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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170127C00025000 C 01/27/17 25.0 15.30 16.50
BBBY 170127C00027500 C 01/27/17 27.5 11.15 15.60
BBBY 170127C00030000 C 01/27/17 30.0 9.05 13.10
BBBY 170127C00032500 C 01/27/17 32.5 6.10 10.60
BBBY 170127C00033500 C 01/27/17 33.5 5.15 8.60
BBBY 170127C00034000 C 01/27/17 34.0 6.10 8.55
BBBY 170127C00035000 C 01/27/17 35.0 3.90 7.80
BBBY 170127C00036000 C 01/27/17 36.0 3.05 6.55
BBBY 170127C00036500 C 01/27/17 36.5 2.80 6.45
BBBY 170127C00037000 C 01/27/17 37.0 1.96 6.15
BBBY 170127C00037500 C 01/27/17 37.5 1.38 5.65
BBBY 170127C00038000 C 01/27/17 38.0 0.30 3.65
BBBY 170127C00038500 C 01/27/17 38.5 0.40 3.30
BBBY 170127C00039000 C 01/27/17 39.0 1.12 3.15
BBBY 170127C00039500 C 01/27/17 39.5 1.14 1.59
BBBY 170127C00040000 C 01/27/17 40.0 0.88 0.99
BBBY 170127C00040500 C 01/27/17 40.5 0.58 0.65
BBBY 170127C00041000 C 01/27/17 41.0 0.34 0.40
BBBY 170127C00041500 C 01/27/17 41.5 0.17 0.24
BBBY 170127C00042000 C 01/27/17 42.0 0.08 0.15
BBBY 170127C00042500 C 01/27/17 42.5 0.03 0.09
BBBY 170127C00043000 C 01/27/17 43.0 0.00 0.09
BBBY 170127C00043500 C 01/27/17 43.5 0.00 0.23
BBBY 170127C00044000 C 01/27/17 44.0 0.00 0.22
BBBY 170127C00044500 C 01/27/17 44.5 0.00 0.21
BBBY 170127C00045000 C 01/27/17 45.0 0.00 0.21
BBBY 170127C00045500 C 01/27/17 45.5 0.00 0.20
BBBY 170127C00046000 C 01/27/17 46.0 0.00 0.19
BBBY 170127C00046500 C 01/27/17 46.5 0.00 0.50
BBBY 170127C00047000 C 01/27/17 47.0 0.00 0.48
BBBY 170127C00047500 C 01/27/17 47.5 0.00 0.49
BBBY 170127C00048000 C 01/27/17 48.0 0.00 0.49
BBBY 170127C00048500 C 01/27/17 48.5 0.00 0.48
BBBY 170127C00049000 C 01/27/17 49.0 0.00 0.49
BBBY 170127C00049500 C 01/27/17 49.5 0.00 0.50
BBBY 170127C00050000 C 01/27/17 50.0 0.00 0.48
BBBY 170127C00050500 C 01/27/17 50.5 0.00 0.48
BBBY 170127C00051000 C 01/27/17 51.0 0.00 0.48
BBBY 170127C00051500 C 01/27/17 51.5 0.00 0.50
BBBY 170127C00052000 C 01/27/17 52.0 0.00 0.48
BBBY 170127C00052500 C 01/27/17 52.5 0.00 0.50
BBBY 170127C00053000 C 01/27/17 53.0 0.00 0.48
BBBY 170127C00053500 C 01/27/17 53.5 0.00 0.50
BBBY 170127C00054000 C 01/27/17 54.0 0.00 0.49
BBBY 170127C00054500 C 01/27/17 54.5 0.00 0.49
BBBY 170127C00055000 C 01/27/17 55.0 0.00 0.49
BBBY 170127C00060000 C 01/27/17 60.0 0.00 0.48
BBBY 170127P00025000 P 01/27/17 25.0 0.00 0.50
BBBY 170127P00027500 P 01/27/17 27.5 0.00 0.48
BBBY 170127P00030000 P 01/27/17 30.0 0.00 0.49
BBBY 170127P00032500 P 01/27/17 32.5 0.00 0.47
BBBY 170127P00033500 P 01/27/17 33.5 0.00 0.49
BBBY 170127P00034000 P 01/27/17 34.0 0.00 0.47
BBBY 170127P00035000 P 01/27/17 35.0 0.00 0.34
BBBY 170127P00036000 P 01/27/17 36.0 0.00 0.49
BBBY 170127P00036500 P 01/27/17 36.5 0.00 0.49
BBBY 170127P00037000 P 01/27/17 37.0 0.00 0.21
BBBY 170127P00037500 P 01/27/17 37.5 0.00 0.22
BBBY 170127P00038000 P 01/27/17 38.0 0.00 0.23
BBBY 170127P00038500 P 01/27/17 38.5 0.00 0.25
BBBY 170127P00039000 P 01/27/17 39.0 0.05 0.13
BBBY 170127P00039500 P 01/27/17 39.5 0.11 0.18
BBBY 170127P00040000 P 01/27/17 40.0 0.22 0.28
BBBY 170127P00040500 P 01/27/17 40.5 0.38 0.47
BBBY 170127P00041000 P 01/27/17 41.0 0.67 0.73
BBBY 170127P00041500 P 01/27/17 41.5 0.97 1.08
BBBY 170127P00042000 P 01/27/17 42.0 1.27 1.78
