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 (2017-07-28)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 170922C00015000 C 09/22/17 15.0 5.70 10.10
BBBY 170922C00017500 C 09/22/17 17.5 3.40 7.75
BBBY 170922C00020000 C 09/22/17 20.0 1.16 4.10
BBBY 170922C00021000 C 09/22/17 21.0 0.77 2.85
BBBY 170922C00021500 C 09/22/17 21.5 0.68 1.73
BBBY 170922C00022000 C 09/22/17 22.0 0.74 1.05
BBBY 170922C00023000 C 09/22/17 23.0 0.23 0.26
BBBY 170922C00023500 C 09/22/17 23.5 0.07 0.18
BBBY 170922C00024000 C 09/22/17 24.0 0.03 0.11
BBBY 170922C00024500 C 09/22/17 24.5 0.00 0.07
BBBY 170922C00025000 C 09/22/17 25.0 0.00 0.04
BBBY 170922C00025500 C 09/22/17 25.5 0.00 0.05
BBBY 170922C00026000 C 09/22/17 26.0 0.01 0.02
BBBY 170922C00026500 C 09/22/17 26.5 0.01 0.02
BBBY 170922C00027000 C 09/22/17 27.0 0.00 0.01
BBBY 170922C00027500 C 09/22/17 27.5 0.00 0.01
BBBY 170922C00028000 C 09/22/17 28.0 0.00 0.01
BBBY 170922C00028500 C 09/22/17 28.5 0.00 0.01
BBBY 170922C00029000 C 09/22/17 29.0 0.00 0.01
BBBY 170922C00029500 C 09/22/17 29.5 0.00 0.01
BBBY 170922C00030000 C 09/22/17 30.0 0.00 0.01
BBBY 170922C00030500 C 09/22/17 30.5 0.00 0.01
BBBY 170922C00031000 C 09/22/17 31.0 0.00 0.01
BBBY 170922C00031500 C 09/22/17 31.5 0.00 0.01
BBBY 170922C00032000 C 09/22/17 32.0 0.00 0.01
BBBY 170922C00032500 C 09/22/17 32.5 0.00 0.01
BBBY 170922C00033000 C 09/22/17 33.0 0.00 0.01
BBBY 170922C00033500 C 09/22/17 33.5 0.00 0.01
BBBY 170922C00034000 C 09/22/17 34.0 0.00 0.01
BBBY 170922C00034500 C 09/22/17 34.5 0.00 0.01
BBBY 170922C00035000 C 09/22/17 35.0 0.00 0.01
BBBY 170922C00035500 C 09/22/17 35.5 0.00 0.01
BBBY 170922C00036000 C 09/22/17 36.0 0.00 0.01
BBBY 170922C00036500 C 09/22/17 36.5 0.00 0.01
BBBY 170922C00037000 C 09/22/17 37.0 0.00 0.01
BBBY 170922C00040000 C 09/22/17 40.0 0.00 0.69
BBBY 170922C00042500 C 09/22/17 42.5 0.00 0.68
BBBY 170922P00015000 P 09/22/17 15.0 0.00 0.24
BBBY 170922P00017500 P 09/22/17 17.5 0.00 0.02
BBBY 170922P00020000 P 09/22/17 20.0 0.00 0.04
BBBY 170922P00021000 P 09/22/17 21.0 0.00 0.03
BBBY 170922P00021500 P 09/22/17 21.5 0.00 0.07
BBBY 170922P00022000 P 09/22/17 22.0 0.09 0.19
BBBY 170922P00023000 P 09/22/17 23.0 0.40 0.59
BBBY 170922P00023500 P 09/22/17 23.5 0.74 0.97
BBBY 170922P00024000 P 09/22/17 24.0 1.24 1.35
BBBY 170922P00024500 P 09/22/17 24.5 1.63 2.01
BBBY 170922P00025000 P 09/22/17 25.0 2.18 2.39
BBBY 170922P00025500 P 09/22/17 25.5 2.59 2.94
BBBY 170922P00026000 P 09/22/17 26.0 3.05 3.30
BBBY 170922P00026500 P 09/22/17 26.5 3.55 4.10
BBBY 170922P00027000 P 09/22/17 27.0 4.05 4.45
BBBY 170922P00027500 P 09/22/17 27.5 4.65 6.05
BBBY 170922P00028000 P 09/22/17 28.0 5.05 5.50
BBBY 170922P00028500 P 09/22/17 28.5 5.55 6.05
