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 (2016-10-28)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 161209C00030000 C 12/09/16 30.0 15.25 19.05
BBBY 161209C00032500 C 12/09/16 32.5 12.60 16.75
BBBY 161209C00033500 C 12/09/16 33.5 11.60 15.25
BBBY 161209C00034000 C 12/09/16 34.0 11.10 15.25
BBBY 161209C00034500 C 12/09/16 34.5 10.75 14.90
BBBY 161209C00035000 C 12/09/16 35.0 10.25 14.25
BBBY 161209C00035500 C 12/09/16 35.5 9.75 14.05
BBBY 161209C00036000 C 12/09/16 36.0 9.25 13.40
BBBY 161209C00036500 C 12/09/16 36.5 8.75 13.05
BBBY 161209C00037000 C 12/09/16 37.0 8.25 12.10
BBBY 161209C00037500 C 12/09/16 37.5 7.75 11.90
BBBY 161209C00038000 C 12/09/16 38.0 7.25 11.35
BBBY 161209C00038500 C 12/09/16 38.5 6.75 10.90
BBBY 161209C00039000 C 12/09/16 39.0 6.25 10.35
BBBY 161209C00039500 C 12/09/16 39.5 5.80 9.95
BBBY 161209C00040000 C 12/09/16 40.0 5.25 9.30
BBBY 161209C00040500 C 12/09/16 40.5 4.75 7.95
BBBY 161209C00041000 C 12/09/16 41.0 4.55 7.45
BBBY 161209C00041500 C 12/09/16 41.5 4.05 6.95
BBBY 161209C00042000 C 12/09/16 42.0 3.35 6.40
BBBY 161209C00042500 C 12/09/16 42.5 2.80 5.90
BBBY 161209C00043000 C 12/09/16 43.0 2.61 5.05
BBBY 161209C00043500 C 12/09/16 43.5 2.06 5.00
BBBY 161209C00044000 C 12/09/16 44.0 1.84 4.35
BBBY 161209C00044500 C 12/09/16 44.5 1.73 4.05
BBBY 161209C00045000 C 12/09/16 45.0 1.73 3.05
BBBY 161209C00045500 C 12/09/16 45.5 1.77 2.53
BBBY 161209C00046000 C 12/09/16 46.0 1.36 2.07
BBBY 161209C00046500 C 12/09/16 46.5 1.01 1.48
BBBY 161209C00047000 C 12/09/16 47.0 0.74 0.95
BBBY 161209C00047500 C 12/09/16 47.5 0.45 0.62
BBBY 161209C00048000 C 12/09/16 48.0 0.25 0.31
BBBY 161209C00048500 C 12/09/16 48.5 0.09 0.19
BBBY 161209C00049000 C 12/09/16 49.0 0.04 0.34
BBBY 161209C00049500 C 12/09/16 49.5 0.01 0.34
BBBY 161209C00050000 C 12/09/16 50.0 0.00 0.36
BBBY 161209C00050500 C 12/09/16 50.5 0.00 0.50
BBBY 161209C00051000 C 12/09/16 51.0 0.00 0.50
BBBY 161209C00051500 C 12/09/16 51.5 0.00 0.50
BBBY 161209C00052000 C 12/09/16 52.0 0.00 0.50
BBBY 161209C00052500 C 12/09/16 52.5 0.00 0.50
BBBY 161209C00053000 C 12/09/16 53.0 0.00 0.50
BBBY 161209C00055000 C 12/09/16 55.0 0.00 0.36
BBBY 161209C00057500 C 12/09/16 57.5 0.00 0.49
BBBY 161209C00060000 C 12/09/16 60.0 0.00 0.50
BBBY 161209P00030000 P 12/09/16 30.0 0.00 0.50
BBBY 161209P00032500 P 12/09/16 32.5 0.00 0.50
BBBY 161209P00033500 P 12/09/16 33.5 0.00 0.50
BBBY 161209P00034000 P 12/09/16 34.0 0.00 0.50
BBBY 161209P00034500 P 12/09/16 34.5 0.00 0.50
BBBY 161209P00035000 P 12/09/16 35.0 0.00 0.50
BBBY 161209P00035500 P 12/09/16 35.5 0.00 0.50
BBBY 161209P00036000 P 12/09/16 36.0 0.00 0.05
BBBY 161209P00036500 P 12/09/16 36.5 0.00 0.50
BBBY 161209P00037000 P 12/09/16 37.0 0.00 0.50
BBBY 161209P00037500 P 12/09/16 37.5 0.00 0.50
BBBY 161209P00038000 P 12/09/16 38.0 0.00 0.50
BBBY 161209P00038500 P 12/09/16 38.5 0.00 0.50
BBBY 161209P00039000 P 12/09/16 39.0 0.00 0.50
BBBY 161209P00039500 P 12/09/16 39.5 0.00 0.50
BBBY 161209P00040000 P 12/09/16 40.0 0.00 0.35
BBBY 161209P00040500 P 12/09/16 40.5 0.00 0.50
BBBY 161209P00041000 P 12/09/16 41.0 0.00 0.50
BBBY 161209P00041500 P 12/09/16 41.5 0.00 0.50
BBBY 161209P00042000 P 12/09/16 42.0 0.00 0.50
BBBY 161209P00042500 P 12/09/16 42.5 0.00 0.50
BBBY 161209P00043000 P 12/09/16 43.0 0.00 0.50
BBBY 161209P00043500 P 12/09/16 43.5 0.00 0.05
BBBY 161209P00044000 P 12/09/16 44.0 0.00 0.50
BBBY 161209P00044500 P 12/09/16 44.5 0.00 0.43
BBBY 161209P00045000 P 12/09/16 45.0 0.00 0.25
BBBY 161209P00045500 P 12/09/16 45.5 0.00 0.11
BBBY 161209P00046000 P 12/09/16 46.0 0.00 0.11
BBBY 161209P00046500 P 12/09/16 46.5 0.03 0.15
BBBY 161209P00047000 P 12/09/16 47.0 0.15 0.25
BBBY 161209P00047500 P 12/09/16 47.5 0.32 0.43
BBBY 161209P00048000 P 12/09/16 48.0 0.53 0.74
BBBY 161209P00048500 P 12/09/16 48.5 0.77 1.28
BBBY 161209P00049000 P 12/09/16 49.0 1.09 1.69
BBBY 161209P00049500 P 12/09/16 49.5 1.48 3.85
BBBY 161209P00050000 P 12/09/16 50.0 2.04 2.83
BBBY 161209P00050500 P 12/09/16 50.5 2.23 4.95
BBBY 161209P00051000 P 12/09/16 51.0 2.69 5.45
