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 (2017-01-27)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170224C00025000 C 02/24/17 25.0 14.85 17.00
BBBY 170224C00027500 C 02/24/17 27.5 11.10 15.55
BBBY 170224C00030000 C 02/24/17 30.0 8.60 13.05
BBBY 170224C00032500 C 02/24/17 32.5 6.15 10.55
BBBY 170224C00033500 C 02/24/17 33.5 5.05 8.95
BBBY 170224C00034000 C 02/24/17 34.0 4.65 8.75
BBBY 170224C00035000 C 02/24/17 35.0 3.55 7.70
BBBY 170224C00035500 C 02/24/17 35.5 3.10 6.90
BBBY 170224C00036000 C 02/24/17 36.0 2.70 6.40
BBBY 170224C00036500 C 02/24/17 36.5 2.20 5.60
BBBY 170224C00037000 C 02/24/17 37.0 1.86 5.00
BBBY 170224C00037500 C 02/24/17 37.5 2.00 5.40
BBBY 170224C00038000 C 02/24/17 38.0 1.98 4.00
BBBY 170224C00038500 C 02/24/17 38.5 0.91 3.75
BBBY 170224C00039000 C 02/24/17 39.0 1.43 2.53
BBBY 170224C00039500 C 02/24/17 39.5 1.16 1.91
BBBY 170224C00040000 C 02/24/17 40.0 0.95 1.40
BBBY 170224C00040500 C 02/24/17 40.5 0.77 0.91
BBBY 170224C00041000 C 02/24/17 41.0 0.47 0.56
BBBY 170224C00041500 C 02/24/17 41.5 0.24 0.33
BBBY 170224C00042000 C 02/24/17 42.0 0.11 0.18
BBBY 170224C00042500 C 02/24/17 42.5 0.02 0.08
BBBY 170224C00043000 C 02/24/17 43.0 0.00 0.49
BBBY 170224C00043500 C 02/24/17 43.5 0.00 0.49
BBBY 170224C00044000 C 02/24/17 44.0 0.00 0.49
BBBY 170224C00044500 C 02/24/17 44.5 0.00 0.01
BBBY 170224C00045000 C 02/24/17 45.0 0.00 0.14
BBBY 170224C00045500 C 02/24/17 45.5 0.00 0.49
BBBY 170224C00046000 C 02/24/17 46.0 0.00 0.49
BBBY 170224C00046500 C 02/24/17 46.5 0.00 0.49
BBBY 170224C00047000 C 02/24/17 47.0 0.00 0.49
BBBY 170224C00047500 C 02/24/17 47.5 0.00 0.10
BBBY 170224C00048000 C 02/24/17 48.0 0.00 0.49
BBBY 170224C00048500 C 02/24/17 48.5 0.00 0.49
BBBY 170224C00049000 C 02/24/17 49.0 0.00 0.49
BBBY 170224C00050000 C 02/24/17 50.0 0.00 0.50
BBBY 170224C00052500 C 02/24/17 52.5 0.00 0.49
BBBY 170224C00055000 C 02/24/17 55.0 0.00 0.49
BBBY 170224P00025000 P 02/24/17 25.0 0.00 0.49
BBBY 170224P00027500 P 02/24/17 27.5 0.00 0.49
BBBY 170224P00030000 P 02/24/17 30.0 0.00 0.48
BBBY 170224P00032500 P 02/24/17 32.5 0.00 0.50
BBBY 170224P00033500 P 02/24/17 33.5 0.00 0.49
BBBY 170224P00034000 P 02/24/17 34.0 0.00 0.49
BBBY 170224P00035000 P 02/24/17 35.0 0.00 0.13
BBBY 170224P00035500 P 02/24/17 35.5 0.00 0.49
BBBY 170224P00036000 P 02/24/17 36.0 0.00 0.49
BBBY 170224P00036500 P 02/24/17 36.5 0.00 0.49
BBBY 170224P00037000 P 02/24/17 37.0 0.00 0.49
BBBY 170224P00037500 P 02/24/17 37.5 0.00 0.35
BBBY 170224P00038000 P 02/24/17 38.0 0.00 0.20
BBBY 170224P00038500 P 02/24/17 38.5 0.00 0.49
BBBY 170224P00039000 P 02/24/17 39.0 0.00 0.26
BBBY 170224P00039500 P 02/24/17 39.5 0.03 0.09
BBBY 170224P00040000 P 02/24/17 40.0 0.07 0.15
BBBY 170224P00040500 P 02/24/17 40.5 0.17 0.25
BBBY 170224P00041000 P 02/24/17 41.0 0.34 0.43
BBBY 170224P00041500 P 02/24/17 41.5 0.60 0.71
BBBY 170224P00042000 P 02/24/17 42.0 0.89 1.40
BBBY 170224P00042500 P 02/24/17 42.5 0.48 1.96
BBBY 170224P00043000 P 02/24/17 43.0 1.20 2.59
BBBY 170224P00043500 P 02/24/17 43.5 1.44 3.90