BBBY 170127P00042500 P 01/27/17 42.5 1.57 2.25
BBBY 170127P00043000 P 01/27/17 43.0 2.25 3.45
BBBY 170127P00043500 P 01/27/17 43.5 0.56 5.00
BBBY 170127P00044000 P 01/27/17 44.0 2.67 3.60
BBBY 170127P00044500 P 01/27/17 44.5 1.50 5.25
BBBY 170127P00045000 P 01/27/17 45.0 3.75 4.85
BBBY 170127P00045500 P 01/27/17 45.5 2.35 6.35
BBBY 170127P00046000 P 01/27/17 46.0 3.45 6.90
BBBY 170127P00046500 P 01/27/17 46.5 4.80 6.55
BBBY 170127P00047000 P 01/27/17 47.0 4.45 7.80
BBBY 170127P00047500 P 01/27/17 47.5 4.25 8.20
BBBY 170127P00048000 P 01/27/17 48.0 4.75 8.70
BBBY 170127P00048500 P 01/27/17 48.5 6.20 10.15
BBBY 170127P00049000 P 01/27/17 49.0 6.25 10.65
BBBY 170127P00049500 P 01/27/17 49.5 6.80 11.15
BBBY 170127P00050000 P 01/27/17 50.0 7.30 11.65
BBBY 170127P00050500 P 01/27/17 50.5 7.75 12.15
BBBY 170127P00051000 P 01/27/17 51.0 8.30 12.65
BBBY 170127P00051500 P 01/27/17 51.5 8.65 13.30
BBBY 170127P00052000 P 01/27/17 52.0 9.30 13.65
BBBY 170127P00052500 P 01/27/17 52.5 9.80 14.15
BBBY 170127P00053000 P 01/27/17 53.0 10.15 14.65
BBBY 170127P00053500 P 01/27/17 53.5 10.50 15.15
BBBY 170127P00054000 P 01/27/17 54.0 11.00 15.65
BBBY 170127P00054500 P 01/27/17 54.5 11.50 16.15
BBBY 170127P00055000 P 01/27/17 55.0 12.30 16.65
BBBY 170127P00060000 P 01/27/17 60.0 18.75 19.80
BBBY 170203C00033500 C 02/03/17 33.5 6.90 8.40
BBBY 170203C00034000 C 02/03/17 34.0 6.35 8.05
BBBY 170203C00035000 C 02/03/17 35.0 4.20 6.75
BBBY 170203C00036000 C 02/03/17 36.0 2.25 6.15
BBBY 170203C00036500 C 02/03/17 36.5 2.00 6.50
BBBY 170203C00037000 C 02/03/17 37.0 1.90 6.25
BBBY 170203C00037500 C 02/03/17 37.5 1.53 5.85
BBBY 170203C00038000 C 02/03/17 38.0 2.41 3.30
BBBY 170203C00038500 C 02/03/17 38.5 2.03 3.15
BBBY 170203C00039000 C 02/03/17 39.0 1.28 2.63
BBBY 170203C00039500 C 02/03/17 39.5 1.36 1.61
BBBY 170203C00040000 C 02/03/17 40.0 1.07 1.19
BBBY 170203C00040500 C 02/03/17 40.5 0.80 0.88
BBBY 170203C00041000 C 02/03/17 41.0 0.54 0.63
BBBY 170203C00041500 C 02/03/17 41.5 0.37 0.44
BBBY 170203C00042000 C 02/03/17 42.0 0.22 0.30
BBBY 170203C00042500 C 02/03/17 42.5 0.14 0.22
BBBY 170203C00043000 C 02/03/17 43.0 0.08 0.15
BBBY 170203C00043500 C 02/03/17 43.5 0.03 0.25
BBBY 170203C00044000 C 02/03/17 44.0 0.01 0.32
BBBY 170203C00044500 C 02/03/17 44.5 0.00 0.24
BBBY 170203C00045000 C 02/03/17 45.0 0.00 0.14
BBBY 170203C00045500 C 02/03/17 45.5 0.00 0.22
BBBY 170203C00046000 C 02/03/17 46.0 0.00 0.21
BBBY 170203C00046500 C 02/03/17 46.5 0.00 0.21
BBBY 170203C00047000 C 02/03/17 47.0 0.00 0.21
BBBY 170203C00047500 C 02/03/17 47.5 0.00 0.20
BBBY 170203C00048000 C 02/03/17 48.0 0.00 0.20
BBBY 170203C00048500 C 02/03/17 48.5 0.00 0.49
BBBY 170203C00049000 C 02/03/17 49.0 0.00 0.50
BBBY 170203C00049500 C 02/03/17 49.5 0.00 0.50
BBBY 170203C00050000 C 02/03/17 50.0 0.00 0.49
BBBY 170203C00050500 C 02/03/17 50.5 0.00 0.50
BBBY 170203C00051000 C 02/03/17 51.0 0.00 0.50
BBBY 170203C00051500 C 02/03/17 51.5 0.00 0.49
BBBY 170203C00052000 C 02/03/17 52.0 0.00 0.49
BBBY 170203C00052500 C 02/03/17 52.5 0.00 0.50
BBBY 170203C00053000 C 02/03/17 53.0 0.00 0.20
BBBY 170203C00053500 C 02/03/17 53.5 0.00 0.50
BBBY 170203C00054000 C 02/03/17 54.0 0.00 0.50
BBBY 170203P00033500 P 02/03/17 33.5 0.00 0.50
BBBY 170203P00034000 P 02/03/17 34.0 0.00 0.48