BBBY 161209P00051500 P 12/09/16 51.5 3.05 6.05
BBBY 161209P00052000 P 12/09/16 52.0 3.75 6.55
BBBY 161209P00052500 P 12/09/16 52.5 4.05 7.05
BBBY 161209P00053000 P 12/09/16 53.0 4.75 7.55
BBBY 161209P00055000 P 12/09/16 55.0 6.60 9.75
BBBY 161209P00057500 P 12/09/16 57.5 9.05 12.25
BBBY 161209P00060000 P 12/09/16 60.0 11.80 14.70
BBBY 161216C00020000 C 12/16/16 20.0 25.95 28.50
BBBY 161216C00022500 C 12/16/16 22.5 22.75 26.75
BBBY 161216C00025000 C 12/16/16 25.0 20.35 24.25
BBBY 161216C00027500 C 12/16/16 27.5 17.90 21.85
BBBY 161216C00030000 C 12/16/16 30.0 15.65 19.65
BBBY 161216C00032500 C 12/16/16 32.5 13.15 16.80
BBBY 161216C00033500 C 12/16/16 33.5 11.90 15.85
BBBY 161216C00034000 C 12/16/16 34.0 11.40 15.35
BBBY 161216C00034500 C 12/16/16 34.5 10.90 14.85
BBBY 161216C00035000 C 12/16/16 35.0 10.65 14.65
BBBY 161216C00035500 C 12/16/16 35.5 10.25 14.25
BBBY 161216C00036000 C 12/16/16 36.0 9.20 13.70
BBBY 161216C00036500 C 12/16/16 36.5 8.70 12.85
BBBY 161216C00037000 C 12/16/16 37.0 8.65 12.70
BBBY 161216C00037500 C 12/16/16 37.5 7.70 11.80
BBBY 161216C00038000 C 12/16/16 38.0 7.10 10.40
BBBY 161216C00038500 C 12/16/16 38.5 7.00 10.00
BBBY 161216C00039000 C 12/16/16 39.0 6.25 10.35
BBBY 161216C00039500 C 12/16/16 39.5 5.75 9.85
BBBY 161216C00040000 C 12/16/16 40.0 6.90 8.05
BBBY 161216C00040500 C 12/16/16 40.5 5.15 7.55
BBBY 161216C00041000 C 12/16/16 41.0 4.65 7.25
BBBY 161216C00041500 C 12/16/16 41.5 4.25 6.75
BBBY 161216C00042000 C 12/16/16 42.0 3.70 6.20
BBBY 161216C00042500 C 12/16/16 42.5 3.50 5.65
BBBY 161216C00043000 C 12/16/16 43.0 2.66 5.10
BBBY 161216C00043500 C 12/16/16 43.5 2.18 5.05
BBBY 161216C00044000 C 12/16/16 44.0 1.91 4.15
BBBY 161216C00044500 C 12/16/16 44.5 1.98 3.55
BBBY 161216C00045000 C 12/16/16 45.0 2.40 2.85
BBBY 161216C00045500 C 12/16/16 45.5 2.13 2.50
BBBY 161216C00046000 C 12/16/16 46.0 1.70 2.00
BBBY 161216C00046500 C 12/16/16 46.5 1.39 1.55
BBBY 161216C00047000 C 12/16/16 47.0 1.06 1.16
BBBY 161216C00047500 C 12/16/16 47.5 0.77 0.86
BBBY 161216C00048000 C 12/16/16 48.0 0.55 0.61
BBBY 161216C00048500 C 12/16/16 48.5 0.37 0.45
BBBY 161216C00049000 C 12/16/16 49.0 0.22 0.29
BBBY 161216C00049500 C 12/16/16 49.5 0.13 0.20
BBBY 161216C00050000 C 12/16/16 50.0 0.08 0.14
BBBY 161216C00050500 C 12/16/16 50.5 0.04 0.21
BBBY 161216C00051000 C 12/16/16 51.0 0.00 0.21
BBBY 161216C00051500 C 12/16/16 51.5 0.00 0.21
BBBY 161216C00052000 C 12/16/16 52.0 0.00 0.21
BBBY 161216C00052500 C 12/16/16 52.5 0.00 0.20
BBBY 161216C00053000 C 12/16/16 53.0 0.00 0.20
BBBY 161216C00055000 C 12/16/16 55.0 0.00 0.01
BBBY 161216C00057500 C 12/16/16 57.5 0.00 0.20
BBBY 161216C00060000 C 12/16/16 60.0 0.00 0.20
BBBY 161216P00020000 P 12/16/16 20.0 0.00 0.20
BBBY 161216P00022500 P 12/16/16 22.5 0.00 0.20
BBBY 161216P00025000 P 12/16/16 25.0 0.00 0.20
BBBY 161216P00027500 P 12/16/16 27.5 0.00 0.20
BBBY 161216P00030000 P 12/16/16 30.0 0.00 0.20
BBBY 161216P00032500 P 12/16/16 32.5 0.00 0.05
BBBY 161216P00033500 P 12/16/16 33.5 0.00 0.20
BBBY 161216P00034000 P 12/16/16 34.0 0.00 0.20
BBBY 161216P00034500 P 12/16/16 34.5 0.00 0.20
BBBY 161216P00035000 P 12/16/16 35.0 0.00 0.20
BBBY 161216P00035500 P 12/16/16 35.5 0.00 0.20
BBBY 161216P00036000 P 12/16/16 36.0 0.00 0.20
BBBY 161216P00036500 P 12/16/16 36.5 0.00 0.20
BBBY 161216P00037000 P 12/16/16 37.0 0.00 0.20
BBBY 161216P00037500 P 12/16/16 37.5 0.00 0.20
BBBY 161216P00038000 P 12/16/16 38.0 0.00 0.20
BBBY 161216P00038500 P 12/16/16 38.5 0.00 0.20
BBBY 161216P00039000 P 12/16/16 39.0 0.00 0.19
BBBY 161216P00039500 P 12/16/16 39.5 0.00 0.20
BBBY 161216P00040000 P 12/16/16 40.0 0.00 0.07
BBBY 161216P00040500 P 12/16/16 40.5 0.00 0.20
BBBY 161216P00041000 P 12/16/16 41.0 0.00 0.20
BBBY 161216P00041500 P 12/16/16 41.5 0.00 0.21
BBBY 161216P00042000 P 12/16/16 42.0 0.00 0.06
BBBY 161216P00042500 P 12/16/16 42.5 0.00 0.23
BBBY 161216P00043000 P 12/16/16 43.0 0.00 0.13
BBBY 161216P00043500 P 12/16/16 43.5 0.01 0.08
BBBY 161216P00044000 P 12/16/16 44.0 0.03 0.08
BBBY 161216P00044500 P 12/16/16 44.5 0.05 0.13
BBBY 161216P00045000 P 12/16/16 45.0 0.08 0.16
