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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170331C00030000 C 03/31/17 30.0 7.05 10.45
BBBY 170331C00032500 C 03/31/17 32.5 4.40 7.70
BBBY 170331C00033000 C 03/31/17 33.0 3.00 7.50
BBBY 170331C00033500 C 03/31/17 33.5 2.80 7.10
BBBY 170331C00034000 C 03/31/17 34.0 1.90 6.30
BBBY 170331C00034500 C 03/31/17 34.5 1.45 5.60
BBBY 170331C00035000 C 03/31/17 35.0 1.00 5.30
BBBY 170331C00035500 C 03/31/17 35.5 0.51 4.90
BBBY 170331C00036000 C 03/31/17 36.0 0.10 4.80
BBBY 170331C00036500 C 03/31/17 36.5 1.31 3.00
BBBY 170331C00037000 C 03/31/17 37.0 0.95 3.40
BBBY 170331C00037500 C 03/31/17 37.5 0.79 1.38
BBBY 170331C00038000 C 03/31/17 38.0 0.61 0.92
BBBY 170331C00038500 C 03/31/17 38.5 0.36 0.53
BBBY 170331C00039000 C 03/31/17 39.0 0.18 0.35
BBBY 170331C00039500 C 03/31/17 39.5 0.08 0.23
BBBY 170331C00040000 C 03/31/17 40.0 0.04 0.14
BBBY 170331C00040500 C 03/31/17 40.5 0.00 0.47
BBBY 170331C00041000 C 03/31/17 41.0 0.00 0.13
BBBY 170331C00041500 C 03/31/17 41.5 0.00 0.49
BBBY 170331C00042000 C 03/31/17 42.0 0.00 0.48
BBBY 170331C00042500 C 03/31/17 42.5 0.00 0.20
BBBY 170331C00043000 C 03/31/17 43.0 0.00 0.15
BBBY 170331C00043500 C 03/31/17 43.5 0.00 0.50
BBBY 170331C00044000 C 03/31/17 44.0 0.00 0.48
BBBY 170331C00044500 C 03/31/17 44.5 0.00 0.49
BBBY 170331C00045000 C 03/31/17 45.0 0.00 0.30
BBBY 170331C00045500 C 03/31/17 45.5 0.00 0.48
BBBY 170331C00046000 C 03/31/17 46.0 0.00 0.48
BBBY 170331C00046500 C 03/31/17 46.5 0.00 0.48
BBBY 170331C00047000 C 03/31/17 47.0 0.00 0.48
BBBY 170331C00047500 C 03/31/17 47.5 0.00 0.42
BBBY 170331C00048000 C 03/31/17 48.0 0.00 0.48
BBBY 170331C00048500 C 03/31/17 48.5 0.00 0.49
BBBY 170331C00050000 C 03/31/17 50.0 0.00 0.48
BBBY 170331P00030000 P 03/31/17 30.0 0.00 0.50
BBBY 170331P00032500 P 03/31/17 32.5 0.00 0.49
BBBY 170331P00033000 P 03/31/17 33.0 0.00 0.49
BBBY 170331P00033500 P 03/31/17 33.5 0.00 0.49
BBBY 170331P00034000 P 03/31/17 34.0 0.00 0.49
BBBY 170331P00034500 P 03/31/17 34.5 0.00 0.48
BBBY 170331P00035000 P 03/31/17 35.0 0.00 0.49
BBBY 170331P00035500 P 03/31/17 35.5 0.00 0.50
BBBY 170331P00036000 P 03/31/17 36.0 0.00 0.49
BBBY 170331P00036500 P 03/31/17 36.5 0.00 0.47
BBBY 170331P00037000 P 03/31/17 37.0 0.07 0.19
BBBY 170331P00037500 P 03/31/17 37.5 0.16 0.34
BBBY 170331P00038000 P 03/31/17 38.0 0.30 0.39
BBBY 170331P00038500 P 03/31/17 38.5 0.53 0.66
BBBY 170331P00039000 P 03/31/17 39.0 0.83 1.29
BBBY 170331P00039500 P 03/31/17 39.5 0.78 2.20
BBBY 170331P00040000 P 03/31/17 40.0 0.87 3.70
BBBY 170331P00040500 P 03/31/17 40.5 0.22 4.80
BBBY 170331P00041000 P 03/31/17 41.0 2.08 3.35
BBBY 170331P00041500 P 03/31/17 41.5 1.60 5.40
BBBY 170331P00042000 P 03/31/17 42.0 2.00 5.50
BBBY 170331P00042500 P 03/31/17 42.5 2.45 5.60
BBBY 170331P00043000 P 03/31/17 43.0 3.50 6.00
BBBY 170331P00043500 P 03/31/17 43.5 3.25 7.55
BBBY 170331P00044000 P 03/31/17 44.0 3.60 8.00
BBBY 170331P00044500 P 03/31/17 44.5 3.95 8.45
BBBY 170331P00045000 P 03/31/17 45.0 5.35 8.55
BBBY 170331P00045500 P 03/31/17 45.5 5.05 9.50
BBBY 170331P00046000 P 03/31/17 46.0 5.65 10.05
BBBY 170331P00046500 P 03/31/17 46.5 6.05 10.50
BBBY 170331P00047000 P 03/31/17 47.0 6.55 11.00
BBBY 170331P00047500 P 03/31/17 47.5 7.05 11.50
BBBY 170331P00048000 P 03/31/17 48.0 7.55 12.00
BBBY 170331P00048500 P 03/31/17 48.5 8.05 12.50
BBBY 170331P00050000 P 03/31/17 50.0 10.45 13.45
BBBY 170407C00025000 C 04/07/17 25.0 11.00 15.05
BBBY 170407C00027500 C 04/07/17 27.5 8.65 13.15
BBBY 170407C00030000 C 04/07/17 30.0 6.00 10.45
BBBY 170407C00031000 C 04/07/17 31.0 4.90 9.25
BBBY 170407C00031500 C 04/07/17 31.5 4.50 8.80
BBBY 170407C00032500 C 04/07/17 32.5 3.50 7.80
BBBY 170407C00034000 C 04/07/17 34.0 2.10 5.90
BBBY 170407C00034500 C 04/07/17 34.5 1.65 5.70
BBBY 170407C00035000 C 04/07/17 35.0 1.15 5.00
BBBY 170407C00035500 C 04/07/17 35.5 0.70 5.00