BBBY 170203P00035000 P 02/03/17 35.0 0.00 0.21
BBBY 170203P00036000 P 02/03/17 36.0 0.00 0.23
BBBY 170203P00036500 P 02/03/17 36.5 0.00 0.23
BBBY 170203P00037000 P 02/03/17 37.0 0.01 0.25
BBBY 170203P00037500 P 02/03/17 37.5 0.04 0.25
BBBY 170203P00038000 P 02/03/17 38.0 0.05 0.28
BBBY 170203P00038500 P 02/03/17 38.5 0.11 0.22
BBBY 170203P00039000 P 02/03/17 39.0 0.19 0.26
BBBY 170203P00039500 P 02/03/17 39.5 0.26 0.34
BBBY 170203P00040000 P 02/03/17 40.0 0.40 0.49
BBBY 170203P00040500 P 02/03/17 40.5 0.60 0.68
BBBY 170203P00041000 P 02/03/17 41.0 0.84 0.94
BBBY 170203P00041500 P 02/03/17 41.5 1.14 1.26
BBBY 170203P00042000 P 02/03/17 42.0 1.49 1.64
BBBY 170203P00042500 P 02/03/17 42.5 1.90 2.14
BBBY 170203P00043000 P 02/03/17 43.0 1.96 2.69
BBBY 170203P00043500 P 02/03/17 43.5 1.22 3.75
BBBY 170203P00044000 P 02/03/17 44.0 2.23 3.60
BBBY 170203P00044500 P 02/03/17 44.5 1.35 4.10
BBBY 170203P00045000 P 02/03/17 45.0 1.85 5.95
BBBY 170203P00045500 P 02/03/17 45.5 4.25 5.60
BBBY 170203P00046000 P 02/03/17 46.0 2.96 5.55
BBBY 170203P00046500 P 02/03/17 46.5 3.40 6.35
BBBY 170203P00047000 P 02/03/17 47.0 3.75 7.65
BBBY 170203P00047500 P 02/03/17 47.5 4.40 8.10
BBBY 170203P00048000 P 02/03/17 48.0 5.55 7.65
BBBY 170203P00048500 P 02/03/17 48.5 5.25 9.60
BBBY 170203P00049000 P 02/03/17 49.0 5.75 10.15
BBBY 170203P00049500 P 02/03/17 49.5 6.50 10.95
BBBY 170203P00050000 P 02/03/17 50.0 6.95 11.45
BBBY 170203P00050500 P 02/03/17 50.5 7.45 11.90
BBBY 170203P00051000 P 02/03/17 51.0 8.00 12.45
BBBY 170203P00051500 P 02/03/17 51.5 8.40 12.90
BBBY 170203P00052000 P 02/03/17 52.0 8.75 13.25
BBBY 170203P00052500 P 02/03/17 52.5 9.30 13.65
BBBY 170203P00053000 P 02/03/17 53.0 9.80 14.15
BBBY 170203P00053500 P 02/03/17 53.5 10.30 14.90
BBBY 170203P00054000 P 02/03/17 54.0 12.75 13.90
BBBY 170210C00033500 C 02/10/17 33.5 6.85 7.95
BBBY 170210C00034000 C 02/10/17 34.0 4.70 7.80
BBBY 170210C00034500 C 02/10/17 34.5 4.90 7.40
BBBY 170210C00035000 C 02/10/17 35.0 4.00 8.30
BBBY 170210C00035500 C 02/10/17 35.5 3.20 6.40
BBBY 170210C00036000 C 02/10/17 36.0 3.45 7.30
BBBY 170210C00036500 C 02/10/17 36.5 2.56 6.85
BBBY 170210C00037000 C 02/10/17 37.0 2.04 6.35
BBBY 170210C00037500 C 02/10/17 37.5 1.85 5.25
BBBY 170210C00038000 C 02/10/17 38.0 1.15 3.40
BBBY 170210C00038500 C 02/10/17 38.5 1.95 2.94
BBBY 170210C00039000 C 02/10/17 39.0 1.95 2.31
BBBY 170210C00039500 C 02/10/17 39.5 1.61 1.73
BBBY 170210C00040000 C 02/10/17 40.0 1.28 1.38
BBBY 170210C00040500 C 02/10/17 40.5 1.00 1.08
BBBY 170210C00041000 C 02/10/17 41.0 0.74 0.82
BBBY 170210C00041500 C 02/10/17 41.5 0.54 0.61
BBBY 170210C00042000 C 02/10/17 42.0 0.38 0.45
BBBY 170210C00042500 C 02/10/17 42.5 0.25 0.33
BBBY 170210C00043000 C 02/10/17 43.0 0.17 0.24
BBBY 170210C00043500 C 02/10/17 43.5 0.11 0.18
BBBY 170210C00044000 C 02/10/17 44.0 0.06 0.22
BBBY 170210C00044500 C 02/10/17 44.5 0.03 0.30
BBBY 170210C00045000 C 02/10/17 45.0 0.01 0.27
BBBY 170210C00045500 C 02/10/17 45.5 0.00 0.25
BBBY 170210C00046000 C 02/10/17 46.0 0.00 0.23
BBBY 170210C00046500 C 02/10/17 46.5 0.00 0.22
BBBY 170210C00047000 C 02/10/17 47.0 0.00 0.22
BBBY 170210C00047500 C 02/10/17 47.5 0.00 0.20
BBBY 170210C00048000 C 02/10/17 48.0 0.00 0.21