BBBY 170224P00044000 P 02/24/17 44.0 2.14 5.15
BBBY 170224P00044500 P 02/24/17 44.5 1.94 5.70
BBBY 170224P00045000 P 02/24/17 45.0 2.12 6.35
BBBY 170224P00045500 P 02/24/17 45.5 3.05 6.85
BBBY 170224P00046000 P 02/24/17 46.0 3.40 7.45
BBBY 170224P00046500 P 02/24/17 46.5 3.85 7.95
BBBY 170224P00047000 P 02/24/17 47.0 4.10 7.80
BBBY 170224P00047500 P 02/24/17 47.5 4.25 8.35
BBBY 170224P00048000 P 02/24/17 48.0 5.10 8.90
BBBY 170224P00048500 P 02/24/17 48.5 5.85 9.90
BBBY 170224P00049000 P 02/24/17 49.0 5.95 10.40
BBBY 170224P00050000 P 02/24/17 50.0 6.95 11.40
BBBY 170224P00052500 P 02/24/17 52.5 9.60 13.90
BBBY 170224P00055000 P 02/24/17 55.0 13.25 14.95
BBBY 170303C00033000 C 03/03/17 33.0 7.00 8.95
BBBY 170303C00033500 C 03/03/17 33.5 5.90 9.55
BBBY 170303C00034000 C 03/03/17 34.0 5.25 9.05
BBBY 170303C00034500 C 03/03/17 34.5 4.75 8.40
BBBY 170303C00035000 C 03/03/17 35.0 4.00 8.15
BBBY 170303C00035500 C 03/03/17 35.5 3.50 7.40
BBBY 170303C00036000 C 03/03/17 36.0 3.05 6.60
BBBY 170303C00036500 C 03/03/17 36.5 2.10 6.40
BBBY 170303C00037000 C 03/03/17 37.0 2.50 6.25
BBBY 170303C00037500 C 03/03/17 37.5 1.26 5.50
BBBY 170303C00038000 C 03/03/17 38.0 2.56 3.55
BBBY 170303C00038500 C 03/03/17 38.5 1.96 3.25
BBBY 170303C00039000 C 03/03/17 39.0 1.71 2.43
BBBY 170303C00039500 C 03/03/17 39.5 1.42 2.17
BBBY 170303C00040000 C 03/03/17 40.0 1.30 1.59
BBBY 170303C00040500 C 03/03/17 40.5 0.99 1.11
BBBY 170303C00041000 C 03/03/17 41.0 0.70 0.79
BBBY 170303C00041500 C 03/03/17 41.5 0.47 0.56
BBBY 170303C00042000 C 03/03/17 42.0 0.29 0.37
BBBY 170303C00042500 C 03/03/17 42.5 0.18 0.26
BBBY 170303C00043000 C 03/03/17 43.0 0.08 0.35
BBBY 170303C00043500 C 03/03/17 43.5 0.01 0.47
BBBY 170303C00044000 C 03/03/17 44.0 0.00 0.48
BBBY 170303C00044500 C 03/03/17 44.5 0.00 0.49
BBBY 170303C00045000 C 03/03/17 45.0 0.00 0.14
BBBY 170303C00045500 C 03/03/17 45.5 0.00 0.50
BBBY 170303C00046000 C 03/03/17 46.0 0.00 0.49
BBBY 170303C00046500 C 03/03/17 46.5 0.00 0.49
BBBY 170303C00047000 C 03/03/17 47.0 0.00 0.49
BBBY 170303C00047500 C 03/03/17 47.5 0.00 0.01
BBBY 170303C00048000 C 03/03/17 48.0 0.00 0.50
BBBY 170303C00048500 C 03/03/17 48.5 0.00 0.49
BBBY 170303P00033000 P 03/03/17 33.0 0.00 0.50
BBBY 170303P00033500 P 03/03/17 33.5 0.00 0.49
BBBY 170303P00034000 P 03/03/17 34.0 0.00 0.50
BBBY 170303P00034500 P 03/03/17 34.5 0.00 0.50
BBBY 170303P00035000 P 03/03/17 35.0 0.00 0.13
BBBY 170303P00035500 P 03/03/17 35.5 0.00 0.50
BBBY 170303P00036000 P 03/03/17 36.0 0.00 0.50
BBBY 170303P00036500 P 03/03/17 36.5 0.00 0.50
BBBY 170303P00037000 P 03/03/17 37.0 0.00 0.49
BBBY 170303P00037500 P 03/03/17 37.5 0.01 0.36
BBBY 170303P00038000 P 03/03/17 38.0 0.03 0.21
BBBY 170303P00038500 P 03/03/17 38.5 0.07 0.15
BBBY 170303P00039000 P 03/03/17 39.0 0.11 0.18
BBBY 170303P00039500 P 03/03/17 39.5 0.16 0.22
BBBY 170303P00040000 P 03/03/17 40.0 0.28 0.32
BBBY 170303P00040500 P 03/03/17 40.5 0.38 0.45
BBBY 170303P00041000 P 03/03/17 41.0 0.59 0.66
BBBY 170303P00041500 P 03/03/17 41.5 0.84 0.92
BBBY 170303P00042000 P 03/03/17 42.0 1.13 1.28