BBBY 170407C00036000 C 04/07/17 36.0 2.22 4.20
BBBY 170407C00036500 C 04/07/17 36.5 2.02 2.57
BBBY 170407C00037000 C 04/07/17 37.0 1.80 2.09
BBBY 170407C00037500 C 04/07/17 37.5 1.49 1.76
BBBY 170407C00038000 C 04/07/17 38.0 1.20 1.44
BBBY 170407C00038500 C 04/07/17 38.5 0.94 1.15
BBBY 170407C00039000 C 04/07/17 39.0 0.77 0.88
BBBY 170407C00039500 C 04/07/17 39.5 0.55 0.69
BBBY 170407C00040000 C 04/07/17 40.0 0.42 0.57
BBBY 170407C00040500 C 04/07/17 40.5 0.28 0.54
BBBY 170407C00041000 C 04/07/17 41.0 0.20 0.48
BBBY 170407C00041500 C 04/07/17 41.5 0.00 0.48
BBBY 170407C00042000 C 04/07/17 42.0 0.00 0.35
BBBY 170407C00042500 C 04/07/17 42.5 0.00 0.35
BBBY 170407C00043000 C 04/07/17 43.0 0.05 0.35
BBBY 170407C00043500 C 04/07/17 43.5 0.00 0.50
BBBY 170407C00044000 C 04/07/17 44.0 0.00 0.49
BBBY 170407C00044500 C 04/07/17 44.5 0.00 0.49
BBBY 170407C00045000 C 04/07/17 45.0 0.00 0.33
BBBY 170407C00045500 C 04/07/17 45.5 0.00 0.50
BBBY 170407C00046000 C 04/07/17 46.0 0.00 0.48
BBBY 170407C00046500 C 04/07/17 46.5 0.00 0.49
BBBY 170407C00047000 C 04/07/17 47.0 0.00 0.49
BBBY 170407C00047500 C 04/07/17 47.5 0.00 0.05
BBBY 170407C00048000 C 04/07/17 48.0 0.00 0.50
BBBY 170407C00048500 C 04/07/17 48.5 0.00 0.50
BBBY 170407C00049000 C 04/07/17 49.0 0.00 0.49
BBBY 170407C00049500 C 04/07/17 49.5 0.00 0.50
BBBY 170407C00050000 C 04/07/17 50.0 0.00 0.48
BBBY 170407C00052500 C 04/07/17 52.5 0.00 0.50
BBBY 170407C00055000 C 04/07/17 55.0 0.00 0.48
BBBY 170407P00025000 P 04/07/17 25.0 0.00 0.50
BBBY 170407P00027500 P 04/07/17 27.5 0.00 0.50
BBBY 170407P00030000 P 04/07/17 30.0 0.00 0.50
BBBY 170407P00031000 P 04/07/17 31.0 0.00 0.48
BBBY 170407P00031500 P 04/07/17 31.5 0.00 0.33
BBBY 170407P00032500 P 04/07/17 32.5 0.00 0.48
BBBY 170407P00034000 P 04/07/17 34.0 0.00 0.48
BBBY 170407P00034500 P 04/07/17 34.5 0.00 0.50
BBBY 170407P00035000 P 04/07/17 35.0 0.13 0.50
BBBY 170407P00035500 P 04/07/17 35.5 0.20 0.39
BBBY 170407P00036000 P 04/07/17 36.0 0.28 0.45
BBBY 170407P00036500 P 04/07/17 36.5 0.41 0.54
BBBY 170407P00037000 P 04/07/17 37.0 0.50 0.67
BBBY 170407P00037500 P 04/07/17 37.5 0.72 0.84
BBBY 170407P00038000 P 04/07/17 38.0 0.92 1.04
BBBY 170407P00038500 P 04/07/17 38.5 1.08 1.27
BBBY 170407P00039000 P 04/07/17 39.0 1.40 1.61
BBBY 170407P00039500 P 04/07/17 39.5 1.71 1.86
BBBY 170407P00040000 P 04/07/17 40.0 2.02 2.39
BBBY 170407P00040500 P 04/07/17 40.5 2.27 4.65
BBBY 170407P00041000 P 04/07/17 41.0 2.78 3.25
BBBY 170407P00041500 P 04/07/17 41.5 1.44 5.65
BBBY 170407P00042000 P 04/07/17 42.0 3.25 6.15
BBBY 170407P00042500 P 04/07/17 42.5 3.15 6.45
BBBY 170407P00043000 P 04/07/17 43.0 3.10 7.25
BBBY 170407P00043500 P 04/07/17 43.5 3.35 7.65
BBBY 170407P00044000 P 04/07/17 44.0 3.80 8.20
BBBY 170407P00044500 P 04/07/17 44.5 4.20 8.55
BBBY 170407P00045000 P 04/07/17 45.0 4.70 9.05
BBBY 170407P00045500 P 04/07/17 45.5 5.55 9.65
BBBY 170407P00046000 P 04/07/17 46.0 5.55 9.90
BBBY 170407P00046500 P 04/07/17 46.5 6.05 10.50
BBBY 170407P00047000 P 04/07/17 47.0 6.55 10.95
BBBY 170407P00047500 P 04/07/17 47.5 7.05 11.45
BBBY 170407P00048000 P 04/07/17 48.0 7.55 11.95
BBBY 170407P00048500 P 04/07/17 48.5 8.05 12.50
BBBY 170407P00049000 P 04/07/17 49.0 8.55 13.00
BBBY 170407P00049500 P 04/07/17 49.5 9.15 13.65
BBBY 170407P00050000 P 04/07/17 50.0 9.65 14.15
BBBY 170407P00052500 P 04/07/17 52.5 12.15 16.55
BBBY 170407P00055000 P 04/07/17 55.0 14.60 18.05
BBBY 170413C00025000 C 04/13/17 25.0 11.00 15.00
BBBY 170413C00027500 C 04/13/17 27.5 8.35 12.75
BBBY 170413C00030000 C 04/13/17 30.0 6.00 10.55
BBBY 170413C00031000 C 04/13/17 31.0 5.00 9.30
BBBY 170413C00031500 C 04/13/17 31.5 4.50 8.80
BBBY 170413C00032000 C 04/13/17 32.0 4.00 8.30
BBBY 170413C00033000 C 04/13/17 33.0 3.45 7.70
BBBY 170413C00033500 C 04/13/17 33.5 2.95 7.30
BBBY 170413C00034000 C 04/13/17 34.0 2.10 6.00