BBBY 161216P00045500 P 12/16/16 45.5 0.14 0.23
BBBY 161216P00046000 P 12/16/16 46.0 0.22 0.29
BBBY 161216P00046500 P 12/16/16 46.5 0.35 0.42
BBBY 161216P00047000 P 12/16/16 47.0 0.50 0.57
BBBY 161216P00047500 P 12/16/16 47.5 0.72 0.78
BBBY 161216P00048000 P 12/16/16 48.0 0.96 1.08
BBBY 161216P00048500 P 12/16/16 48.5 1.27 1.58
BBBY 161216P00049000 P 12/16/16 49.0 1.36 3.55
BBBY 161216P00049500 P 12/16/16 49.5 1.74 4.00
BBBY 161216P00050000 P 12/16/16 50.0 2.26 4.10
BBBY 161216P00050500 P 12/16/16 50.5 2.67 5.00
BBBY 161216P00051000 P 12/16/16 51.0 3.10 5.50
BBBY 161216P00051500 P 12/16/16 51.5 3.45 6.00
BBBY 161216P00052000 P 12/16/16 52.0 4.05 6.45
BBBY 161216P00052500 P 12/16/16 52.5 4.30 6.90
BBBY 161216P00053000 P 12/16/16 53.0 5.10 7.45
BBBY 161216P00055000 P 12/16/16 55.0 6.75 9.45
BBBY 161216P00057500 P 12/16/16 57.5 9.45 12.40
BBBY 161216P00060000 P 12/16/16 60.0 11.95 14.10
BBBY 161223C00032500 C 12/23/16 32.5 12.75 17.10
BBBY 161223C00033000 C 12/23/16 33.0 12.25 16.65
BBBY 161223C00033500 C 12/23/16 33.5 11.75 15.80
BBBY 161223C00034000 C 12/23/16 34.0 11.25 15.20
BBBY 161223C00034500 C 12/23/16 34.5 10.75 14.90
BBBY 161223C00035000 C 12/23/16 35.0 10.25 14.40
BBBY 161223C00035500 C 12/23/16 35.5 9.75 13.90
BBBY 161223C00036000 C 12/23/16 36.0 9.30 13.60
BBBY 161223C00036500 C 12/23/16 36.5 8.75 13.10
BBBY 161223C00037000 C 12/23/16 37.0 8.25 12.00
BBBY 161223C00037500 C 12/23/16 37.5 7.75 11.50
BBBY 161223C00038000 C 12/23/16 38.0 7.30 10.50
BBBY 161223C00038500 C 12/23/16 38.5 6.85 10.00
BBBY 161223C00039000 C 12/23/16 39.0 7.35 9.45
BBBY 161223C00039500 C 12/23/16 39.5 5.80 9.00
BBBY 161223C00040000 C 12/23/16 40.0 5.30 8.55
BBBY 161223C00040500 C 12/23/16 40.5 5.20 7.65
BBBY 161223C00041000 C 12/23/16 41.0 4.85 7.60
BBBY 161223C00041500 C 12/23/16 41.5 4.35 7.20
BBBY 161223C00042000 C 12/23/16 42.0 3.85 6.70
BBBY 161223C00042500 C 12/23/16 42.5 4.30 6.35
BBBY 161223C00043000 C 12/23/16 43.0 4.30 5.30
BBBY 161223C00043500 C 12/23/16 43.5 4.20 4.80
BBBY 161223C00044000 C 12/23/16 44.0 3.25 4.75
BBBY 161223C00044500 C 12/23/16 44.5 3.45 4.10
BBBY 161223C00045000 C 12/23/16 45.0 3.15 3.35
BBBY 161223C00045500 C 12/23/16 45.5 2.73 3.05
BBBY 161223C00046000 C 12/23/16 46.0 2.44 2.61
BBBY 161223C00046500 C 12/23/16 46.5 2.02 2.27
BBBY 161223C00047000 C 12/23/16 47.0 1.88 1.98
BBBY 161223C00047500 C 12/23/16 47.5 1.56 1.71
BBBY 161223C00048000 C 12/23/16 48.0 1.43 1.47
BBBY 161223C00048500 C 12/23/16 48.5 1.22 1.26
BBBY 161223C00049000 C 12/23/16 49.0 0.97 1.04
BBBY 161223C00049500 C 12/23/16 49.5 0.73 0.87
BBBY 161223C00050000 C 12/23/16 50.0 0.65 0.73
BBBY 161223C00050500 C 12/23/16 50.5 0.54 0.60
BBBY 161223C00051000 C 12/23/16 51.0 0.45 0.51
BBBY 161223C00051500 C 12/23/16 51.5 0.36 0.41
BBBY 161223C00052000 C 12/23/16 52.0 0.28 0.37
BBBY 161223C00052500 C 12/23/16 52.5 0.21 0.42
BBBY 161223C00053000 C 12/23/16 53.0 0.17 0.30
BBBY 161223P00032500 P 12/23/16 32.5 0.00 0.50
BBBY 161223P00033000 P 12/23/16 33.0 0.00 0.70
BBBY 161223P00033500 P 12/23/16 33.5 0.00 0.50
BBBY 161223P00034000 P 12/23/16 34.0 0.00 0.50
BBBY 161223P00034500 P 12/23/16 34.5 0.00 0.70
BBBY 161223P00035000 P 12/23/16 35.0 0.00 0.70
BBBY 161223P00035500 P 12/23/16 35.5 0.00 0.50
BBBY 161223P00036000 P 12/23/16 36.0 0.00 0.50
BBBY 161223P00036500 P 12/23/16 36.5 0.00 0.50
BBBY 161223P00037000 P 12/23/16 37.0 0.00 0.50
BBBY 161223P00037500 P 12/23/16 37.5 0.00 0.50
BBBY 161223P00038000 P 12/23/16 38.0 0.00 0.50
BBBY 161223P00038500 P 12/23/16 38.5 0.00 0.50
BBBY 161223P00039000 P 12/23/16 39.0 0.00 0.27
BBBY 161223P00039500 P 12/23/16 39.5 0.02 0.32
BBBY 161223P00040000 P 12/23/16 40.0 0.05 0.24
BBBY 161223P00040500 P 12/23/16 40.5 0.08 0.17
BBBY 161223P00041000 P 12/23/16 41.0 0.07 0.17
BBBY 161223P00041500 P 12/23/16 41.5 0.09 0.23
BBBY 161223P00042000 P 12/23/16 42.0 0.14 0.25
BBBY 161223P00042500 P 12/23/16 42.5 0.21 0.29
BBBY 161223P00043000 P 12/23/16 43.0 0.28 0.35
BBBY 161223P00043500 P 12/23/16 43.5 0.34 0.42
BBBY 161223P00044000 P 12/23/16 44.0 0.42 0.51