BBBY 170210C00048500 C 02/10/17 48.5 0.00 0.21
BBBY 170210P00033500 P 02/10/17 33.5 0.00 0.49
BBBY 170210P00034000 P 02/10/17 34.0 0.00 0.22
BBBY 170210P00034500 P 02/10/17 34.5 0.00 0.23
BBBY 170210P00035000 P 02/10/17 35.0 0.00 0.23
BBBY 170210P00035500 P 02/10/17 35.5 0.01 0.24
BBBY 170210P00036000 P 02/10/17 36.0 0.03 0.23
BBBY 170210P00036500 P 02/10/17 36.5 0.04 0.26
BBBY 170210P00037000 P 02/10/17 37.0 0.05 0.28
BBBY 170210P00037500 P 02/10/17 37.5 0.11 0.25
BBBY 170210P00038000 P 02/10/17 38.0 0.17 0.24
BBBY 170210P00038500 P 02/10/17 38.5 0.22 0.30
BBBY 170210P00039000 P 02/10/17 39.0 0.32 0.39
BBBY 170210P00039500 P 02/10/17 39.5 0.43 0.50
BBBY 170210P00040000 P 02/10/17 40.0 0.59 0.67
BBBY 170210P00040500 P 02/10/17 40.5 0.79 0.87
BBBY 170210P00041000 P 02/10/17 41.0 1.02 1.12
BBBY 170210P00041500 P 02/10/17 41.5 1.34 1.42
BBBY 170210P00042000 P 02/10/17 42.0 1.67 1.89
BBBY 170210P00042500 P 02/10/17 42.5 1.95 2.45
BBBY 170210P00043000 P 02/10/17 43.0 2.32 3.05
BBBY 170210P00043500 P 02/10/17 43.5 2.26 4.75
BBBY 170210P00044000 P 02/10/17 44.0 1.68 5.50
BBBY 170210P00044500 P 02/10/17 44.5 1.72 5.80
BBBY 170210P00045000 P 02/10/17 45.0 2.76 5.20
BBBY 170210P00045500 P 02/10/17 45.5 2.35 5.30
BBBY 170210P00046000 P 02/10/17 46.0 2.90 5.65
BBBY 170210P00046500 P 02/10/17 46.5 3.35 6.15
BBBY 170210P00047000 P 02/10/17 47.0 3.85 7.50
BBBY 170210P00047500 P 02/10/17 47.5 4.35 7.45
BBBY 170210P00048000 P 02/10/17 48.0 5.45 7.70
BBBY 170210P00048500 P 02/10/17 48.5 7.00 8.35
BBBY 170217C00022500 C 02/17/17 22.5 17.95 18.95
BBBY 170217C00025000 C 02/17/17 25.0 14.05 18.20
BBBY 170217C00027500 C 02/17/17 27.5 12.70 13.80
BBBY 170217C00030000 C 02/17/17 30.0 10.45 11.20
BBBY 170217C00032500 C 02/17/17 32.5 7.95 8.80
BBBY 170217C00035000 C 02/17/17 35.0 3.75 6.45
BBBY 170217C00037500 C 02/17/17 37.5 3.20 4.00
BBBY 170217C00040000 C 02/17/17 40.0 1.46 1.53
BBBY 170217C00042500 C 02/17/17 42.5 0.37 0.45
BBBY 170217C00045000 C 02/17/17 45.0 0.06 0.17
BBBY 170217C00047500 C 02/17/17 47.5 0.00 0.12
BBBY 170217C00050000 C 02/17/17 50.0 0.00 0.10
BBBY 170217C00052500 C 02/17/17 52.5 0.00 0.20
BBBY 170217C00055000 C 02/17/17 55.0 0.00 0.20
BBBY 170217C00057500 C 02/17/17 57.5 0.00 0.20
BBBY 170217C00060000 C 02/17/17 60.0 0.00 0.19
BBBY 170217C00065000 C 02/17/17 65.0 0.00 0.19
BBBY 170217P00022500 P 02/17/17 22.5 0.00 0.19
BBBY 170217P00025000 P 02/17/17 25.0 0.00 0.20
BBBY 170217P00027500 P 02/17/17 27.5 0.00 0.20
BBBY 170217P00030000 P 02/17/17 30.0 0.00 0.13
BBBY 170217P00032500 P 02/17/17 32.5 0.00 0.20
BBBY 170217P00035000 P 02/17/17 35.0 0.02 0.15
BBBY 170217P00037500 P 02/17/17 37.5 0.19 0.32
BBBY 170217P00040000 P 02/17/17 40.0 0.74 0.81
BBBY 170217P00042500 P 02/17/17 42.5 2.14 2.29
BBBY 170217P00045000 P 02/17/17 45.0 3.90 4.85
BBBY 170217P00047500 P 02/17/17 47.5 6.30 7.25
BBBY 170217P00050000 P 02/17/17 50.0 8.75 9.95
BBBY 170217P00052500 P 02/17/17 52.5 9.40 13.20
BBBY 170217P00055000 P 02/17/17 55.0 11.90 15.95
BBBY 170217P00057500 P 02/17/17 57.5 14.25 18.05
BBBY 170217P00060000 P 02/17/17 60.0 16.75 20.95
BBBY 170217P00065000 P 02/17/17 65.0 23.75 24.90
BBBY 170224C00033500 C 02/24/17 33.5 6.95 8.00
BBBY 170224C00034000 C 02/24/17 34.0 4.35 8.55
BBBY 170224C00035000 C 02/24/17 35.0 3.40 7.05