BBBY 170413C00034500 C 04/13/17 34.5 1.65 5.55
BBBY 170413C00035000 C 04/13/17 35.0 1.20 5.65
BBBY 170413C00035500 C 04/13/17 35.5 2.36 3.40
BBBY 170413C00036000 C 04/13/17 36.0 2.35 3.25
BBBY 170413C00036500 C 04/13/17 36.5 2.11 2.55
BBBY 170413C00037000 C 04/13/17 37.0 1.89 2.19
BBBY 170413C00037500 C 04/13/17 37.5 1.57 1.82
BBBY 170413C00038000 C 04/13/17 38.0 1.29 1.50
BBBY 170413C00038500 C 04/13/17 38.5 1.03 1.23
BBBY 170413C00039000 C 04/13/17 39.0 0.82 1.03
BBBY 170413C00039500 C 04/13/17 39.5 0.65 0.81
BBBY 170413C00040000 C 04/13/17 40.0 0.47 0.65
BBBY 170413C00040500 C 04/13/17 40.5 0.36 0.50
BBBY 170413C00041000 C 04/13/17 41.0 0.24 0.52
BBBY 170413C00041500 C 04/13/17 41.5 0.17 0.34
BBBY 170413C00042000 C 04/13/17 42.0 0.11 0.41
BBBY 170413C00042500 C 04/13/17 42.5 0.00 0.49
BBBY 170413C00043000 C 04/13/17 43.0 0.00 0.35
BBBY 170413C00043500 C 04/13/17 43.5 0.00 0.33
BBBY 170413C00044000 C 04/13/17 44.0 0.00 0.32
BBBY 170413C00044500 C 04/13/17 44.5 0.00 0.15
BBBY 170413C00045000 C 04/13/17 45.0 0.00 0.34
BBBY 170413C00045500 C 04/13/17 45.5 0.00 0.50
BBBY 170413C00046000 C 04/13/17 46.0 0.00 0.49
BBBY 170413C00046500 C 04/13/17 46.5 0.00 0.50
BBBY 170413C00047000 C 04/13/17 47.0 0.00 0.49
BBBY 170413C00047500 C 04/13/17 47.5 0.00 0.12
BBBY 170413C00048000 C 04/13/17 48.0 0.00 0.47
BBBY 170413C00048500 C 04/13/17 48.5 0.00 0.50
BBBY 170413C00050000 C 04/13/17 50.0 0.00 0.48
BBBY 170413C00052500 C 04/13/17 52.5 0.00 0.50
BBBY 170413C00055000 C 04/13/17 55.0 0.00 0.49
BBBY 170413P00025000 P 04/13/17 25.0 0.00 0.49
BBBY 170413P00027500 P 04/13/17 27.5 0.00 0.50
BBBY 170413P00030000 P 04/13/17 30.0 0.00 0.49
BBBY 170413P00031000 P 04/13/17 31.0 0.00 0.50
BBBY 170413P00031500 P 04/13/17 31.5 0.00 0.61
BBBY 170413P00032000 P 04/13/17 32.0 0.00 0.49
BBBY 170413P00033000 P 04/13/17 33.0 0.00 0.50
BBBY 170413P00033500 P 04/13/17 33.5 0.00 0.48
BBBY 170413P00034000 P 04/13/17 34.0 0.00 0.49
BBBY 170413P00034500 P 04/13/17 34.5 0.07 0.43
BBBY 170413P00035000 P 04/13/17 35.0 0.18 0.44
BBBY 170413P00035500 P 04/13/17 35.5 0.24 0.52
BBBY 170413P00036000 P 04/13/17 36.0 0.33 0.49
BBBY 170413P00036500 P 04/13/17 36.5 0.42 0.62
BBBY 170413P00037000 P 04/13/17 37.0 0.58 0.76
BBBY 170413P00037500 P 04/13/17 37.5 0.78 0.94
BBBY 170413P00038000 P 04/13/17 38.0 0.96 1.11
BBBY 170413P00038500 P 04/13/17 38.5 1.18 1.45
BBBY 170413P00039000 P 04/13/17 39.0 1.45 1.66
BBBY 170413P00039500 P 04/13/17 39.5 1.77 2.00
BBBY 170413P00040000 P 04/13/17 40.0 2.07 2.37
BBBY 170413P00040500 P 04/13/17 40.5 2.21 4.50
BBBY 170413P00041000 P 04/13/17 41.0 2.73 3.35
BBBY 170413P00041500 P 04/13/17 41.5 3.00 3.95
BBBY 170413P00042000 P 04/13/17 42.0 2.73 6.30
BBBY 170413P00042500 P 04/13/17 42.5 3.90 5.55
BBBY 170413P00043000 P 04/13/17 43.0 2.98 7.10
BBBY 170413P00043500 P 04/13/17 43.5 3.05 7.60
BBBY 170413P00044000 P 04/13/17 44.0 3.75 8.20
BBBY 170413P00044500 P 04/13/17 44.5 4.25 8.70
BBBY 170413P00045000 P 04/13/17 45.0 4.75 9.20
BBBY 170413P00045500 P 04/13/17 45.5 5.25 9.65
BBBY 170413P00046000 P 04/13/17 46.0 5.50 9.80
BBBY 170413P00046500 P 04/13/17 46.5 6.05 10.50
BBBY 170413P00047000 P 04/13/17 47.0 6.55 11.00
BBBY 170413P00047500 P 04/13/17 47.5 7.05 11.50
BBBY 170413P00048000 P 04/13/17 48.0 7.55 12.00
BBBY 170413P00048500 P 04/13/17 48.5 8.05 12.50
BBBY 170413P00050000 P 04/13/17 50.0 9.40 13.65
BBBY 170413P00052500 P 04/13/17 52.5 12.00 16.25
BBBY 170413P00055000 P 04/13/17 55.0 14.65 18.10
BBBY 170421C00022500 C 04/21/17 22.5 13.60 17.55
BBBY 170421C00025000 C 04/21/17 25.0 11.15 15.40
BBBY 170421C00027500 C 04/21/17 27.5 8.65 12.95
BBBY 170421C00030000 C 04/21/17 30.0 5.90 10.25
BBBY 170421C00032500 C 04/21/17 32.5 3.60 7.55
BBBY 170421C00033000 C 04/21/17 33.0 3.05 7.55
BBBY 170421C00033500 C 04/21/17 33.5 2.85 7.20
BBBY 170421C00034000 C 04/21/17 34.0 2.40 6.25
BBBY 170421C00034500 C 04/21/17 34.5 2.76 6.35