BBBY 161223P00044500 P 12/23/16 44.5 0.53 0.61
BBBY 161223P00045000 P 12/23/16 45.0 0.61 0.71
BBBY 161223P00045500 P 12/23/16 45.5 0.78 0.85
BBBY 161223P00046000 P 12/23/16 46.0 0.94 1.01
BBBY 161223P00046500 P 12/23/16 46.5 1.08 1.20
BBBY 161223P00047000 P 12/23/16 47.0 1.23 1.46
BBBY 161223P00047500 P 12/23/16 47.5 1.53 1.67
BBBY 161223P00048000 P 12/23/16 48.0 1.77 1.95
BBBY 161223P00048500 P 12/23/16 48.5 2.00 2.23
BBBY 161223P00049000 P 12/23/16 49.0 2.34 2.54
BBBY 161223P00049500 P 12/23/16 49.5 2.67 2.96
BBBY 161223P00050000 P 12/23/16 50.0 2.76 3.30
BBBY 161223P00050500 P 12/23/16 50.5 3.20 3.70
BBBY 161223P00051000 P 12/23/16 51.0 3.55 4.15
BBBY 161223P00051500 P 12/23/16 51.5 3.65 6.40
BBBY 161223P00052000 P 12/23/16 52.0 4.50 6.85
BBBY 161223P00052500 P 12/23/16 52.5 4.80 5.95
BBBY 161223P00053000 P 12/23/16 53.0 5.30 8.05
BBBY 161230C00033500 C 12/30/16 33.5 11.80 14.75
BBBY 161230C00034000 C 12/30/16 34.0 11.25 14.75
BBBY 161230C00034500 C 12/30/16 34.5 10.75 14.25
BBBY 161230C00035000 C 12/30/16 35.0 10.25 13.55
BBBY 161230C00035500 C 12/30/16 35.5 9.75 12.95
BBBY 161230C00036000 C 12/30/16 36.0 9.45 12.45
BBBY 161230C00036500 C 12/30/16 36.5 8.95 12.00
BBBY 161230C00037000 C 12/30/16 37.0 8.25 11.45
BBBY 161230C00037500 C 12/30/16 37.5 7.75 10.95
BBBY 161230C00038000 C 12/30/16 38.0 7.15 10.50
BBBY 161230C00038500 C 12/30/16 38.5 6.85 10.00
BBBY 161230C00039000 C 12/30/16 39.0 6.55 9.25
BBBY 161230C00039500 C 12/30/16 39.5 5.75 8.80
BBBY 161230C00040000 C 12/30/16 40.0 5.60 8.35
BBBY 161230C00040500 C 12/30/16 40.5 5.15 8.10
BBBY 161230C00041000 C 12/30/16 41.0 4.80 7.65
BBBY 161230C00041500 C 12/30/16 41.5 4.45 6.80
BBBY 161230C00042000 C 12/30/16 42.0 3.95 6.20
BBBY 161230C00042500 C 12/30/16 42.5 4.15 5.90
BBBY 161230C00043000 C 12/30/16 43.0 4.55 5.40
BBBY 161230C00043500 C 12/30/16 43.5 4.35 4.65
BBBY 161230C00044000 C 12/30/16 44.0 3.80 4.20
BBBY 161230C00044500 C 12/30/16 44.5 3.10 3.80
BBBY 161230C00045000 C 12/30/16 45.0 2.99 3.50
BBBY 161230C00045500 C 12/30/16 45.5 2.78 3.05
BBBY 161230C00046000 C 12/30/16 46.0 2.51 2.72
BBBY 161230C00046500 C 12/30/16 46.5 2.24 2.40
BBBY 161230C00047000 C 12/30/16 47.0 1.95 2.09
BBBY 161230C00047500 C 12/30/16 47.5 1.70 1.81
BBBY 161230C00048000 C 12/30/16 48.0 1.46 1.57
BBBY 161230C00048500 C 12/30/16 48.5 1.25 1.35
BBBY 161230C00049000 C 12/30/16 49.0 1.03 1.15
BBBY 161230C00049500 C 12/30/16 49.5 0.89 0.97
BBBY 161230C00050000 C 12/30/16 50.0 0.76 0.82
BBBY 161230C00050500 C 12/30/16 50.5 0.61 0.69
BBBY 161230C00051000 C 12/30/16 51.0 0.51 0.58
BBBY 161230C00051500 C 12/30/16 51.5 0.42 0.50
BBBY 161230C00052000 C 12/30/16 52.0 0.35 0.42
BBBY 161230C00052500 C 12/30/16 52.5 0.28 0.41
BBBY 161230C00053000 C 12/30/16 53.0 0.19 0.29
BBBY 161230P00033500 P 12/30/16 33.5 0.00 0.50
BBBY 161230P00034000 P 12/30/16 34.0 0.00 0.50
BBBY 161230P00034500 P 12/30/16 34.5 0.00 0.50
BBBY 161230P00035000 P 12/30/16 35.0 0.00 0.50
BBBY 161230P00035500 P 12/30/16 35.5 0.00 0.50
BBBY 161230P00036000 P 12/30/16 36.0 0.00 0.13
BBBY 161230P00036500 P 12/30/16 36.5 0.00 0.50
BBBY 161230P00037000 P 12/30/16 37.0 0.00 0.50
BBBY 161230P00037500 P 12/30/16 37.5 0.00 0.50
BBBY 161230P00038000 P 12/30/16 38.0 0.00 0.50
BBBY 161230P00038500 P 12/30/16 38.5 0.00 0.50
BBBY 161230P00039000 P 12/30/16 39.0 0.01 0.35
BBBY 161230P00039500 P 12/30/16 39.5 0.02 0.26
BBBY 161230P00040000 P 12/30/16 40.0 0.08 0.13
BBBY 161230P00040500 P 12/30/16 40.5 0.04 0.16
BBBY 161230P00041000 P 12/30/16 41.0 0.13 0.19
BBBY 161230P00041500 P 12/30/16 41.5 0.17 0.25
BBBY 161230P00042000 P 12/30/16 42.0 0.21 0.28
BBBY 161230P00042500 P 12/30/16 42.5 0.22 0.34
BBBY 161230P00043000 P 12/30/16 43.0 0.33 0.40
BBBY 161230P00043500 P 12/30/16 43.5 0.41 0.48
BBBY 161230P00044000 P 12/30/16 44.0 0.50 0.57
BBBY 161230P00044500 P 12/30/16 44.5 0.61 0.68
BBBY 161230P00045000 P 12/30/16 45.0 0.72 0.79
BBBY 161230P00045500 P 12/30/16 45.5 0.87 0.94
BBBY 161230P00046000 P 12/30/16 46.0 0.97 1.11
BBBY 161230P00046500 P 12/30/16 46.5 1.13 1.31
BBBY 161230P00047000 P 12/30/16 47.0 1.41 1.52