BBBY 170224C00035500 C 02/24/17 35.5 3.05 7.45
BBBY 170224C00036000 C 02/24/17 36.0 3.15 7.40
BBBY 170224C00036500 C 02/24/17 36.5 2.45 6.65
BBBY 170224C00037000 C 02/24/17 37.0 2.05 4.50
BBBY 170224C00037500 C 02/24/17 37.5 2.41 4.05
BBBY 170224C00038000 C 02/24/17 38.0 2.40 3.65
BBBY 170224C00038500 C 02/24/17 38.5 2.58 2.86
BBBY 170224C00039000 C 02/24/17 39.0 2.21 2.35
BBBY 170224C00039500 C 02/24/17 39.5 1.86 1.99
BBBY 170224C00040000 C 02/24/17 40.0 1.56 1.66
BBBY 170224C00040500 C 02/24/17 40.5 1.26 1.36
BBBY 170224C00041000 C 02/24/17 41.0 1.02 1.11
BBBY 170224C00041500 C 02/24/17 41.5 0.81 0.89
BBBY 170224C00042000 C 02/24/17 42.0 0.62 0.71
BBBY 170224C00042500 C 02/24/17 42.5 0.48 0.55
BBBY 170224C00043000 C 02/24/17 43.0 0.36 0.43
BBBY 170224C00043500 C 02/24/17 43.5 0.26 0.34
BBBY 170224C00044000 C 02/24/17 44.0 0.19 0.26
BBBY 170224C00044500 C 02/24/17 44.5 0.14 0.25
BBBY 170224C00045000 C 02/24/17 45.0 0.09 0.22
BBBY 170224C00045500 C 02/24/17 45.5 0.07 0.18
BBBY 170224C00046000 C 02/24/17 46.0 0.04 0.14
BBBY 170224C00046500 C 02/24/17 46.5 0.03 0.11
BBBY 170224C00047000 C 02/24/17 47.0 0.01 0.09
BBBY 170224C00047500 C 02/24/17 47.5 0.01 0.07
BBBY 170224C00048000 C 02/24/17 48.0 0.00 0.07
BBBY 170224C00048500 C 02/24/17 48.5 0.00 0.05
BBBY 170224C00049000 C 02/24/17 49.0 0.00 0.05
BBBY 170224P00033500 P 02/24/17 33.5 0.01 0.10
BBBY 170224P00034000 P 02/24/17 34.0 0.01 0.12
BBBY 170224P00035000 P 02/24/17 35.0 0.04 0.14
BBBY 170224P00035500 P 02/24/17 35.5 0.06 0.17
BBBY 170224P00036000 P 02/24/17 36.0 0.10 0.19
BBBY 170224P00036500 P 02/24/17 36.5 0.13 0.24
BBBY 170224P00037000 P 02/24/17 37.0 0.19 0.28
BBBY 170224P00037500 P 02/24/17 37.5 0.25 0.34
BBBY 170224P00038000 P 02/24/17 38.0 0.32 0.40
BBBY 170224P00038500 P 02/24/17 38.5 0.43 0.49
BBBY 170224P00039000 P 02/24/17 39.0 0.55 0.60
BBBY 170224P00039500 P 02/24/17 39.5 0.68 0.75
BBBY 170224P00040000 P 02/24/17 40.0 0.86 0.93
BBBY 170224P00040500 P 02/24/17 40.5 1.07 1.15
BBBY 170224P00041000 P 02/24/17 41.0 1.31 1.40
BBBY 170224P00041500 P 02/24/17 41.5 1.59 1.69
BBBY 170224P00042000 P 02/24/17 42.0 1.90 2.02
BBBY 170224P00042500 P 02/24/17 42.5 2.21 2.43
BBBY 170224P00043000 P 02/24/17 43.0 2.58 2.82
BBBY 170224P00043500 P 02/24/17 43.5 2.98 3.20
BBBY 170224P00044000 P 02/24/17 44.0 3.00 5.50
BBBY 170224P00044500 P 02/24/17 44.5 3.25 5.10
BBBY 170224P00045000 P 02/24/17 45.0 2.65 6.30
BBBY 170224P00045500 P 02/24/17 45.5 2.55 6.05
BBBY 170224P00046000 P 02/24/17 46.0 3.00 7.40
BBBY 170224P00046500 P 02/24/17 46.5 3.30 6.20
BBBY 170224P00047000 P 02/24/17 47.0 3.80 6.70
BBBY 170224P00047500 P 02/24/17 47.5 4.25 7.20
BBBY 170224P00048000 P 02/24/17 48.0 6.75 7.65
BBBY 170224P00048500 P 02/24/17 48.5 5.85 9.45
BBBY 170224P00049000 P 02/24/17 49.0 7.80 8.80
BBBY 170303C00033000 C 03/03/17 33.0 7.35 8.55
BBBY 170303C00033500 C 03/03/17 33.5 4.85 8.50
BBBY 170303C00034000 C 03/03/17 34.0 4.75 9.10
BBBY 170303C00034500 C 03/03/17 34.5 4.60 8.90
BBBY 170303C00035000 C 03/03/17 35.0 3.75 8.35
BBBY 170303C00035500 C 03/03/17 35.5 3.50 7.80
BBBY 170303C00036000 C 03/03/17 36.0 3.40 7.45
BBBY 170303C00036500 C 03/03/17 36.5 2.55 5.00
BBBY 170303C00037000 C 03/03/17 37.0 1.91 4.55
BBBY 170303C00037500 C 03/03/17 37.5 1.61 4.15