BBBY 170421C00035000 C 04/21/17 35.0 1.47 4.10
BBBY 170421C00035500 C 04/21/17 35.5 2.85 3.50
BBBY 170421C00036000 C 04/21/17 36.0 2.54 3.05
BBBY 170421C00036500 C 04/21/17 36.5 2.20 2.76
BBBY 170421C00037000 C 04/21/17 37.0 1.98 2.30
BBBY 170421C00037500 C 04/21/17 37.5 1.72 1.93
BBBY 170421C00038000 C 04/21/17 38.0 1.44 1.63
BBBY 170421C00038500 C 04/21/17 38.5 1.18 1.29
BBBY 170421C00039000 C 04/21/17 39.0 0.96 1.13
BBBY 170421C00039500 C 04/21/17 39.5 0.76 0.87
BBBY 170421C00040000 C 04/21/17 40.0 0.58 0.68
BBBY 170421C00040500 C 04/21/17 40.5 0.44 0.58
BBBY 170421C00041000 C 04/21/17 41.0 0.34 0.46
BBBY 170421C00041500 C 04/21/17 41.5 0.26 0.35
BBBY 170421C00042000 C 04/21/17 42.0 0.20 0.42
BBBY 170421C00042500 C 04/21/17 42.5 0.15 0.25
BBBY 170421C00043000 C 04/21/17 43.0 0.08 0.24
BBBY 170421C00043500 C 04/21/17 43.5 0.03 0.34
BBBY 170421C00044000 C 04/21/17 44.0 0.02 0.16
BBBY 170421C00044500 C 04/21/17 44.5 0.00 0.23
BBBY 170421C00045000 C 04/21/17 45.0 0.00 0.11
BBBY 170421C00045500 C 04/21/17 45.5 0.00 0.20
BBBY 170421C00046000 C 04/21/17 46.0 0.00 0.30
BBBY 170421C00046500 C 04/21/17 46.5 0.00 0.30
BBBY 170421C00047000 C 04/21/17 47.0 0.00 0.29
BBBY 170421C00047500 C 04/21/17 47.5 0.00 0.24
BBBY 170421C00048000 C 04/21/17 48.0 0.00 0.29
BBBY 170421C00048500 C 04/21/17 48.5 0.00 0.43
BBBY 170421C00050000 C 04/21/17 50.0 0.00 0.43
BBBY 170421C00055000 C 04/21/17 55.0 0.00 0.41
BBBY 170421C00060000 C 04/21/17 60.0 0.00 0.43
BBBY 170421P00022500 P 04/21/17 22.5 0.00 0.41
BBBY 170421P00025000 P 04/21/17 25.0 0.00 0.42
BBBY 170421P00027500 P 04/21/17 27.5 0.00 0.44
BBBY 170421P00030000 P 04/21/17 30.0 0.00 0.30
BBBY 170421P00032500 P 04/21/17 32.5 0.02 0.37
BBBY 170421P00033000 P 04/21/17 33.0 0.04 0.39
BBBY 170421P00033500 P 04/21/17 33.5 0.06 0.44
BBBY 170421P00034000 P 04/21/17 34.0 0.12 0.48
BBBY 170421P00034500 P 04/21/17 34.5 0.17 0.48
BBBY 170421P00035000 P 04/21/17 35.0 0.25 0.39
BBBY 170421P00035500 P 04/21/17 35.5 0.31 0.52
BBBY 170421P00036000 P 04/21/17 36.0 0.42 0.54
BBBY 170421P00036500 P 04/21/17 36.5 0.53 0.69
BBBY 170421P00037000 P 04/21/17 37.0 0.68 0.86
BBBY 170421P00037500 P 04/21/17 37.5 0.88 0.98
BBBY 170421P00038000 P 04/21/17 38.0 1.11 1.23
BBBY 170421P00038500 P 04/21/17 38.5 1.35 1.53
BBBY 170421P00039000 P 04/21/17 39.0 1.62 1.83
BBBY 170421P00039500 P 04/21/17 39.5 1.93 2.20
BBBY 170421P00040000 P 04/21/17 40.0 2.18 2.42
BBBY 170421P00040500 P 04/21/17 40.5 2.49 3.00
BBBY 170421P00041000 P 04/21/17 41.0 2.65 5.20
BBBY 170421P00041500 P 04/21/17 41.5 1.60 5.80
BBBY 170421P00042000 P 04/21/17 42.0 2.49 5.20
BBBY 170421P00042500 P 04/21/17 42.5 2.66 5.80
BBBY 170421P00043000 P 04/21/17 43.0 2.93 7.15
BBBY 170421P00043500 P 04/21/17 43.5 3.35 7.55
BBBY 170421P00044000 P 04/21/17 44.0 4.45 8.20
BBBY 170421P00044500 P 04/21/17 44.5 4.65 8.65
BBBY 170421P00045000 P 04/21/17 45.0 4.60 8.50
BBBY 170421P00045500 P 04/21/17 45.5 5.05 9.50
BBBY 170421P00046000 P 04/21/17 46.0 5.55 9.90
BBBY 170421P00046500 P 04/21/17 46.5 6.05 10.40
BBBY 170421P00047000 P 04/21/17 47.0 6.55 10.90
BBBY 170421P00047500 P 04/21/17 47.5 7.45 11.00
BBBY 170421P00048000 P 04/21/17 48.0 7.55 12.00
BBBY 170421P00048500 P 04/21/17 48.5 8.20 12.50
BBBY 170421P00050000 P 04/21/17 50.0 9.70 14.00
BBBY 170421P00055000 P 04/21/17 55.0 14.70 19.00
BBBY 170421P00060000 P 04/21/17 60.0 20.75 23.00
BBBY 170428C00025000 C 04/28/17 25.0 11.10 15.15
BBBY 170428C00027500 C 04/28/17 27.5 8.60 13.25
BBBY 170428C00030000 C 04/28/17 30.0 6.00 10.50
BBBY 170428C00031000 C 04/28/17 31.0 5.05 9.50
BBBY 170428C00031500 C 04/28/17 31.5 4.45 8.45
BBBY 170428C00032500 C 04/28/17 32.5 3.55 7.90
BBBY 170428C00033000 C 04/28/17 33.0 3.05 7.20
BBBY 170428C00033500 C 04/28/17 33.5 3.15 7.35
BBBY 170428C00034000 C 04/28/17 34.0 4.05 5.00
BBBY 170428C00034500 C 04/28/17 34.5 1.93 6.10
BBBY 170428C00035000 C 04/28/17 35.0 1.89 5.15