BBBY 161230P00047500 P 12/30/16 47.5 1.60 1.78
BBBY 161230P00048000 P 12/30/16 48.0 1.91 2.06
BBBY 161230P00048500 P 12/30/16 48.5 2.11 2.35
BBBY 161230P00049000 P 12/30/16 49.0 2.49 2.65
BBBY 161230P00049500 P 12/30/16 49.5 2.79 3.05
BBBY 161230P00050000 P 12/30/16 50.0 3.10 3.60
BBBY 161230P00050500 P 12/30/16 50.5 3.05 3.75
BBBY 161230P00051000 P 12/30/16 51.0 3.65 4.15
BBBY 161230P00051500 P 12/30/16 51.5 4.15 5.00
BBBY 161230P00052000 P 12/30/16 52.0 4.50 6.75
BBBY 161230P00052500 P 12/30/16 52.5 4.45 6.45
BBBY 161230P00053000 P 12/30/16 53.0 5.30 7.75
BBBY 170106C00038500 C 01/06/17 38.5 6.70 9.55
BBBY 170106C00039000 C 01/06/17 39.0 6.60 9.50
BBBY 170106C00039500 C 01/06/17 39.5 6.10 8.75
BBBY 170106C00040000 C 01/06/17 40.0 5.65 8.20
BBBY 170106C00040500 C 01/06/17 40.5 5.30 7.65
BBBY 170106C00041000 C 01/06/17 41.0 4.90 7.45
BBBY 170106C00041500 C 01/06/17 41.5 4.45 6.90
BBBY 170106C00042000 C 01/06/17 42.0 4.15 6.30
BBBY 170106C00042500 C 01/06/17 42.5 4.65 6.15
BBBY 170106C00043000 C 01/06/17 43.0 4.60 6.05
BBBY 170106C00043500 C 01/06/17 43.5 4.40 4.70
BBBY 170106C00044000 C 01/06/17 44.0 4.05 4.30
BBBY 170106C00044500 C 01/06/17 44.5 3.70 3.90
BBBY 170106C00045000 C 01/06/17 45.0 3.30 3.50
BBBY 170106C00045500 C 01/06/17 45.5 2.97 3.15
BBBY 170106C00046000 C 01/06/17 46.0 2.65 2.81
BBBY 170106C00046500 C 01/06/17 46.5 2.33 2.50
BBBY 170106C00047000 C 01/06/17 47.0 2.06 2.21
BBBY 170106C00047500 C 01/06/17 47.5 1.80 1.94
BBBY 170106C00048000 C 01/06/17 48.0 1.57 1.69
BBBY 170106C00048500 C 01/06/17 48.5 1.31 1.47
BBBY 170106C00049000 C 01/06/17 49.0 1.16 1.27
BBBY 170106C00049500 C 01/06/17 49.5 1.02 1.09
BBBY 170106C00050000 C 01/06/17 50.0 0.86 0.93
BBBY 170106C00050500 C 01/06/17 50.5 0.72 0.79
BBBY 170106C00051000 C 01/06/17 51.0 0.61 0.68
BBBY 170106C00051500 C 01/06/17 51.5 0.50 0.57
BBBY 170106C00052000 C 01/06/17 52.0 0.40 0.50
BBBY 170106C00052500 C 01/06/17 52.5 0.35 0.43
BBBY 170106C00053000 C 01/06/17 53.0 0.28 0.36
BBBY 170106P00038500 P 01/06/17 38.5 0.06 0.15
BBBY 170106P00039000 P 01/06/17 39.0 0.07 0.17
BBBY 170106P00039500 P 01/06/17 39.5 0.10 0.20
BBBY 170106P00040000 P 01/06/17 40.0 0.12 0.18
BBBY 170106P00040500 P 01/06/17 40.5 0.14 0.19
BBBY 170106P00041000 P 01/06/17 41.0 0.18 0.24
BBBY 170106P00041500 P 01/06/17 41.5 0.22 0.31
BBBY 170106P00042000 P 01/06/17 42.0 0.28 0.33
BBBY 170106P00042500 P 01/06/17 42.5 0.32 0.40
BBBY 170106P00043000 P 01/06/17 43.0 0.39 0.46
BBBY 170106P00043500 P 01/06/17 43.5 0.47 0.56
BBBY 170106P00044000 P 01/06/17 44.0 0.58 0.65
BBBY 170106P00044500 P 01/06/17 44.5 0.67 0.77
BBBY 170106P00045000 P 01/06/17 45.0 0.82 0.89
BBBY 170106P00045500 P 01/06/17 45.5 0.94 1.04
BBBY 170106P00046000 P 01/06/17 46.0 1.11 1.22
BBBY 170106P00046500 P 01/06/17 46.5 1.29 1.41
BBBY 170106P00047000 P 01/06/17 47.0 1.53 1.63
BBBY 170106P00047500 P 01/06/17 47.5 1.77 1.87
BBBY 170106P00048000 P 01/06/17 48.0 1.99 2.16
BBBY 170106P00048500 P 01/06/17 48.5 2.28 2.45
BBBY 170106P00049000 P 01/06/17 49.0 2.58 2.73
BBBY 170106P00049500 P 01/06/17 49.5 2.88 3.10
BBBY 170106P00050000 P 01/06/17 50.0 3.15 3.45
BBBY 170106P00050500 P 01/06/17 50.5 3.55 3.85
BBBY 170106P00051000 P 01/06/17 51.0 3.90 4.20
BBBY 170106P00051500 P 01/06/17 51.5 4.35 4.65
BBBY 170106P00052000 P 01/06/17 52.0 4.45 6.80
BBBY 170106P00052500 P 01/06/17 52.5 5.00 5.95
BBBY 170106P00053000 P 01/06/17 53.0 5.45 7.70
BBBY 170113C00038000 C 01/13/17 38.0 7.35 10.15
BBBY 170113C00038500 C 01/13/17 38.5 7.10 10.05
BBBY 170113C00039000 C 01/13/17 39.0 6.65 9.60
BBBY 170113C00039500 C 01/13/17 39.5 6.20 8.85
BBBY 170113C00040000 C 01/13/17 40.0 5.75 8.65
BBBY 170113C00040500 C 01/13/17 40.5 5.35 7.70
BBBY 170113C00041000 C 01/13/17 41.0 5.00 7.30
BBBY 170113C00041500 C 01/13/17 41.5 4.55 7.40
BBBY 170113C00042000 C 01/13/17 42.0 5.30 6.30
BBBY 170113C00042500 C 01/13/17 42.5 4.95 5.80
BBBY 170113C00043000 C 01/13/17 43.0 3.85 5.30
BBBY 170113C00043500 C 01/13/17 43.5 4.50 4.80
BBBY 170113C00044000 C 01/13/17 44.0 4.10 4.40
BBBY 170113C00044500 C 01/13/17 44.5 3.75 4.05