BBBY 170303P00042500 P 03/03/17 42.5 1.28 1.95
BBBY 170303P00043000 P 03/03/17 43.0 1.90 2.61
BBBY 170303P00043500 P 03/03/17 43.5 2.24 3.75
BBBY 170303P00044000 P 03/03/17 44.0 1.16 5.45
BBBY 170303P00044500 P 03/03/17 44.5 1.60 5.95
BBBY 170303P00045000 P 03/03/17 45.0 2.50 6.35
BBBY 170303P00045500 P 03/03/17 45.5 3.00 6.85
BBBY 170303P00046000 P 03/03/17 46.0 3.70 7.35
BBBY 170303P00046500 P 03/03/17 46.5 3.65 7.95
BBBY 170303P00047000 P 03/03/17 47.0 4.00 8.45
BBBY 170303P00047500 P 03/03/17 47.5 4.50 8.95
BBBY 170303P00048000 P 03/03/17 48.0 5.00 9.40
BBBY 170303P00048500 P 03/03/17 48.5 6.95 8.75
BBBY 170310C00032500 C 03/10/17 32.5 7.35 9.45
BBBY 170310C00033500 C 03/10/17 33.5 5.35 8.60
BBBY 170310C00034000 C 03/10/17 34.0 6.20 8.10
BBBY 170310C00034500 C 03/10/17 34.5 5.85 7.90
BBBY 170310C00035000 C 03/10/17 35.0 4.95 7.05
BBBY 170310C00035500 C 03/10/17 35.5 4.35 6.45
BBBY 170310C00036000 C 03/10/17 36.0 4.05 7.00
BBBY 170310C00036500 C 03/10/17 36.5 3.30 5.20
BBBY 170310C00037000 C 03/10/17 37.0 3.30 5.60
BBBY 170310C00037500 C 03/10/17 37.5 2.01 4.35
BBBY 170310C00038000 C 03/10/17 38.0 2.67 3.60
BBBY 170310C00038500 C 03/10/17 38.5 2.19 3.30
BBBY 170310C00039000 C 03/10/17 39.0 1.84 2.63
BBBY 170310C00039500 C 03/10/17 39.5 1.82 2.08
BBBY 170310C00040000 C 03/10/17 40.0 1.50 1.63
BBBY 170310C00040500 C 03/10/17 40.5 1.16 1.28
BBBY 170310C00041000 C 03/10/17 41.0 0.94 0.98
BBBY 170310C00041500 C 03/10/17 41.5 0.65 0.73
BBBY 170310C00042000 C 03/10/17 42.0 0.45 0.53
BBBY 170310C00042500 C 03/10/17 42.5 0.30 0.38
BBBY 170310C00043000 C 03/10/17 43.0 0.20 0.28
BBBY 170310C00043500 C 03/10/17 43.5 0.14 0.25
BBBY 170310C00044000 C 03/10/17 44.0 0.01 0.48
BBBY 170310C00044500 C 03/10/17 44.5 0.00 0.49
BBBY 170310C00045000 C 03/10/17 45.0 0.01 0.21
BBBY 170310C00045500 C 03/10/17 45.5 0.00 0.49
BBBY 170310C00046000 C 03/10/17 46.0 0.00 0.49
BBBY 170310C00046500 C 03/10/17 46.5 0.00 0.49
BBBY 170310C00047000 C 03/10/17 47.0 0.00 0.50
BBBY 170310C00047500 C 03/10/17 47.5 0.00 0.10
BBBY 170310C00048000 C 03/10/17 48.0 0.00 0.49
BBBY 170310C00048500 C 03/10/17 48.5 0.00 0.49
BBBY 170310P00032500 P 03/10/17 32.5 0.00 0.49
BBBY 170310P00033500 P 03/10/17 33.5 0.00 0.49
BBBY 170310P00034000 P 03/10/17 34.0 0.00 0.49
BBBY 170310P00034500 P 03/10/17 34.5 0.00 0.49
BBBY 170310P00035000 P 03/10/17 35.0 0.00 0.13
BBBY 170310P00035500 P 03/10/17 35.5 0.00 0.18
BBBY 170310P00036000 P 03/10/17 36.0 0.01 0.33
BBBY 170310P00036500 P 03/10/17 36.5 0.01 0.35
BBBY 170310P00037000 P 03/10/17 37.0 0.02 0.43
BBBY 170310P00037500 P 03/10/17 37.5 0.05 0.29
BBBY 170310P00038000 P 03/10/17 38.0 0.08 0.18
BBBY 170310P00038500 P 03/10/17 38.5 0.14 0.21
BBBY 170310P00039000 P 03/10/17 39.0 0.21 0.26
BBBY 170310P00039500 P 03/10/17 39.5 0.29 0.34
BBBY 170310P00040000 P 03/10/17 40.0 0.41 0.46
BBBY 170310P00040500 P 03/10/17 40.5 0.55 0.63
BBBY 170310P00041000 P 03/10/17 41.0 0.72 0.82
BBBY 170310P00041500 P 03/10/17 41.5 0.98 1.09
BBBY 170310P00042000 P 03/10/17 42.0 1.30 1.41
BBBY 170310P00042500 P 03/10/17 42.5 1.55 1.92