BBBY 170428C00035500 C 04/28/17 35.5 3.15 3.45
BBBY 170428C00036000 C 04/28/17 36.0 2.76 3.05
BBBY 170428C00036500 C 04/28/17 36.5 2.40 2.71
BBBY 170428C00037000 C 04/28/17 37.0 2.05 2.34
BBBY 170428C00037500 C 04/28/17 37.5 1.76 2.02
BBBY 170428C00038000 C 04/28/17 38.0 1.47 1.73
BBBY 170428C00038500 C 04/28/17 38.5 1.24 1.44
BBBY 170428C00039000 C 04/28/17 39.0 1.03 1.15
BBBY 170428C00039500 C 04/28/17 39.5 0.78 0.98
BBBY 170428C00040000 C 04/28/17 40.0 0.66 0.77
BBBY 170428C00040500 C 04/28/17 40.5 0.48 0.63
BBBY 170428C00041000 C 04/28/17 41.0 0.38 0.50
BBBY 170428C00041500 C 04/28/17 41.5 0.29 0.42
BBBY 170428C00042000 C 04/28/17 42.0 0.22 0.32
BBBY 170428C00042500 C 04/28/17 42.5 0.14 0.27
BBBY 170428C00043000 C 04/28/17 43.0 0.10 0.22
BBBY 170428C00043500 C 04/28/17 43.5 0.07 0.18
BBBY 170428C00044000 C 04/28/17 44.0 0.04 0.15
BBBY 170428C00044500 C 04/28/17 44.5 0.03 0.12
BBBY 170428C00045000 C 04/28/17 45.0 0.02 0.10
BBBY 170428C00045500 C 04/28/17 45.5 0.01 0.09
BBBY 170428C00046000 C 04/28/17 46.0 0.00 0.07
BBBY 170428C00046500 C 04/28/17 46.5 0.00 0.06
BBBY 170428C00047000 C 04/28/17 47.0 0.00 0.06
BBBY 170428C00047500 C 04/28/17 47.5 0.00 0.05
BBBY 170428C00048000 C 04/28/17 48.0 0.00 0.04
BBBY 170428C00048500 C 04/28/17 48.5 0.00 0.04
BBBY 170428C00050000 C 04/28/17 50.0 0.00 0.03
BBBY 170428C00052500 C 04/28/17 52.5 0.00 0.02
BBBY 170428C00055000 C 04/28/17 55.0 0.00 0.02
BBBY 170428P00025000 P 04/28/17 25.0 0.00 0.04
BBBY 170428P00027500 P 04/28/17 27.5 0.00 0.06
BBBY 170428P00030000 P 04/28/17 30.0 0.00 0.10
BBBY 170428P00031000 P 04/28/17 31.0 0.01 0.13
BBBY 170428P00031500 P 04/28/17 31.5 0.03 0.14
BBBY 170428P00032500 P 04/28/17 32.5 0.07 0.19
BBBY 170428P00033000 P 04/28/17 33.0 0.09 0.24
BBBY 170428P00033500 P 04/28/17 33.5 0.13 0.27
BBBY 170428P00034000 P 04/28/17 34.0 0.18 0.33
BBBY 170428P00034500 P 04/28/17 34.5 0.23 0.38
BBBY 170428P00035000 P 04/28/17 35.0 0.31 0.43
BBBY 170428P00035500 P 04/28/17 35.5 0.39 0.55
BBBY 170428P00036000 P 04/28/17 36.0 0.48 0.63
BBBY 170428P00036500 P 04/28/17 36.5 0.60 0.79
BBBY 170428P00037000 P 04/28/17 37.0 0.75 0.94
BBBY 170428P00037500 P 04/28/17 37.5 0.92 1.09
BBBY 170428P00038000 P 04/28/17 38.0 1.14 1.31
BBBY 170428P00038500 P 04/28/17 38.5 1.37 1.59
BBBY 170428P00039000 P 04/28/17 39.0 1.62 1.85
BBBY 170428P00039500 P 04/28/17 39.5 1.91 2.15
BBBY 170428P00040000 P 04/28/17 40.0 2.22 2.48
BBBY 170428P00040500 P 04/28/17 40.5 2.59 2.88
BBBY 170428P00041000 P 04/28/17 41.0 2.97 3.25
BBBY 170428P00041500 P 04/28/17 41.5 3.10 5.75
BBBY 170428P00042000 P 04/28/17 42.0 3.40 5.45
BBBY 170428P00042500 P 04/28/17 42.5 4.05 6.80
BBBY 170428P00043000 P 04/28/17 43.0 3.20 7.30
BBBY 170428P00043500 P 04/28/17 43.5 3.35 7.70
BBBY 170428P00044000 P 04/28/17 44.0 4.65 8.20
BBBY 170428P00044500 P 04/28/17 44.5 4.60 8.70
BBBY 170428P00045000 P 04/28/17 45.0 4.75 9.05
BBBY 170428P00045500 P 04/28/17 45.5 5.65 9.65
BBBY 170428P00046000 P 04/28/17 46.0 5.75 10.00
BBBY 170428P00046500 P 04/28/17 46.5 6.05 10.50
BBBY 170428P00047000 P 04/28/17 47.0 6.65 11.00
BBBY 170428P00047500 P 04/28/17 47.5 7.10 11.40
BBBY 170428P00048000 P 04/28/17 48.0 7.70 12.10
BBBY 170428P00048500 P 04/28/17 48.5 8.25 12.55
BBBY 170428P00050000 P 04/28/17 50.0 9.55 14.00
BBBY 170428P00052500 P 04/28/17 52.5 12.05 16.50
BBBY 170428P00055000 P 04/28/17 55.0 14.85 18.15
BBBY 170505C00025000 C 05/05/17 25.0 11.60 15.00
BBBY 170505C00027500 C 05/05/17 27.5 8.65 13.40
BBBY 170505C00030000 C 05/05/17 30.0 6.00 10.25
BBBY 170505C00031000 C 05/05/17 31.0 5.00 9.10
BBBY 170505C00031500 C 05/05/17 31.5 4.70 9.20
BBBY 170505C00032000 C 05/05/17 32.0 4.05 8.40
BBBY 170505C00032500 C 05/05/17 32.5 3.55 8.05
BBBY 170505C00033000 C 05/05/17 33.0 3.10 7.00
BBBY 170505C00033500 C 05/05/17 33.5 3.25 6.40
BBBY 170505C00034000 C 05/05/17 34.0 2.89 6.55