BBBY 170303C00038000 C 03/03/17 38.0 3.05 3.35
BBBY 170303C00038500 C 03/03/17 38.5 2.69 2.98
BBBY 170303C00039000 C 03/03/17 39.0 2.31 2.47
BBBY 170303C00039500 C 03/03/17 39.5 2.00 2.11
BBBY 170303C00040000 C 03/03/17 40.0 1.69 1.79
BBBY 170303C00040500 C 03/03/17 40.5 1.40 1.50
BBBY 170303C00041000 C 03/03/17 41.0 1.15 1.25
BBBY 170303C00041500 C 03/03/17 41.5 0.93 1.02
BBBY 170303C00042000 C 03/03/17 42.0 0.75 0.83
BBBY 170303C00042500 C 03/03/17 42.5 0.58 0.67
BBBY 170303C00043000 C 03/03/17 43.0 0.45 0.54
BBBY 170303C00043500 C 03/03/17 43.5 0.34 0.43
BBBY 170303C00044000 C 03/03/17 44.0 0.26 0.36
BBBY 170303C00044500 C 03/03/17 44.5 0.20 0.30
BBBY 170303C00045000 C 03/03/17 45.0 0.15 0.27
BBBY 170303C00045500 C 03/03/17 45.5 0.11 0.22
BBBY 170303C00046000 C 03/03/17 46.0 0.08 0.19
BBBY 170303C00046500 C 03/03/17 46.5 0.05 0.16
BBBY 170303C00047000 C 03/03/17 47.0 0.04 0.12
BBBY 170303C00047500 C 03/03/17 47.5 0.02 0.10
BBBY 170303C00048000 C 03/03/17 48.0 0.00 0.09
BBBY 170303C00048500 C 03/03/17 48.5 0.00 0.08
BBBY 170303P00033000 P 03/03/17 33.0 0.01 0.11
BBBY 170303P00033500 P 03/03/17 33.5 0.02 0.12
BBBY 170303P00034000 P 03/03/17 34.0 0.02 0.15
BBBY 170303P00034500 P 03/03/17 34.5 0.05 0.16
BBBY 170303P00035000 P 03/03/17 35.0 0.07 0.19
BBBY 170303P00035500 P 03/03/17 35.5 0.11 0.21
BBBY 170303P00036000 P 03/03/17 36.0 0.15 0.25
BBBY 170303P00036500 P 03/03/17 36.5 0.20 0.30
BBBY 170303P00037000 P 03/03/17 37.0 0.26 0.35
BBBY 170303P00037500 P 03/03/17 37.5 0.33 0.40
BBBY 170303P00038000 P 03/03/17 38.0 0.39 0.49
BBBY 170303P00038500 P 03/03/17 38.5 0.50 0.59
BBBY 170303P00039000 P 03/03/17 39.0 0.65 0.71
BBBY 170303P00039500 P 03/03/17 39.5 0.81 0.87
BBBY 170303P00040000 P 03/03/17 40.0 0.97 1.06
BBBY 170303P00040500 P 03/03/17 40.5 1.19 1.28
BBBY 170303P00041000 P 03/03/17 41.0 1.44 1.53
BBBY 170303P00041500 P 03/03/17 41.5 1.69 1.82
BBBY 170303P00042000 P 03/03/17 42.0 2.02 2.14
BBBY 170303P00042500 P 03/03/17 42.5 2.32 2.50
BBBY 170303P00043000 P 03/03/17 43.0 2.66 2.92
BBBY 170303P00043500 P 03/03/17 43.5 3.05 3.30
BBBY 170303P00044000 P 03/03/17 44.0 3.45 3.70
BBBY 170303P00044500 P 03/03/17 44.5 3.55 4.35
BBBY 170303P00045000 P 03/03/17 45.0 4.00 5.95
BBBY 170303P00045500 P 03/03/17 45.5 3.00 6.40
BBBY 170303P00046000 P 03/03/17 46.0 2.95 6.30
BBBY 170303P00046500 P 03/03/17 46.5 3.35 6.45
BBBY 170303P00047000 P 03/03/17 47.0 3.80 6.70
BBBY 170303P00047500 P 03/03/17 47.5 4.30 7.40
BBBY 170303P00048000 P 03/03/17 48.0 4.75 8.20
BBBY 170303P00048500 P 03/03/17 48.5 7.10 8.20
BBBY 170519C00022500 C 05/19/17 22.5 17.85 19.10
BBBY 170519C00025000 C 05/19/17 25.0 13.50 18.15
BBBY 170519C00027500 C 05/19/17 27.5 11.50 15.80
BBBY 170519C00030000 C 05/19/17 30.0 8.80 11.60
BBBY 170519C00032500 C 05/19/17 32.5 7.20 9.15
BBBY 170519C00035000 C 05/19/17 35.0 5.00 7.00
BBBY 170519C00037500 C 05/19/17 37.5 4.45 4.75
BBBY 170519C00040000 C 05/19/17 40.0 2.91 3.05
BBBY 170519C00042500 C 05/19/17 42.5 1.75 1.85
BBBY 170519C00045000 C 05/19/17 45.0 0.96 1.05
BBBY 170519C00047500 C 05/19/17 47.5 0.48 0.57
BBBY 170519C00050000 C 05/19/17 50.0 0.23 0.40
BBBY 170519C00052500 C 05/19/17 52.5 0.09 0.24
BBBY 170519C00055000 C 05/19/17 55.0 0.02 0.14
BBBY 170519C00057500 C 05/19/17 57.5 0.00 0.09