BBBY 170310P00043000 P 03/10/17 43.0 2.01 2.45
BBBY 170310P00043500 P 03/10/17 43.5 2.33 3.55
BBBY 170310P00044000 P 03/10/17 44.0 2.02 4.30
BBBY 170310P00044500 P 03/10/17 44.5 2.26 5.10
BBBY 170310P00045000 P 03/10/17 45.0 3.40 5.30
BBBY 170310P00045500 P 03/10/17 45.5 3.90 5.80
BBBY 170310P00046000 P 03/10/17 46.0 3.50 6.30
BBBY 170310P00046500 P 03/10/17 46.5 4.05 7.85
BBBY 170310P00047000 P 03/10/17 47.0 4.20 7.85
BBBY 170310P00047500 P 03/10/17 47.5 5.65 8.85
BBBY 170310P00048000 P 03/10/17 48.0 5.30 8.65
BBBY 170310P00048500 P 03/10/17 48.5 6.70 8.65
BBBY 170317C00022500 C 03/17/17 22.5 17.70 19.15
BBBY 170317C00025000 C 03/17/17 25.0 13.60 18.05
BBBY 170317C00027500 C 03/17/17 27.5 11.10 15.70
BBBY 170317C00030000 C 03/17/17 30.0 9.15 11.25
BBBY 170317C00032500 C 03/17/17 32.5 7.60 9.30
BBBY 170317C00035000 C 03/17/17 35.0 5.40 6.85
BBBY 170317C00037500 C 03/17/17 37.5 3.15 4.00
BBBY 170317C00040000 C 03/17/17 40.0 1.59 1.73
BBBY 170317C00042500 C 03/17/17 42.5 0.40 0.48
BBBY 170317C00045000 C 03/17/17 45.0 0.04 0.10
BBBY 170317C00047500 C 03/17/17 47.5 0.00 0.03
BBBY 170317C00050000 C 03/17/17 50.0 0.00 0.02
BBBY 170317C00055000 C 03/17/17 55.0 0.00 0.02
BBBY 170317C00060000 C 03/17/17 60.0 0.00 0.02
BBBY 170317P00022500 P 03/17/17 22.5 0.00 0.02
BBBY 170317P00025000 P 03/17/17 25.0 0.00 0.02
BBBY 170317P00027500 P 03/17/17 27.5 0.00 0.02
BBBY 170317P00030000 P 03/17/17 30.0 0.00 0.03
BBBY 170317P00032500 P 03/17/17 32.5 0.00 0.04
BBBY 170317P00035000 P 03/17/17 35.0 0.02 0.07
BBBY 170317P00037500 P 03/17/17 37.5 0.13 0.21
BBBY 170317P00040000 P 03/17/17 40.0 0.56 0.62
BBBY 170317P00042500 P 03/17/17 42.5 1.85 1.97
BBBY 170317P00045000 P 03/17/17 45.0 3.80 4.70
BBBY 170317P00047500 P 03/17/17 47.5 6.25 7.25
BBBY 170317P00050000 P 03/17/17 50.0 7.20 11.40
BBBY 170317P00055000 P 03/17/17 55.0 11.80 16.35
BBBY 170317P00060000 P 03/17/17 60.0 18.50 20.00
BBBY 170324C00033000 C 03/24/17 33.0 7.35 8.50
BBBY 170324C00033500 C 03/24/17 33.5 6.10 8.60
BBBY 170324C00034000 C 03/24/17 34.0 5.60 8.10
BBBY 170324C00034500 C 03/24/17 34.5 5.15 8.05
BBBY 170324C00035000 C 03/24/17 35.0 4.65 7.15
BBBY 170324C00035500 C 03/24/17 35.5 4.20 6.25
BBBY 170324C00036000 C 03/24/17 36.0 4.35 6.05
BBBY 170324C00036500 C 03/24/17 36.5 3.25 5.70
BBBY 170324C00037000 C 03/24/17 37.0 3.65 4.90
BBBY 170324C00037500 C 03/24/17 37.5 3.20 4.85
BBBY 170324C00038000 C 03/24/17 38.0 2.76 4.15
BBBY 170324C00038500 C 03/24/17 38.5 2.81 3.05
BBBY 170324C00039000 C 03/24/17 39.0 2.42 2.62
BBBY 170324C00039500 C 03/24/17 39.5 2.04 2.24
BBBY 170324C00040000 C 03/24/17 40.0 1.71 1.84
BBBY 170324C00040500 C 03/24/17 40.5 1.40 1.51
BBBY 170324C00041000 C 03/24/17 41.0 1.12 1.23
BBBY 170324C00041500 C 03/24/17 41.5 0.89 0.98
BBBY 170324C00042000 C 03/24/17 42.0 0.68 0.77
BBBY 170324C00042500 C 03/24/17 42.5 0.51 0.61
BBBY 170324C00043000 C 03/24/17 43.0 0.38 0.46
BBBY 170324C00043500 C 03/24/17 43.5 0.28 0.36
BBBY 170324C00044000 C 03/24/17 44.0 0.17 0.27
BBBY 170324C00044500 C 03/24/17 44.5 0.10 0.21
BBBY 170324C00045000 C 03/24/17 45.0 0.07 0.15