BBBY 170505C00034500 C 05/05/17 34.5 2.96 6.75
BBBY 170505C00035000 C 05/05/17 35.0 1.96 5.20
BBBY 170505C00035500 C 05/05/17 35.5 3.25 3.55
BBBY 170505C00036000 C 05/05/17 36.0 2.84 3.15
BBBY 170505C00036500 C 05/05/17 36.5 2.46 2.81
BBBY 170505C00037000 C 05/05/17 37.0 2.14 2.46
BBBY 170505C00037500 C 05/05/17 37.5 1.82 2.13
BBBY 170505C00038000 C 05/05/17 38.0 1.56 1.83
BBBY 170505C00038500 C 05/05/17 38.5 1.31 1.55
BBBY 170505C00039000 C 05/05/17 39.0 1.09 1.28
BBBY 170505C00039500 C 05/05/17 39.5 0.91 1.07
BBBY 170505C00040000 C 05/05/17 40.0 0.73 0.92
BBBY 170505C00040500 C 05/05/17 40.5 0.55 0.72
BBBY 170505C00041000 C 05/05/17 41.0 0.43 0.58
BBBY 170505C00041500 C 05/05/17 41.5 0.33 0.49
BBBY 170505C00042000 C 05/05/17 42.0 0.26 0.38
BBBY 170505C00042500 C 05/05/17 42.5 0.18 0.32
BBBY 170505C00043000 C 05/05/17 43.0 0.13 0.27
BBBY 170505C00043500 C 05/05/17 43.5 0.10 0.22
BBBY 170505C00044000 C 05/05/17 44.0 0.06 0.18
BBBY 170505C00044500 C 05/05/17 44.5 0.04 0.15
BBBY 170505C00045000 C 05/05/17 45.0 0.03 0.12
BBBY 170505C00045500 C 05/05/17 45.5 0.02 0.11
BBBY 170505C00046000 C 05/05/17 46.0 0.01 0.09
BBBY 170505C00046500 C 05/05/17 46.5 0.00 0.08
BBBY 170505C00047000 C 05/05/17 47.0 0.00 0.07
BBBY 170505C00047500 C 05/05/17 47.5 0.00 0.06
BBBY 170505C00048000 C 05/05/17 48.0 0.00 0.05
BBBY 170505C00048500 C 05/05/17 48.5 0.00 0.04
BBBY 170505C00050000 C 05/05/17 50.0 0.00 0.03
BBBY 170505C00052500 C 05/05/17 52.5 0.00 0.02
BBBY 170505P00025000 P 05/05/17 25.0 0.00 0.04
BBBY 170505P00027500 P 05/05/17 27.5 0.00 0.07
BBBY 170505P00030000 P 05/05/17 30.0 0.01 0.12
BBBY 170505P00031000 P 05/05/17 31.0 0.02 0.16
BBBY 170505P00031500 P 05/05/17 31.5 0.05 0.17
BBBY 170505P00032000 P 05/05/17 32.0 0.06 0.20
BBBY 170505P00032500 P 05/05/17 32.5 0.09 0.24
BBBY 170505P00033000 P 05/05/17 33.0 0.13 0.27
BBBY 170505P00033500 P 05/05/17 33.5 0.17 0.32
BBBY 170505P00034000 P 05/05/17 34.0 0.20 0.38
BBBY 170505P00034500 P 05/05/17 34.5 0.25 0.44
BBBY 170505P00035000 P 05/05/17 35.0 0.35 0.49
BBBY 170505P00035500 P 05/05/17 35.5 0.44 0.61
BBBY 170505P00036000 P 05/05/17 36.0 0.55 0.74
BBBY 170505P00036500 P 05/05/17 36.5 0.67 0.83
BBBY 170505P00037000 P 05/05/17 37.0 0.84 1.01
BBBY 170505P00037500 P 05/05/17 37.5 1.01 1.22
BBBY 170505P00038000 P 05/05/17 38.0 1.23 1.43
BBBY 170505P00038500 P 05/05/17 38.5 1.43 1.68
BBBY 170505P00039000 P 05/05/17 39.0 1.70 1.95
BBBY 170505P00039500 P 05/05/17 39.5 1.97 2.26
BBBY 170505P00040000 P 05/05/17 40.0 2.29 2.58
BBBY 170505P00040500 P 05/05/17 40.5 2.64 2.94
BBBY 170505P00041000 P 05/05/17 41.0 3.00 3.30
BBBY 170505P00041500 P 05/05/17 41.5 3.40 3.70
BBBY 170505P00042000 P 05/05/17 42.0 2.91 6.15
BBBY 170505P00042500 P 05/05/17 42.5 3.75 6.85
BBBY 170505P00043000 P 05/05/17 43.0 3.55 6.65
BBBY 170505P00043500 P 05/05/17 43.5 3.15 7.70
BBBY 170505P00044000 P 05/05/17 44.0 3.90 8.25
BBBY 170505P00044500 P 05/05/17 44.5 4.20 8.60
BBBY 170505P00045000 P 05/05/17 45.0 4.60 9.20
BBBY 170505P00045500 P 05/05/17 45.5 5.20 9.60
BBBY 170505P00046000 P 05/05/17 46.0 5.65 10.00
BBBY 170505P00046500 P 05/05/17 46.5 6.05 10.50
BBBY 170505P00047000 P 05/05/17 47.0 6.60 11.00
BBBY 170505P00047500 P 05/05/17 47.5 6.75 11.50
BBBY 170505P00048000 P 05/05/17 48.0 7.50 12.00
BBBY 170505P00048500 P 05/05/17 48.5 8.00 12.50
BBBY 170505P00050000 P 05/05/17 50.0 9.65 14.25
BBBY 170505P00052500 P 05/05/17 52.5 12.45 16.60
BBBY 170519C00022500 C 05/19/17 22.5 14.45 17.10
BBBY 170519C00025000 C 05/19/17 25.0 11.30 15.50
BBBY 170519C00027500 C 05/19/17 27.5 8.50 12.85
BBBY 170519C00030000 C 05/19/17 30.0 6.05 10.25
BBBY 170519C00032500 C 05/19/17 32.5 4.35 7.15
BBBY 170519C00035000 C 05/19/17 35.0 3.80 4.10
BBBY 170519C00037500 C 05/19/17 37.5 2.13 2.30
BBBY 170519C00040000 C 05/19/17 40.0 0.94 1.02
BBBY 170519C00042500 C 05/19/17 42.5 0.30 0.43
BBBY 170519C00045000 C 05/19/17 45.0 0.10 0.18