BBBY 170113C00045000 C 01/13/17 45.0 3.35 3.65
BBBY 170113C00045500 C 01/13/17 45.5 3.05 3.30
BBBY 170113C00046000 C 01/13/17 46.0 2.71 2.93
BBBY 170113C00046500 C 01/13/17 46.5 2.44 2.62
BBBY 170113C00047000 C 01/13/17 47.0 2.16 2.33
BBBY 170113C00047500 C 01/13/17 47.5 1.90 2.05
BBBY 170113C00048000 C 01/13/17 48.0 1.68 1.81
BBBY 170113C00048500 C 01/13/17 48.5 1.46 1.59
BBBY 170113C00049000 C 01/13/17 49.0 1.28 1.37
BBBY 170113C00049500 C 01/13/17 49.5 1.12 1.19
BBBY 170113C00050000 C 01/13/17 50.0 0.93 1.05
BBBY 170113C00050500 C 01/13/17 50.5 0.79 0.89
BBBY 170113C00051000 C 01/13/17 51.0 0.68 0.78
BBBY 170113C00051500 C 01/13/17 51.5 0.58 0.67
BBBY 170113C00052000 C 01/13/17 52.0 0.48 0.58
BBBY 170113C00052500 C 01/13/17 52.5 0.38 0.51
BBBY 170113C00053000 C 01/13/17 53.0 0.27 0.43
BBBY 170113P00038000 P 01/13/17 38.0 0.07 0.16
BBBY 170113P00038500 P 01/13/17 38.5 0.09 0.18
BBBY 170113P00039000 P 01/13/17 39.0 0.09 0.22
BBBY 170113P00039500 P 01/13/17 39.5 0.14 0.24
BBBY 170113P00040000 P 01/13/17 40.0 0.16 0.28
BBBY 170113P00040500 P 01/13/17 40.5 0.18 0.31
BBBY 170113P00041000 P 01/13/17 41.0 0.22 0.33
BBBY 170113P00041500 P 01/13/17 41.5 0.27 0.39
BBBY 170113P00042000 P 01/13/17 42.0 0.31 0.44
BBBY 170113P00042500 P 01/13/17 42.5 0.38 0.50
BBBY 170113P00043000 P 01/13/17 43.0 0.46 0.55
BBBY 170113P00043500 P 01/13/17 43.5 0.53 0.65
BBBY 170113P00044000 P 01/13/17 44.0 0.63 0.75
BBBY 170113P00044500 P 01/13/17 44.5 0.75 0.86
BBBY 170113P00045000 P 01/13/17 45.0 0.89 1.00
BBBY 170113P00045500 P 01/13/17 45.5 1.05 1.16
BBBY 170113P00046000 P 01/13/17 46.0 1.23 1.33
BBBY 170113P00046500 P 01/13/17 46.5 1.42 1.54
BBBY 170113P00047000 P 01/13/17 47.0 1.63 1.77
BBBY 170113P00047500 P 01/13/17 47.5 1.87 2.02
BBBY 170113P00048000 P 01/13/17 48.0 2.13 2.29
BBBY 170113P00048500 P 01/13/17 48.5 2.40 2.57
BBBY 170113P00049000 P 01/13/17 49.0 2.68 2.86
BBBY 170113P00049500 P 01/13/17 49.5 2.98 3.20
BBBY 170113P00050000 P 01/13/17 50.0 3.25 3.55
BBBY 170113P00050500 P 01/13/17 50.5 3.60 3.95
BBBY 170113P00051000 P 01/13/17 51.0 4.00 4.30
BBBY 170113P00051500 P 01/13/17 51.5 4.40 4.70
BBBY 170113P00052000 P 01/13/17 52.0 4.65 6.80
BBBY 170113P00052500 P 01/13/17 52.5 5.05 5.90
BBBY 170113P00053000 P 01/13/17 53.0 5.45 7.80
BBBY 170120C00022500 C 01/20/17 22.5 23.55 26.40
BBBY 170120C00025000 C 01/20/17 25.0 20.65 24.85
BBBY 170120C00027500 C 01/20/17 27.5 17.90 22.35
BBBY 170120C00030000 C 01/20/17 30.0 15.65 19.85
BBBY 170120C00032500 C 01/20/17 32.5 13.00 17.35
BBBY 170120C00035000 C 01/20/17 35.0 10.70 13.55
BBBY 170120C00037500 C 01/20/17 37.5 8.55 10.75
BBBY 170120C00040000 C 01/20/17 40.0 7.10 8.15
BBBY 170120C00042500 C 01/20/17 42.5 5.15 5.90
BBBY 170120C00045000 C 01/20/17 45.0 3.45 3.75
BBBY 170120C00047500 C 01/20/17 47.5 2.00 2.17
BBBY 170120C00050000 C 01/20/17 50.0 1.06 1.12
BBBY 170120C00052500 C 01/20/17 52.5 0.47 0.55
BBBY 170120C00055000 C 01/20/17 55.0 0.11 0.24
BBBY 170120C00057500 C 01/20/17 57.5 0.03 0.14
BBBY 170120C00060000 C 01/20/17 60.0 0.00 0.07
BBBY 170120C00062500 C 01/20/17 62.5 0.00 0.05
BBBY 170120C00065000 C 01/20/17 65.0 0.00 0.03
BBBY 170120C00067500 C 01/20/17 67.5 0.00 0.01
BBBY 170120C00070000 C 01/20/17 70.0 0.00 0.01
BBBY 170120C00072500 C 01/20/17 72.5 0.00 0.02
BBBY 170120C00075000 C 01/20/17 75.0 0.00 0.02
BBBY 170120C00077500 C 01/20/17 77.5 0.00 0.02
BBBY 170120C00080000 C 01/20/17 80.0 0.00 0.02
BBBY 170120C00082500 C 01/20/17 82.5 0.00 0.02
BBBY 170120C00085000 C 01/20/17 85.0 0.00 0.02
BBBY 170120C00087500 C 01/20/17 87.5 0.00 0.02
BBBY 170120C00090000 C 01/20/17 90.0 0.00 0.02
BBBY 170120C00095000 C 01/20/17 95.0 0.00 0.02
BBBY 170120C00100000 C 01/20/17 100.0 0.00 0.02
BBBY 170120C00105000 C 01/20/17 105.0 0.00 0.02
BBBY 170120C00110000 C 01/20/17 110.0 0.00 0.02
BBBY 170120C00115000 C 01/20/17 115.0 0.00 0.02
BBBY 170120P00022500 P 01/20/17 22.5 0.00 0.02
BBBY 170120P00025000 P 01/20/17 25.0 0.00 0.02
BBBY 170120P00027500 P 01/20/17 27.5 0.00 0.03
BBBY 170120P00030000 P 01/20/17 30.0 0.00 0.04
BBBY 170120P00032500 P 01/20/17 32.5 0.00 0.07