BBBY 170519C00060000 C 05/19/17 60.0 0.00 0.06
BBBY 170519C00065000 C 05/19/17 65.0 0.00 0.03
BBBY 170519P00022500 P 05/19/17 22.5 0.00 0.09
BBBY 170519P00025000 P 05/19/17 25.0 0.00 0.13
BBBY 170519P00027500 P 05/19/17 27.5 0.05 0.21
BBBY 170519P00030000 P 05/19/17 30.0 0.13 0.31
BBBY 170519P00032500 P 05/19/17 32.5 0.32 0.49
BBBY 170519P00035000 P 05/19/17 35.0 0.70 0.77
BBBY 170519P00037500 P 05/19/17 37.5 1.30 1.38
BBBY 170519P00040000 P 05/19/17 40.0 2.23 2.35
BBBY 170519P00042500 P 05/19/17 42.5 3.50 3.70
BBBY 170519P00045000 P 05/19/17 45.0 5.15 5.35
BBBY 170519P00047500 P 05/19/17 47.5 6.85 7.65
BBBY 170519P00050000 P 05/19/17 50.0 9.00 10.05
BBBY 170519P00052500 P 05/19/17 52.5 9.45 13.30
BBBY 170519P00055000 P 05/19/17 55.0 13.85 15.35
BBBY 170519P00057500 P 05/19/17 57.5 16.05 17.20
BBBY 170519P00060000 P 05/19/17 60.0 18.50 19.90
BBBY 170519P00065000 P 05/19/17 65.0 23.50 24.95
BBBY 170818C00025000 C 08/18/17 25.0 14.95 16.70
BBBY 170818C00027500 C 08/18/17 27.5 11.60 14.10
BBBY 170818C00030000 C 08/18/17 30.0 9.15 11.80
BBBY 170818C00032500 C 08/18/17 32.5 7.50 9.65
BBBY 170818C00035000 C 08/18/17 35.0 6.95 7.30
BBBY 170818C00037500 C 08/18/17 37.5 5.20 5.60
BBBY 170818C00040000 C 08/18/17 40.0 3.75 3.95
BBBY 170818C00042500 C 08/18/17 42.5 2.62 2.77
BBBY 170818C00045000 C 08/18/17 45.0 1.73 1.86
BBBY 170818C00047500 C 08/18/17 47.5 1.08 1.22
BBBY 170818C00050000 C 08/18/17 50.0 0.68 0.79
BBBY 170818C00052500 C 08/18/17 52.5 0.36 0.59
BBBY 170818C00055000 C 08/18/17 55.0 0.20 0.42
BBBY 170818C00060000 C 08/18/17 60.0 0.05 0.19
BBBY 170818C00065000 C 08/18/17 65.0 0.01 0.10
BBBY 170818C00070000 C 08/18/17 70.0 0.00 0.06
BBBY 170818P00025000 P 08/18/17 25.0 0.10 0.29
BBBY 170818P00027500 P 08/18/17 27.5 0.23 0.44
BBBY 170818P00030000 P 08/18/17 30.0 0.43 0.66
BBBY 170818P00032500 P 08/18/17 32.5 0.75 0.98
BBBY 170818P00035000 P 08/18/17 35.0 1.32 1.51
BBBY 170818P00037500 P 08/18/17 37.5 2.06 2.20
BBBY 170818P00040000 P 08/18/17 40.0 3.05 3.20
BBBY 170818P00042500 P 08/18/17 42.5 4.30 4.55
BBBY 170818P00045000 P 08/18/17 45.0 5.90 6.15
BBBY 170818P00047500 P 08/18/17 47.5 7.75 8.15
BBBY 170818P00050000 P 08/18/17 50.0 9.45 11.60
BBBY 170818P00052500 P 08/18/17 52.5 11.45 13.60
BBBY 170818P00055000 P 08/18/17 55.0 13.65 15.95
BBBY 170818P00060000 P 08/18/17 60.0 17.25 21.80
BBBY 170818P00065000 P 08/18/17 65.0 22.05 26.70
BBBY 170818P00070000 P 08/18/17 70.0 28.50 29.90
BBBY 180119C00022500 C 01/19/18 22.5 16.05 21.00
BBBY 180119C00025000 C 01/19/18 25.0 14.00 17.00
BBBY 180119C00027500 C 01/19/18 27.5 11.80 14.85
BBBY 180119C00030000 C 01/19/18 30.0 11.35 12.50
BBBY 180119C00032500 C 01/19/18 32.5 8.70 10.50
BBBY 180119C00035000 C 01/19/18 35.0 7.80 8.70
BBBY 180119C00037500 C 01/19/18 37.5 6.25 6.90
BBBY 180119C00040000 C 01/19/18 40.0 4.95 5.35
BBBY 180119C00042500 C 01/19/18 42.5 3.75 4.30
BBBY 180119C00045000 C 01/19/18 45.0 2.80 3.15
BBBY 180119C00047500 C 01/19/18 47.5 2.07 2.51
BBBY 180119C00050000 C 01/19/18 50.0 1.48 1.88
BBBY 180119C00052500 C 01/19/18 52.5 1.07 1.40
BBBY 180119C00055000 C 01/19/18 55.0 0.75 1.02
BBBY 180119C00057500 C 01/19/18 57.5 0.42 0.75
BBBY 180119C00060000 C 01/19/18 60.0 0.26 0.59
BBBY 180119C00062500 C 01/19/18 62.5 0.21 0.45
BBBY 180119C00065000 C 01/19/18 65.0 0.09 0.47