BBBY 170519C00047500 C 05/19/17 47.5 0.01 0.07
BBBY 170519C00050000 C 05/19/17 50.0 0.00 0.05
BBBY 170519C00052500 C 05/19/17 52.5 0.00 0.03
BBBY 170519C00055000 C 05/19/17 55.0 0.00 0.02
BBBY 170519C00057500 C 05/19/17 57.5 0.00 0.02
BBBY 170519C00060000 C 05/19/17 60.0 0.00 0.02
BBBY 170519C00065000 C 05/19/17 65.0 0.00 0.02
BBBY 170519P00022500 P 05/19/17 22.5 0.00 0.04
BBBY 170519P00025000 P 05/19/17 25.0 0.00 0.05
BBBY 170519P00027500 P 05/19/17 27.5 0.00 0.05
BBBY 170519P00030000 P 05/19/17 30.0 0.03 0.16
BBBY 170519P00032500 P 05/19/17 32.5 0.16 0.31
BBBY 170519P00035000 P 05/19/17 35.0 0.48 0.59
BBBY 170519P00037500 P 05/19/17 37.5 1.25 1.33
BBBY 170519P00040000 P 05/19/17 40.0 2.54 2.70
BBBY 170519P00042500 P 05/19/17 42.5 3.05 6.60
BBBY 170519P00045000 P 05/19/17 45.0 5.40 7.25
BBBY 170519P00047500 P 05/19/17 47.5 8.00 10.20
BBBY 170519P00050000 P 05/19/17 50.0 10.90 13.20
BBBY 170519P00052500 P 05/19/17 52.5 12.10 16.45
BBBY 170519P00055000 P 05/19/17 55.0 14.75 18.95
BBBY 170519P00057500 P 05/19/17 57.5 17.05 21.50
BBBY 170519P00060000 P 05/19/17 60.0 19.70 23.95
BBBY 170519P00065000 P 05/19/17 65.0 25.75 28.00
BBBY 170818C00025000 C 08/18/17 25.0 12.70 14.25
BBBY 170818C00027500 C 08/18/17 27.5 10.35 11.95
BBBY 170818C00030000 C 08/18/17 30.0 7.85 9.15
BBBY 170818C00032500 C 08/18/17 32.5 4.80 7.15
BBBY 170818C00035000 C 08/18/17 35.0 4.60 4.95
BBBY 170818C00037500 C 08/18/17 37.5 3.10 3.35
BBBY 170818C00040000 C 08/18/17 40.0 1.92 2.07
BBBY 170818C00042500 C 08/18/17 42.5 1.05 1.22
BBBY 170818C00045000 C 08/18/17 45.0 0.54 0.68
BBBY 170818C00047500 C 08/18/17 47.5 0.25 0.43
BBBY 170818C00050000 C 08/18/17 50.0 0.10 0.24
BBBY 170818C00052500 C 08/18/17 52.5 0.04 0.15
BBBY 170818C00055000 C 08/18/17 55.0 0.02 0.10
BBBY 170818C00060000 C 08/18/17 60.0 0.00 0.05
BBBY 170818C00065000 C 08/18/17 65.0 0.00 0.03
BBBY 170818C00070000 C 08/18/17 70.0 0.00 0.02
BBBY 170818P00025000 P 08/18/17 25.0 0.05 0.21
BBBY 170818P00027500 P 08/18/17 27.5 0.16 0.33
BBBY 170818P00030000 P 08/18/17 30.0 0.36 0.49
BBBY 170818P00032500 P 08/18/17 32.5 0.72 0.90
BBBY 170818P00035000 P 08/18/17 35.0 1.28 1.48
BBBY 170818P00037500 P 08/18/17 37.5 2.22 2.34
BBBY 170818P00040000 P 08/18/17 40.0 3.50 3.70
BBBY 170818P00042500 P 08/18/17 42.5 5.10 5.45
BBBY 170818P00045000 P 08/18/17 45.0 6.65 9.35
BBBY 170818P00047500 P 08/18/17 47.5 8.15 10.80
BBBY 170818P00050000 P 08/18/17 50.0 10.85 13.45
BBBY 170818P00052500 P 08/18/17 52.5 12.45 16.50
BBBY 170818P00055000 P 08/18/17 55.0 15.05 19.15
BBBY 170818P00060000 P 08/18/17 60.0 19.75 24.05
BBBY 170818P00065000 P 08/18/17 65.0 24.55 29.00
BBBY 170818P00070000 P 08/18/17 70.0 30.70 33.05
BBBY 171117C00027500 C 11/17/17 27.5 10.60 12.20
BBBY 171117C00030000 C 11/17/17 30.0 6.85 9.70
BBBY 171117C00032500 C 11/17/17 32.5 7.05 7.45
BBBY 171117C00035000 C 11/17/17 35.0 5.30 5.65
BBBY 171117C00037500 C 11/17/17 37.5 3.80 4.15
BBBY 171117C00040000 C 11/17/17 40.0 2.63 2.93
BBBY 171117C00042500 C 11/17/17 42.5 1.72 2.02
BBBY 171117C00045000 C 11/17/17 45.0 1.07 1.27
BBBY 171117C00047500 C 11/17/17 47.5 0.65 0.85
BBBY 171117C00050000 C 11/17/17 50.0 0.37 0.59
BBBY 171117P00027500 P 11/17/17 27.5 0.43 0.65
BBBY 171117P00030000 P 11/17/17 30.0 0.76 1.00
BBBY 171117P00032500 P 11/17/17 32.5 1.27 1.50
BBBY 171117P00035000 P 11/17/17 35.0 1.94 2.14
BBBY 171117P00037500 P 11/17/17 37.5 2.92 3.25
BBBY 171117P00040000 P 11/17/17 40.0 4.15 4.55
BBBY 171117P00042500 P 11/17/17 42.5 5.75 6.10
BBBY 171117P00045000 P 11/17/17 45.0 7.55 8.00
BBBY 171117P00047500 P 11/17/17 47.5 9.25 11.70
BBBY 171117P00050000 P 11/17/17 50.0 11.25 12.85
BBBY 180119C00022500 C 01/19/18 22.5 14.65 17.65
BBBY 180119C00025000 C 01/19/18 25.0 12.20 15.30
BBBY 180119C00027500 C 01/19/18 27.5 10.05 12.95
BBBY 180119C00030000 C 01/19/18 30.0 8.60 10.45
BBBY 180119C00032500 C 01/19/18 32.5 7.25 7.85