BBBY 170120P00035000 P 01/20/17 35.0 0.00 0.10
BBBY 170120P00037500 P 01/20/17 37.5 0.07 0.17
BBBY 170120P00040000 P 01/20/17 40.0 0.17 0.21
BBBY 170120P00042500 P 01/20/17 42.5 0.45 0.51
BBBY 170120P00045000 P 01/20/17 45.0 0.99 1.09
BBBY 170120P00047500 P 01/20/17 47.5 1.98 2.08
BBBY 170120P00050000 P 01/20/17 50.0 3.35 3.65
BBBY 170120P00052500 P 01/20/17 52.5 5.30 5.75
BBBY 170120P00055000 P 01/20/17 55.0 7.20 9.25
BBBY 170120P00057500 P 01/20/17 57.5 9.60 11.95
BBBY 170120P00060000 P 01/20/17 60.0 11.95 14.45
BBBY 170120P00062500 P 01/20/17 62.5 14.55 16.50
BBBY 170120P00065000 P 01/20/17 65.0 16.95 19.40
BBBY 170120P00067500 P 01/20/17 67.5 19.65 21.65
BBBY 170120P00070000 P 01/20/17 70.0 22.15 24.15
BBBY 170120P00072500 P 01/20/17 72.5 24.45 26.60
BBBY 170120P00075000 P 01/20/17 75.0 27.00 29.15
BBBY 170120P00077500 P 01/20/17 77.5 29.45 32.35
BBBY 170120P00080000 P 01/20/17 80.0 31.95 34.85
BBBY 170120P00082500 P 01/20/17 82.5 34.50 37.35
BBBY 170120P00085000 P 01/20/17 85.0 36.95 39.85
BBBY 170120P00087500 P 01/20/17 87.5 39.45 42.35
BBBY 170120P00090000 P 01/20/17 90.0 41.95 44.85
BBBY 170120P00095000 P 01/20/17 95.0 47.00 49.85
BBBY 170120P00100000 P 01/20/17 100.0 51.95 54.85
BBBY 170120P00105000 P 01/20/17 105.0 57.15 59.85
BBBY 170120P00110000 P 01/20/17 110.0 61.90 64.85
BBBY 170120P00115000 P 01/20/17 115.0 66.90 69.85
BBBY 170217C00022500 C 02/17/17 22.5 23.50 26.20
BBBY 170217C00025000 C 02/17/17 25.0 20.45 23.55
BBBY 170217C00027500 C 02/17/17 27.5 17.95 21.75
BBBY 170217C00030000 C 02/17/17 30.0 15.75 18.25
BBBY 170217C00032500 C 02/17/17 32.5 13.15 15.55
BBBY 170217C00035000 C 02/17/17 35.0 10.80 13.10
BBBY 170217C00037500 C 02/17/17 37.5 8.45 10.70
BBBY 170217C00040000 C 02/17/17 40.0 7.25 8.30
BBBY 170217C00042500 C 02/17/17 42.5 5.70 6.00
BBBY 170217C00045000 C 02/17/17 45.0 3.85 4.15
BBBY 170217C00047500 C 02/17/17 47.5 2.40 2.56
BBBY 170217C00050000 C 02/17/17 50.0 1.37 1.48
BBBY 170217C00052500 C 02/17/17 52.5 0.71 0.82
BBBY 170217C00055000 C 02/17/17 55.0 0.23 0.42
BBBY 170217C00060000 C 02/17/17 60.0 0.03 0.11
BBBY 170217C00065000 C 02/17/17 65.0 0.01 0.05
BBBY 170217P00022500 P 02/17/17 22.5 0.00 0.03
BBBY 170217P00025000 P 02/17/17 25.0 0.00 0.03
BBBY 170217P00027500 P 02/17/17 27.5 0.00 0.05
BBBY 170217P00030000 P 02/17/17 30.0 0.00 0.08
BBBY 170217P00032500 P 02/17/17 32.5 0.01 0.12
BBBY 170217P00035000 P 02/17/17 35.0 0.07 0.19
BBBY 170217P00037500 P 02/17/17 37.5 0.16 0.31
BBBY 170217P00040000 P 02/17/17 40.0 0.37 0.41
BBBY 170217P00042500 P 02/17/17 42.5 0.70 0.78
BBBY 170217P00045000 P 02/17/17 45.0 1.33 1.44
BBBY 170217P00047500 P 02/17/17 47.5 2.31 2.44
BBBY 170217P00050000 P 02/17/17 50.0 3.65 3.95
BBBY 170217P00052500 P 02/17/17 52.5 5.45 5.80
BBBY 170217P00055000 P 02/17/17 55.0 7.50 9.25
BBBY 170217P00060000 P 02/17/17 60.0 11.80 14.75
BBBY 170217P00065000 P 02/17/17 65.0 16.95 19.45
BBBY 170519C00022500 C 05/19/17 22.5 23.10 25.60
BBBY 170519C00025000 C 05/19/17 25.0 20.45 24.00
BBBY 170519C00027500 C 05/19/17 27.5 18.35 20.90
BBBY 170519C00030000 C 05/19/17 30.0 15.95 18.45
BBBY 170519C00032500 C 05/19/17 32.5 13.60 15.85
BBBY 170519C00035000 C 05/19/17 35.0 11.20 13.65
BBBY 170519C00037500 C 05/19/17 37.5 9.50 11.25
BBBY 170519C00040000 C 05/19/17 40.0 8.50 8.90
BBBY 170519C00042500 C 05/19/17 42.5 6.60 7.00
BBBY 170519C00045000 C 05/19/17 45.0 4.90 5.25
BBBY 170519C00047500 C 05/19/17 47.5 3.55 3.85
BBBY 170519C00050000 C 05/19/17 50.0 2.45 2.60
BBBY 170519C00052500 C 05/19/17 52.5 1.64 1.77
BBBY 170519C00055000 C 05/19/17 55.0 1.06 1.13
BBBY 170519C00060000 C 05/19/17 60.0 0.26 0.47
BBBY 170519C00065000 C 05/19/17 65.0 0.07 0.20
BBBY 170519P00022500 P 05/19/17 22.5 0.00 0.09
BBBY 170519P00025000 P 05/19/17 25.0 0.03 0.12
BBBY 170519P00027500 P 05/19/17 27.5 0.05 0.16
BBBY 170519P00030000 P 05/19/17 30.0 0.10 0.24
BBBY 170519P00032500 P 05/19/17 32.5 0.19 0.37
BBBY 170519P00035000 P 05/19/17 35.0 0.40 0.54
BBBY 170519P00037500 P 05/19/17 37.5 0.58 0.73
BBBY 170519P00040000 P 05/19/17 40.0 0.98 1.10
BBBY 170519P00042500 P 05/19/17 42.5 1.56 1.69