BBBY 170324C00045500 C 03/24/17 45.5 0.05 0.12
BBBY 170324C00046000 C 03/24/17 46.0 0.02 0.09
BBBY 170324C00046500 C 03/24/17 46.5 0.02 0.07
BBBY 170324C00047000 C 03/24/17 47.0 0.00 0.06
BBBY 170324C00047500 C 03/24/17 47.5 0.00 0.05
BBBY 170324C00048000 C 03/24/17 48.0 0.00 0.04
BBBY 170324C00048500 C 03/24/17 48.5 0.00 0.03
BBBY 170324P00033000 P 03/24/17 33.0 0.00 0.06
BBBY 170324P00033500 P 03/24/17 33.5 0.00 0.08
BBBY 170324P00034000 P 03/24/17 34.0 0.02 0.08
BBBY 170324P00034500 P 03/24/17 34.5 0.03 0.10
BBBY 170324P00035000 P 03/24/17 35.0 0.04 0.12
BBBY 170324P00035500 P 03/24/17 35.5 0.06 0.14
BBBY 170324P00036000 P 03/24/17 36.0 0.08 0.17
BBBY 170324P00036500 P 03/24/17 36.5 0.11 0.19
BBBY 170324P00037000 P 03/24/17 37.0 0.14 0.23
BBBY 170324P00037500 P 03/24/17 37.5 0.19 0.27
BBBY 170324P00038000 P 03/24/17 38.0 0.24 0.32
BBBY 170324P00038500 P 03/24/17 38.5 0.32 0.38
BBBY 170324P00039000 P 03/24/17 39.0 0.41 0.48
BBBY 170324P00039500 P 03/24/17 39.5 0.54 0.60
BBBY 170324P00040000 P 03/24/17 40.0 0.70 0.76
BBBY 170324P00040500 P 03/24/17 40.5 0.88 0.94
BBBY 170324P00041000 P 03/24/17 41.0 1.09 1.17
BBBY 170324P00041500 P 03/24/17 41.5 1.35 1.44
BBBY 170324P00042000 P 03/24/17 42.0 1.64 1.75
BBBY 170324P00042500 P 03/24/17 42.5 1.97 2.09
BBBY 170324P00043000 P 03/24/17 43.0 2.30 2.51
BBBY 170324P00043500 P 03/24/17 43.5 2.63 3.05
BBBY 170324P00044000 P 03/24/17 44.0 2.80 3.80
BBBY 170324P00044500 P 03/24/17 44.5 3.10 4.25
BBBY 170324P00045000 P 03/24/17 45.0 3.75 5.55
BBBY 170324P00045500 P 03/24/17 45.5 3.60 6.10
BBBY 170324P00046000 P 03/24/17 46.0 4.10 6.60
BBBY 170324P00046500 P 03/24/17 46.5 4.95 7.10
BBBY 170324P00047000 P 03/24/17 47.0 4.95 7.55
BBBY 170324P00047500 P 03/24/17 47.5 5.25 8.05
BBBY 170324P00048000 P 03/24/17 48.0 6.40 8.55
BBBY 170324P00048500 P 03/24/17 48.5 7.15 8.50
BBBY 170331C00032500 C 03/31/17 32.5 6.25 9.85
BBBY 170331C00033000 C 03/31/17 33.0 5.60 9.40
BBBY 170331C00033500 C 03/31/17 33.5 6.10 9.50
BBBY 170331C00034000 C 03/31/17 34.0 5.65 7.75
BBBY 170331C00034500 C 03/31/17 34.5 5.70 7.60
BBBY 170331C00035000 C 03/31/17 35.0 4.65 6.95
BBBY 170331C00035500 C 03/31/17 35.5 4.30 6.40
BBBY 170331C00036000 C 03/31/17 36.0 3.75 5.80
BBBY 170331C00036500 C 03/31/17 36.5 4.15 5.65
BBBY 170331C00037000 C 03/31/17 37.0 3.70 4.70
BBBY 170331C00037500 C 03/31/17 37.5 3.25 4.05
BBBY 170331C00038000 C 03/31/17 38.0 2.85 3.65
BBBY 170331C00038500 C 03/31/17 38.5 2.90 3.10
BBBY 170331C00039000 C 03/31/17 39.0 2.51 2.72
BBBY 170331C00039500 C 03/31/17 39.5 2.15 2.31
BBBY 170331C00040000 C 03/31/17 40.0 1.82 1.96
BBBY 170331C00040500 C 03/31/17 40.5 1.52 1.64
BBBY 170331C00041000 C 03/31/17 41.0 1.25 1.36
BBBY 170331C00041500 C 03/31/17 41.5 1.02 1.11
BBBY 170331C00042000 C 03/31/17 42.0 0.80 0.90
BBBY 170331C00042500 C 03/31/17 42.5 0.63 0.72
BBBY 170331C00043000 C 03/31/17 43.0 0.49 0.57
BBBY 170331C00043500 C 03/31/17 43.5 0.37 0.45
BBBY 170331C00044000 C 03/31/17 44.0 0.27 0.33
BBBY 170331C00044500 C 03/31/17 44.5 0.18 0.29