BBBY 180119C00035000 C 01/19/18 35.0 5.70 6.15
BBBY 180119C00037500 C 01/19/18 37.5 4.25 4.65
BBBY 180119C00040000 C 01/19/18 40.0 2.99 3.45
BBBY 180119C00042500 C 01/19/18 42.5 2.20 2.59
BBBY 180119C00045000 C 01/19/18 45.0 1.41 1.79
BBBY 180119C00047500 C 01/19/18 47.5 0.99 1.18
BBBY 180119C00050000 C 01/19/18 50.0 0.60 0.87
BBBY 180119C00052500 C 01/19/18 52.5 0.40 0.71
BBBY 180119C00055000 C 01/19/18 55.0 0.22 0.46
BBBY 180119C00057500 C 01/19/18 57.5 0.09 0.42
BBBY 180119C00060000 C 01/19/18 60.0 0.08 0.44
BBBY 180119C00062500 C 01/19/18 62.5 0.00 0.38
BBBY 180119C00065000 C 01/19/18 65.0 0.00 0.30
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.25
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.21
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.15
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.11
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.09
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.08
BBBY 180119P00022500 P 01/19/18 22.5 0.15 0.54
BBBY 180119P00025000 P 01/19/18 25.0 0.35 0.66
BBBY 180119P00027500 P 01/19/18 27.5 0.65 0.91
BBBY 180119P00030000 P 01/19/18 30.0 1.07 1.25
BBBY 180119P00032500 P 01/19/18 32.5 1.64 1.85
BBBY 180119P00035000 P 01/19/18 35.0 2.36 2.68
BBBY 180119P00037500 P 01/19/18 37.5 3.40 3.70
BBBY 180119P00040000 P 01/19/18 40.0 4.65 5.00
BBBY 180119P00042500 P 01/19/18 42.5 6.20 6.60
BBBY 180119P00045000 P 01/19/18 45.0 8.00 8.50
BBBY 180119P00047500 P 01/19/18 47.5 9.70 10.50
BBBY 180119P00050000 P 01/19/18 50.0 10.80 13.80
BBBY 180119P00052500 P 01/19/18 52.5 13.00 15.80
BBBY 180119P00055000 P 01/19/18 55.0 15.35 18.20
BBBY 180119P00057500 P 01/19/18 57.5 17.75 21.30
BBBY 180119P00060000 P 01/19/18 60.0 20.20 23.05
BBBY 180119P00062500 P 01/19/18 62.5 22.30 24.50
BBBY 180119P00065000 P 01/19/18 65.0 24.70 29.10
BBBY 180119P00067500 P 01/19/18 67.5 27.20 30.75
BBBY 180119P00070000 P 01/19/18 70.0 29.70 34.50
BBBY 180119P00075000 P 01/19/18 75.0 34.70 39.50
BBBY 180119P00080000 P 01/19/18 80.0 39.60 44.50
BBBY 180119P00085000 P 01/19/18 85.0 44.60 49.50
BBBY 180119P00090000 P 01/19/18 90.0 49.50 54.40
BBBY 190118C00022500 C 01/18/19 22.5 15.15 18.35
BBBY 190118C00025000 C 01/18/19 25.0 13.10 16.30
BBBY 190118C00027500 C 01/18/19 27.5 11.15 14.35
BBBY 190118C00030000 C 01/18/19 30.0 8.60 13.35
BBBY 190118C00032500 C 01/18/19 32.5 8.55 9.85
BBBY 190118C00035000 C 01/18/19 35.0 7.35 8.35
BBBY 190118C00037500 C 01/18/19 37.5 6.00 7.00
BBBY 190118C00040000 C 01/18/19 40.0 4.95 5.65
BBBY 190118C00042500 C 01/18/19 42.5 3.85 4.75
BBBY 190118C00045000 C 01/18/19 45.0 3.10 3.75
BBBY 190118C00047500 C 01/18/19 47.5 2.45 3.25
BBBY 190118C00050000 C 01/18/19 50.0 1.80 2.56
BBBY 190118C00052500 C 01/18/19 52.5 1.40 2.04
BBBY 190118C00055000 C 01/18/19 55.0 1.20 1.67
BBBY 190118C00057500 C 01/18/19 57.5 0.87 1.22
BBBY 190118C00060000 C 01/18/19 60.0 0.64 1.13
BBBY 190118C00065000 C 01/18/19 65.0 0.40 0.81
BBBY 190118C00070000 C 01/18/19 70.0 0.12 0.62
BBBY 190118P00022500 P 01/18/19 22.5 0.67 1.00
BBBY 190118P00025000 P 01/18/19 25.0 1.04 1.35
BBBY 190118P00027500 P 01/18/19 27.5 1.56 2.03
BBBY 190118P00030000 P 01/18/19 30.0 2.14 2.81
BBBY 190118P00032500 P 01/18/19 32.5 2.88 3.60
BBBY 190118P00035000 P 01/18/19 35.0 3.95 4.55
BBBY 190118P00037500 P 01/18/19 37.5 4.90 5.85
BBBY 190118P00040000 P 01/18/19 40.0 6.15 7.00
BBBY 190118P00042500 P 01/18/19 42.5 7.55 8.50
BBBY 190118P00045000 P 01/18/19 45.0 9.15 10.15
BBBY 190118P00047500 P 01/18/19 47.5 10.90 12.05
BBBY 190118P00050000 P 01/18/19 50.0 12.60 14.25
BBBY 190118P00052500 P 01/18/19 52.5 14.65 16.20
BBBY 190118P00055000 P 01/18/19 55.0 15.95 19.15
BBBY 190118P00057500 P 01/18/19 57.5 18.85 21.40
BBBY 190118P00060000 P 01/18/19 60.0 20.50 23.60
BBBY 190118P00065000 P 01/18/19 65.0 24.85 29.40
BBBY 190118P00070000 P 01/18/19 70.0 29.75 34.40

OPRA data is delayed 15 minutes.