BBBY 170519P00045000 P 05/19/17 45.0 2.37 2.53
BBBY 170519P00047500 P 05/19/17 47.5 3.45 3.65
BBBY 170519P00050000 P 05/19/17 50.0 4.75 5.05
BBBY 170519P00052500 P 05/19/17 52.5 6.40 6.70
BBBY 170519P00055000 P 05/19/17 55.0 8.20 8.60
BBBY 170519P00060000 P 05/19/17 60.0 12.30 14.50
BBBY 170519P00065000 P 05/19/17 65.0 16.90 19.25
BBBY 180119C00022500 C 01/19/18 22.5 22.50 26.95
BBBY 180119C00025000 C 01/19/18 25.0 20.00 24.95
BBBY 180119C00027500 C 01/19/18 27.5 18.20 21.65
BBBY 180119C00030000 C 01/19/18 30.0 16.15 19.00
BBBY 180119C00032500 C 01/19/18 32.5 14.05 17.00
BBBY 180119C00035000 C 01/19/18 35.0 12.55 14.55
BBBY 180119C00037500 C 01/19/18 37.5 10.40 12.25
BBBY 180119C00040000 C 01/19/18 40.0 8.90 10.40
BBBY 180119C00042500 C 01/19/18 42.5 6.85 8.70
BBBY 180119C00045000 C 01/19/18 45.0 5.65 7.20
BBBY 180119C00047500 C 01/19/18 47.5 4.15 6.00
BBBY 180119C00050000 C 01/19/18 50.0 3.10 4.65
BBBY 180119C00052500 C 01/19/18 52.5 2.83 3.65
BBBY 180119C00055000 C 01/19/18 55.0 1.74 2.81
BBBY 180119C00057500 C 01/19/18 57.5 1.21 2.20
BBBY 180119C00060000 C 01/19/18 60.0 1.05 1.65
BBBY 180119C00062500 C 01/19/18 62.5 0.43 1.20
BBBY 180119C00065000 C 01/19/18 65.0 0.32 1.15
BBBY 180119C00067500 C 01/19/18 67.5 0.23 0.92
BBBY 180119C00070000 C 01/19/18 70.0 0.07 0.50
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.60
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.40
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.28
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.20
BBBY 180119P00022500 P 01/19/18 22.5 0.06 0.64
BBBY 180119P00025000 P 01/19/18 25.0 0.17 0.85
BBBY 180119P00027500 P 01/19/18 27.5 0.16 1.08
BBBY 180119P00030000 P 01/19/18 30.0 0.59 1.24
BBBY 180119P00032500 P 01/19/18 32.5 0.90 1.46
BBBY 180119P00035000 P 01/19/18 35.0 1.27 1.90
BBBY 180119P00037500 P 01/19/18 37.5 1.73 2.57
BBBY 180119P00040000 P 01/19/18 40.0 2.40 3.15
BBBY 180119P00042500 P 01/19/18 42.5 3.15 4.30
BBBY 180119P00045000 P 01/19/18 45.0 4.10 4.75
BBBY 180119P00047500 P 01/19/18 47.5 5.20 6.65
BBBY 180119P00050000 P 01/19/18 50.0 6.10 8.15
BBBY 180119P00052500 P 01/19/18 52.5 8.00 9.75
BBBY 180119P00055000 P 01/19/18 55.0 9.70 11.45
BBBY 180119P00057500 P 01/19/18 57.5 10.30 13.25
BBBY 180119P00060000 P 01/19/18 60.0 13.10 15.25
BBBY 180119P00062500 P 01/19/18 62.5 15.35 17.80
BBBY 180119P00065000 P 01/19/18 65.0 17.60 20.05
BBBY 180119P00067500 P 01/19/18 67.5 19.55 22.40
BBBY 180119P00070000 P 01/19/18 70.0 20.70 24.80
BBBY 180119P00075000 P 01/19/18 75.0 25.05 29.70
BBBY 180119P00080000 P 01/19/18 80.0 31.00 35.25
BBBY 180119P00085000 P 01/19/18 85.0 35.55 40.00
BBBY 180119P00090000 P 01/19/18 90.0 40.50 45.00
BBBY 190118C00022500 C 01/18/19 22.5 22.50 26.95
BBBY 190118C00025000 C 01/18/19 25.0 20.55 24.85
BBBY 190118C00027500 C 01/18/19 27.5 18.50 22.60
BBBY 190118C00030000 C 01/18/19 30.0 16.40 19.85
BBBY 190118C00032500 C 01/18/19 32.5 14.15 18.25
BBBY 190118C00035000 C 01/18/19 35.0 12.75 16.45
BBBY 190118C00037500 C 01/18/19 37.5 11.65 14.80
BBBY 190118C00040000 C 01/18/19 40.0 9.95 12.70
BBBY 190118C00042500 C 01/18/19 42.5 8.50 10.75
BBBY 190118C00045000 C 01/18/19 45.0 7.15 9.30
BBBY 190118C00047500 C 01/18/19 47.5 5.95 8.05
BBBY 190118C00050000 C 01/18/19 50.0 5.40 6.90
BBBY 190118C00055000 C 01/18/19 55.0 3.35 5.00
BBBY 190118C00060000 C 01/18/19 60.0 2.29 3.50
BBBY 190118P00022500 P 01/18/19 22.5 0.31 1.23
BBBY 190118P00025000 P 01/18/19 25.0 0.55 1.51
BBBY 190118P00027500 P 01/18/19 27.5 0.92 1.86
BBBY 190118P00030000 P 01/18/19 30.0 1.28 2.28
BBBY 190118P00032500 P 01/18/19 32.5 1.82 2.49
BBBY 190118P00035000 P 01/18/19 35.0 2.48 3.50
BBBY 190118P00037500 P 01/18/19 37.5 3.15 4.30
BBBY 190118P00040000 P 01/18/19 40.0 3.95 5.20
BBBY 190118P00042500 P 01/18/19 42.5 4.95 6.20
BBBY 190118P00045000 P 01/18/19 45.0 5.90 7.20
BBBY 190118P00047500 P 01/18/19 47.5 7.10 8.65
BBBY 190118P00050000 P 01/18/19 50.0 8.40 10.10
BBBY 190118P00055000 P 01/18/19 55.0 11.45 13.35
BBBY 190118P00060000 P 01/18/19 60.0 14.90 17.05

OPRA data is delayed 15 minutes.