BBBY 170331C00045000 C 03/31/17 45.0 0.11 0.22
BBBY 170331C00045500 C 03/31/17 45.5 0.07 0.19
BBBY 170331C00046000 C 03/31/17 46.0 0.05 0.13
BBBY 170331C00046500 C 03/31/17 46.5 0.04 0.10
BBBY 170331C00047000 C 03/31/17 47.0 0.02 0.08
BBBY 170331C00047500 C 03/31/17 47.5 0.01 0.07
BBBY 170331C00048000 C 03/31/17 48.0 0.00 0.06
BBBY 170331C00048500 C 03/31/17 48.5 0.00 0.05
BBBY 170331P00032500 P 03/31/17 32.5 0.01 0.08
BBBY 170331P00033000 P 03/31/17 33.0 0.02 0.08
BBBY 170331P00033500 P 03/31/17 33.5 0.02 0.09
BBBY 170331P00034000 P 03/31/17 34.0 0.03 0.12
BBBY 170331P00034500 P 03/31/17 34.5 0.06 0.13
BBBY 170331P00035000 P 03/31/17 35.0 0.07 0.16
BBBY 170331P00035500 P 03/31/17 35.5 0.09 0.17
BBBY 170331P00036000 P 03/31/17 36.0 0.12 0.21
BBBY 170331P00036500 P 03/31/17 36.5 0.16 0.23
BBBY 170331P00037000 P 03/31/17 37.0 0.20 0.28
BBBY 170331P00037500 P 03/31/17 37.5 0.25 0.32
BBBY 170331P00038000 P 03/31/17 38.0 0.32 0.39
BBBY 170331P00038500 P 03/31/17 38.5 0.41 0.47
BBBY 170331P00039000 P 03/31/17 39.0 0.52 0.58
BBBY 170331P00039500 P 03/31/17 39.5 0.65 0.71
BBBY 170331P00040000 P 03/31/17 40.0 0.81 0.87
BBBY 170331P00040500 P 03/31/17 40.5 1.01 1.07
BBBY 170331P00041000 P 03/31/17 41.0 1.23 1.30
BBBY 170331P00041500 P 03/31/17 41.5 1.49 1.57
BBBY 170331P00042000 P 03/31/17 42.0 1.77 1.87
BBBY 170331P00042500 P 03/31/17 42.5 2.09 2.20
BBBY 170331P00043000 P 03/31/17 43.0 2.39 2.61
BBBY 170331P00043500 P 03/31/17 43.5 2.77 3.00
BBBY 170331P00044000 P 03/31/17 44.0 3.15 3.85
BBBY 170331P00044500 P 03/31/17 44.5 3.55 4.35
BBBY 170331P00045000 P 03/31/17 45.0 4.00 4.85
BBBY 170331P00045500 P 03/31/17 45.5 4.05 6.15
BBBY 170331P00046000 P 03/31/17 46.0 4.45 6.45
BBBY 170331P00046500 P 03/31/17 46.5 4.80 7.10
BBBY 170331P00047000 P 03/31/17 47.0 4.95 7.60
BBBY 170331P00047500 P 03/31/17 47.5 5.95 8.05
BBBY 170331P00048000 P 03/31/17 48.0 6.40 9.50
BBBY 170331P00048500 P 03/31/17 48.5 6.25 9.95
BBBY 170519C00022500 C 05/19/17 22.5 17.65 19.30
BBBY 170519C00025000 C 05/19/17 25.0 15.05 17.45
BBBY 170519C00027500 C 05/19/17 27.5 12.30 14.40
BBBY 170519C00030000 C 05/19/17 30.0 10.15 13.10
BBBY 170519C00032500 C 05/19/17 32.5 8.50 9.00
BBBY 170519C00035000 C 05/19/17 35.0 5.95 6.70
BBBY 170519C00037500 C 05/19/17 37.5 4.35 4.60
BBBY 170519C00040000 C 05/19/17 40.0 2.71 2.85
BBBY 170519C00042500 C 05/19/17 42.5 1.51 1.60
BBBY 170519C00045000 C 05/19/17 45.0 0.72 0.82
BBBY 170519C00047500 C 05/19/17 47.5 0.28 0.40
BBBY 170519C00050000 C 05/19/17 50.0 0.09 0.19
BBBY 170519C00052500 C 05/19/17 52.5 0.04 0.10
BBBY 170519C00055000 C 05/19/17 55.0 0.00 0.06
BBBY 170519C00057500 C 05/19/17 57.5 0.00 0.04
BBBY 170519C00060000 C 05/19/17 60.0 0.00 0.03
BBBY 170519C00065000 C 05/19/17 65.0 0.00 0.02
BBBY 170519P00022500 P 05/19/17 22.5 0.00 0.05
BBBY 170519P00025000 P 05/19/17 25.0 0.00 0.08
BBBY 170519P00027500 P 05/19/17 27.5 0.02 0.10
BBBY 170519P00030000 P 05/19/17 30.0 0.06 0.19
BBBY 170519P00032500 P 05/19/17 32.5 0.18 0.31
BBBY 170519P00035000 P 05/19/17 35.0 0.41 0.46
BBBY 170519P00037500 P 05/19/17 37.5 0.88 0.91
