 25.0 18.70 22.05
BBBY 180119C00027500 C 01/19/18 27.5 18.00 19.95
BBBY 180119C00030000 C 01/19/18 30.0 16.00 16.75
BBBY 180119C00032500 C 01/19/18 32.5 14.15 14.95
BBBY 180119C00035000 C 01/19/18 35.0 12.75 13.25
BBBY 180119C00037500 C 01/19/18 37.5 11.15 11.65
BBBY 180119C00040000 C 01/19/18 40.0 9.75 10.20
BBBY 180119C00042500 C 01/19/18 42.5 8.40 8.90
BBBY 180119C00045000 C 01/19/18 45.0 7.20 7.70
BBBY 180119C00047500 C 01/19/18 47.5 6.15 6.60
BBBY 180119C00050000 C 01/19/18 50.0 5.25 5.70
BBBY 180119C00052500 C 01/19/18 52.5 4.40 4.85
BBBY 180119C00055000 C 01/19/18 55.0 3.70 4.10
BBBY 180119C00057500 C 01/19/18 57.5 3.15 3.50
BBBY 180119C00060000 C 01/19/18 60.0 2.62 2.95
BBBY 180119C00062500 C 01/19/18 62.5 2.18 2.49
BBBY 180119C00065000 C 01/19/18 65.0 1.82 2.10
BBBY 180119C00067500 C 01/19/18 67.5 1.53 1.76
BBBY 180119C00070000 C 01/19/18 70.0 1.25 1.50
BBBY 180119C00075000 C 01/19/18 75.0 0.84 1.10
BBBY 180119C00080000 C 01/19/18 80.0 0.55 0.81
BBBY 180119C00085000 C 01/19/18 85.0 0.36 0.61
BBBY 180119C00090000 C 01/19/18 90.0 0.23 0.48
BBBY 180119P00022500 P 01/19/18 22.5 0.93 1.17
BBBY 180119P00025000 P 01/19/18 25.0 1.28 1.51
BBBY 180119P00027500 P 01/19/18 27.5 1.70 1.94
BBBY 180119P00030000 P 01/19/18 30.0 2.21 2.45
BBBY 180119P00032500 P 01/19/18 32.5 2.83 3.05
BBBY 180119P00035000 P 01/19/18 35.0 3.60 3.90
BBBY 180119P00037500 P 01/19/18 37.5 4.45 4.70
BBBY 180119P00040000 P 01/19/18 40.0 5.45 5.75
BBBY 180119P00042500 P 01/19/18 42.5 6.55 6.85
BBBY 180119P00045000 P 01/19/18 45.0 7.85 8.30
BBBY 180119P00047500 P 01/19/18 47.5 9.20 9.90
BBBY 180119P00050000 P 01/19/18 50.0 10.70 11.15
BBBY 180119P00052500 P 01/19/18 52.5 12.40 13.05
BBBY 180119P00055000 P 01/19/18 55.0 14.15 14.80
BBBY 180119P00057500 P 01/19/18 57.5 16.05 16.85
BBBY 180119P00060000 P 01/19/18 60.0 18.05 18.65
BBBY 180119P00062500 P 01/19/18 62.5 20.10 20.90
BBBY 180119P00065000 P 01/19/18 65.0 22.30 23.00
BBBY 180119P00067500 P 01/19/18 67.5 24.45 25.25
BBBY 180119P00070000 P 01/19/18 70.0 26.75 27.50
BBBY 180119P00075000 P 01/19/18 75.0 31.05 32.90
BBBY 180119P00080000 P 01/19/18 80.0 34.10 38.50
BBBY 180119P00085000 P 01/19/18 85.0 39.00 43.70
BBBY 180119P00090000 P 01/19/18 90.0 44.00 48.80

OPRA data is delayed 15 minutes.