BBBY 180119C00067500 C 01/19/18 67.5 0.06 0.43
BBBY 180119C00070000 C 01/19/18 70.0 0.04 0.45
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.31
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.22
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.17
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.13
BBBY 180119P00022500 P 01/19/18 22.5 0.22 0.58
BBBY 180119P00025000 P 01/19/18 25.0 0.50 0.76
BBBY 180119P00027500 P 01/19/18 27.5 0.69 0.95
BBBY 180119P00030000 P 01/19/18 30.0 1.11 1.33
BBBY 180119P00032500 P 01/19/18 32.5 1.57 1.86
BBBY 180119P00035000 P 01/19/18 35.0 2.26 2.50
BBBY 180119P00037500 P 01/19/18 37.5 3.10 3.40
BBBY 180119P00040000 P 01/19/18 40.0 4.15 4.45
BBBY 180119P00042500 P 01/19/18 42.5 5.35 5.75
BBBY 180119P00045000 P 01/19/18 45.0 6.85 7.40
BBBY 180119P00047500 P 01/19/18 47.5 8.60 9.00
BBBY 180119P00050000 P 01/19/18 50.0 10.25 11.05
BBBY 180119P00052500 P 01/19/18 52.5 12.00 13.25
BBBY 180119P00055000 P 01/19/18 55.0 14.35 15.40
BBBY 180119P00057500 P 01/19/18 57.5 16.65 17.60
BBBY 180119P00060000 P 01/19/18 60.0 18.75 22.00
BBBY 180119P00062500 P 01/19/18 62.5 20.30 22.75
BBBY 180119P00065000 P 01/19/18 65.0 21.80 25.70
BBBY 180119P00067500 P 01/19/18 67.5 24.50 29.00
BBBY 180119P00070000 P 01/19/18 70.0 27.00 31.50
BBBY 180119P00075000 P 01/19/18 75.0 32.45 36.50
BBBY 180119P00080000 P 01/19/18 80.0 37.00 41.50
BBBY 180119P00085000 P 01/19/18 85.0 42.00 46.50
BBBY 180119P00090000 P 01/19/18 90.0 46.60 51.50
BBBY 190118C00022500 C 01/18/19 22.5 16.50 21.30
BBBY 190118C00025000 C 01/18/19 25.0 14.50 19.30
BBBY 190118C00027500 C 01/18/19 27.5 12.15 15.95
BBBY 190118C00030000 C 01/18/19 30.0 10.65 14.10
BBBY 190118C00032500 C 01/18/19 32.5 11.10 12.25
BBBY 190118C00035000 C 01/18/19 35.0 9.50 10.65
BBBY 190118C00037500 C 01/18/19 37.5 8.10 9.10
BBBY 190118C00040000 C 01/18/19 40.0 6.75 7.70
BBBY 190118C00042500 C 01/18/19 42.5 5.55 6.60
BBBY 190118C00045000 C 01/18/19 45.0 4.60 5.50
BBBY 190118C00047500 C 01/18/19 47.5 3.75 4.60
BBBY 190118C00050000 C 01/18/19 50.0 3.00 3.90
BBBY 190118C00052500 C 01/18/19 52.5 2.40 3.25
BBBY 190118C00055000 C 01/18/19 55.0 1.90 2.72
BBBY 190118C00057500 C 01/18/19 57.5 1.45 2.20
BBBY 190118C00060000 C 01/18/19 60.0 1.14 1.77
BBBY 190118C00065000 C 01/18/19 65.0 0.75 1.24
BBBY 190118C00070000 C 01/18/19 70.0 0.42 0.92
BBBY 190118P00022500 P 01/18/19 22.5 0.90 1.14
BBBY 190118P00025000 P 01/18/19 25.0 1.10 1.52
BBBY 190118P00027500 P 01/18/19 27.5 1.55 1.98
BBBY 190118P00030000 P 01/18/19 30.0 2.10 2.62
BBBY 190118P00032500 P 01/18/19 32.5 2.76 3.35
BBBY 190118P00035000 P 01/18/19 35.0 3.50 4.20
BBBY 190118P00037500 P 01/18/19 37.5 4.50 5.20
BBBY 190118P00040000 P 01/18/19 40.0 5.60 6.30
BBBY 190118P00042500 P 01/18/19 42.5 6.75 7.50
BBBY 190118P00045000 P 01/18/19 45.0 8.30 9.05
BBBY 190118P00047500 P 01/18/19 47.5 9.85 10.80
BBBY 190118P00050000 P 01/18/19 50.0 11.45 12.35
BBBY 190118P00052500 P 01/18/19 52.5 13.25 14.40
BBBY 190118P00055000 P 01/18/19 55.0 15.25 16.40
BBBY 190118P00057500 P 01/18/19 57.5 17.20 18.40
BBBY 190118P00060000 P 01/18/19 60.0 19.35 21.75
BBBY 190118P00065000 P 01/18/19 65.0 23.90 26.25
BBBY 190118P00070000 P 01/18/19 70.0 27.05 32.00

OPRA data is delayed 15 minutes.