BBBY 170519P00040000 P 05/19/17 40.0 1.66 1.73
BBBY 170519P00042500 P 05/19/17 42.5 2.91 3.10
BBBY 170519P00045000 P 05/19/17 45.0 4.60 4.80
BBBY 170519P00047500 P 05/19/17 47.5 6.55 7.40
BBBY 170519P00050000 P 05/19/17 50.0 8.80 9.80
BBBY 170519P00052500 P 05/19/17 52.5 11.00 12.60
BBBY 170519P00055000 P 05/19/17 55.0 13.60 14.80
BBBY 170519P00057500 P 05/19/17 57.5 16.10 17.85
BBBY 170519P00060000 P 05/19/17 60.0 18.45 20.35
BBBY 170519P00065000 P 05/19/17 65.0 23.35 25.20
BBBY 170818C00025000 C 08/18/17 25.0 15.40 16.70
BBBY 170818C00027500 C 08/18/17 27.5 11.35 15.15
BBBY 170818C00030000 C 08/18/17 30.0 9.45 12.20
BBBY 170818C00032500 C 08/18/17 32.5 8.55 9.50
BBBY 170818C00035000 C 08/18/17 35.0 6.65 7.25
BBBY 170818C00037500 C 08/18/17 37.5 5.10 5.40
BBBY 170818C00040000 C 08/18/17 40.0 3.60 3.85
BBBY 170818C00042500 C 08/18/17 42.5 2.35 2.57
BBBY 170818C00045000 C 08/18/17 45.0 1.44 1.66
BBBY 170818C00047500 C 08/18/17 47.5 0.84 1.01
BBBY 170818C00050000 C 08/18/17 50.0 0.46 0.63
BBBY 170818C00052500 C 08/18/17 52.5 0.24 0.40
BBBY 170818C00055000 C 08/18/17 55.0 0.12 0.25
BBBY 170818C00060000 C 08/18/17 60.0 0.03 0.11
BBBY 170818C00065000 C 08/18/17 65.0 0.00 0.06
BBBY 170818C00070000 C 08/18/17 70.0 0.00 0.03
BBBY 170818P00025000 P 08/18/17 25.0 0.06 0.18
BBBY 170818P00027500 P 08/18/17 27.5 0.15 0.30
BBBY 170818P00030000 P 08/18/17 30.0 0.30 0.38
BBBY 170818P00032500 P 08/18/17 32.5 0.58 0.70
BBBY 170818P00035000 P 08/18/17 35.0 0.99 1.18
BBBY 170818P00037500 P 08/18/17 37.5 1.64 1.84
BBBY 170818P00040000 P 08/18/17 40.0 2.56 2.79
BBBY 170818P00042500 P 08/18/17 42.5 3.80 4.05
BBBY 170818P00045000 P 08/18/17 45.0 5.35 5.70
BBBY 170818P00047500 P 08/18/17 47.5 7.25 7.55
BBBY 170818P00050000 P 08/18/17 50.0 9.20 10.20
BBBY 170818P00052500 P 08/18/17 52.5 11.35 12.80
BBBY 170818P00055000 P 08/18/17 55.0 13.75 14.65
BBBY 170818P00060000 P 08/18/17 60.0 17.70 20.95
BBBY 170818P00065000 P 08/18/17 65.0 22.30 26.50
BBBY 170818P00070000 P 08/18/17 70.0 28.45 30.10
BBBY 180119C00022500 C 01/19/18 22.5 17.15 20.90
BBBY 180119C00025000 C 01/19/18 25.0 15.10 16.90
BBBY 180119C00027500 C 01/19/18 27.5 13.15 14.90
BBBY 180119C00030000 C 01/19/18 30.0 10.30 12.15
BBBY 180119C00032500 C 01/19/18 32.5 9.30 10.10
BBBY 180119C00035000 C 01/19/18 35.0 7.60 8.25
BBBY 180119C00037500 C 01/19/18 37.5 6.10 6.60
BBBY 180119C00040000 C 01/19/18 40.0 4.50 5.10
BBBY 180119C00042500 C 01/19/18 42.5 3.30 3.85
BBBY 180119C00045000 C 01/19/18 45.0 2.32 2.87
BBBY 180119C00047500 C 01/19/18 47.5 1.63 2.08
BBBY 180119C00050000 C 01/19/18 50.0 1.09 1.44
BBBY 180119C00052500 C 01/19/18 52.5 0.71 1.11
BBBY 180119C00055000 C 01/19/18 55.0 0.47 0.80
BBBY 180119C00057500 C 01/19/18 57.5 0.28 0.61
BBBY 180119C00060000 C 01/19/18 60.0 0.17 0.52
BBBY 180119C00062500 C 01/19/18 62.5 0.12 0.43
BBBY 180119C00065000 C 01/19/18 65.0 0.03 0.41
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.35
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.28
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.19
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.14
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.10
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.08
BBBY 180119P00022500 P 01/19/18 22.5 0.11 0.58
BBBY 180119P00025000 P 01/19/18 25.0 0.36 0.61
BBBY 180119P00027500 P 01/19/18 27.5 0.48 0.77
BBBY 180119P00030000 P 01/19/18 30.0 0.74 0.96
BBBY 180119P00032500 P 01/19/18 32.5 1.14 1.40
BBBY 180119P00035000 P 01/19/18 35.0 1.90 1.99
BBBY 180119P00037500 P 01/19/18 37.5 2.56 2.79
BBBY 180119P00040000 P 01/19/18 40.0 3.60 3.95
BBBY 180119P00042500 P 01/19/18 42.5 4.90 5.20
BBBY 180119P00045000 P 01/19/18 45.0 6.35 6.70
BBBY 180119P00047500 P 01/19/18 47.5 7.85 8.75
BBBY 180119P00050000 P 01/19/18 50.0 10.00 10.30
BBBY 180119P00052500 P 01/19/18 52.5 12.05 12.85
BBBY 180119P00055000 P 01/19/18 55.0 14.25 15.05
BBBY 180119P00057500 P 01/19/18 57.5 15.90 17.70
BBBY 180119P00060000 P 01/19/18 60.0 17.05 21.50
BBBY 180119P00062500 P 01/19/18 62.5 19.50 24.00
BBBY 180119P00065000 P 01/19/18 65.0 22.00 26.45
BBBY 180119P00067500 P 01/19/18 67.5 25.30 29.35
BBBY 180119P00070000 P 01/19/18 70.0 27.00 31.50
BBBY 180119P00075000 P 01/19/18 75.0 32.00 36.50
BBBY 180119P00080000 P 01/19/18 80.0 36.65 41.50
BBBY 180119P00085000 P 01/19/18 85.0 41.75 46.50
BBBY 180119P00090000 P 01/19/18 90.0 46.75 51.50
BBBY 190118C00022500 C 01/18/19 22.5 17.70 21.05
BBBY 190118C00025000 C 01/18/19 25.0 15.20 18.35
BBBY 190118C00027500 C 01/18/19 27.5 13.35 16.35
BBBY 190118C00030000 C 01/18/19 30.0 11.95 14.40
BBBY 190118C00032500 C 01/18/19 32.5 10.50 12.20
BBBY 190118C00035000 C 01/18/19 35.0 9.05 10.50
BBBY 190118C00037500 C 01/18/19 37.5 7.55 9.00
BBBY 190118C00040000 C 01/18/19 40.0 6.25 7.65
BBBY 190118C00042500 C 01/18/19 42.5 5.15 6.10
BBBY 190118C00045000 C 01/18/19 45.0 4.20 5.00
BBBY 190118C00047500 C 01/18/19 47.5 3.35 4.15
BBBY 190118C00050000 C 01/18/19 50.0 2.65 3.45
BBBY 190118C00052500 C 01/18/19 52.5 2.07 2.87
BBBY 190118C00055000 C 01/18/19 55.0 1.74 2.23
BBBY 190118C00057500 C 01/18/19 57.5 1.14 2.10
BBBY 190118C00060000 C 01/18/19 60.0 1.20 1.39
BBBY 190118C00065000 C 01/18/19 65.0 0.60 1.24
BBBY 190118C00070000 C 01/18/19 70.0 0.05 0.80
BBBY 190118P00022500 P 01/18/19 22.5 0.25 1.12
BBBY 190118P00025000 P 01/18/19 25.0 0.80 1.56
BBBY 190118P00027500 P 01/18/19 27.5 1.06 1.95
BBBY 190118P00030000 P 01/18/19 30.0 1.61 2.51
BBBY 190118P00032500 P 01/18/19 32.5 2.24 3.10
BBBY 190118P00035000 P 01/18/19 35.0 2.84 3.90
BBBY 190118P00037500 P 01/18/19 37.5 4.10 4.80
BBBY 190118P00040000 P 01/18/19 40.0 4.85 6.10
BBBY 190118P00042500 P 01/18/19 42.5 6.45 7.75
BBBY 190118P00045000 P 01/18/19 45.0 7.90 9.25
BBBY 190118P00047500 P 01/18/19 47.5 9.55 10.90
BBBY 190118P00050000 P 01/18/19 50.0 10.70 12.90
BBBY 190118P00052500 P 01/18/19 52.5 12.65 14.75
BBBY 190118P00055000 P 01/18/19 55.0 14.70 16.70
BBBY 190118P00057500 P 01/18/19 57.5 16.25 19.35
BBBY 190118P00060000 P 01/18/19 60.0 18.60 21.30
BBBY 190118P00065000 P 01/18/19 65.0 22.65 26.65
BBBY 190118P00070000 P 01/18/19 70.0 27.05 31.85

OPRA data is delayed 15 minutes.