BBBY 170922P00029000 P 09/22/17 29.0 6.05 6.60
BBBY 170922P00029500 P 09/22/17 29.5 4.55 8.50
BBBY 170922P00030000 P 09/22/17 30.0 7.05 9.10
BBBY 170922P00030500 P 09/22/17 30.5 5.40 9.80
BBBY 170922P00031000 P 09/22/17 31.0 6.45 10.25
BBBY 170922P00031500 P 09/22/17 31.5 6.45 10.30
BBBY 170922P00032000 P 09/22/17 32.0 6.85 11.25
BBBY 170922P00032500 P 09/22/17 32.5 7.40 11.75
BBBY 170922P00033000 P 09/22/17 33.0 7.95 12.25
BBBY 170922P00033500 P 09/22/17 33.5 8.50 12.85
BBBY 170922P00034000 P 09/22/17 34.0 9.00 13.00
BBBY 170922P00034500 P 09/22/17 34.5 9.50 13.85
BBBY 170922P00035000 P 09/22/17 35.0 9.95 14.25
BBBY 170922P00035500 P 09/22/17 35.5 10.35 14.75
BBBY 170922P00036000 P 09/22/17 36.0 10.95 15.25
BBBY 170922P00036500 P 09/22/17 36.5 11.35 15.75
BBBY 170922P00037000 P 09/22/17 37.0 11.95 16.25
BBBY 170922P00040000 P 09/22/17 40.0 14.75 19.10
BBBY 170922P00042500 P 09/22/17 42.5 17.30 21.65
BBBY 170929C00020000 C 09/29/17 20.0 1.25 3.50
BBBY 170929C00021000 C 09/29/17 21.0 1.51 2.30
BBBY 170929C00021500 C 09/29/17 21.5 0.61 2.75
BBBY 170929C00022000 C 09/29/17 22.0 0.78 1.26
BBBY 170929C00022500 C 09/29/17 22.5 0.62 0.77
BBBY 170929C00023000 C 09/29/17 23.0 0.40 0.50
BBBY 170929C00023500 C 09/29/17 23.5 0.07 0.38
BBBY 170929C00024000 C 09/29/17 24.0 0.14 0.23
BBBY 170929C00024500 C 09/29/17 24.5 0.00 0.29
BBBY 170929C00025000 C 09/29/17 25.0 0.00 0.21
BBBY 170929C00025500 C 09/29/17 25.5 0.00 0.35
BBBY 170929C00026000 C 09/29/17 26.0 0.00 0.06
BBBY 170929C00026500 C 09/29/17 26.5 0.02 0.06
BBBY 170929C00027000 C 09/29/17 27.0 0.00 0.04
BBBY 170929C00027500 C 09/29/17 27.5 0.00 0.02
BBBY 170929C00028000 C 09/29/17 28.0 0.00 0.04
BBBY 170929C00028500 C 09/29/17 28.5 0.00 0.39
BBBY 170929C00029000 C 09/29/17 29.0 0.01 0.02
BBBY 170929C00029500 C 09/29/17 29.5 0.00 0.25
BBBY 170929C00030000 C 09/29/17 30.0 0.00 0.01
BBBY 170929C00030500 C 09/29/17 30.5 0.00 0.69
BBBY 170929C00031000 C 09/29/17 31.0 0.00 3.90
BBBY 170929C00031500 C 09/29/17 31.5 0.00 0.05
BBBY 170929C00032000 C 09/29/17 32.0 0.00 0.68
BBBY 170929C00032500 C 09/29/17 32.5 0.00 0.01
BBBY 170929C00033000 C 09/29/17 33.0 0.00 0.01
BBBY 170929C00033500 C 09/29/17 33.5 0.00 0.01
BBBY 170929C00034000 C 09/29/17 34.0 0.00 0.02
BBBY 170929C00034500 C 09/29/17 34.5 0.00 0.70
BBBY 170929C00035000 C 09/29/17 35.0 0.00 0.14
BBBY 170929C00035500 C 09/29/17 35.5 0.00 0.70
BBBY 170929C00036000 C 09/29/17 36.0 0.00 0.64
BBBY 170929C00036500 C 09/29/17 36.5 0.00 0.67
BBBY 170929P00020000 P 09/29/17 20.0 0.00 0.11
BBBY 170929P00021000 P 09/29/17 21.0 0.06 0.15
BBBY 170929P00021500 P 09/29/17 21.5 0.12 0.20
BBBY 170929P00022000 P 09/29/17 22.0 0.24 0.30
BBBY 170929P00022500 P 09/29/17 22.5 0.34 0.51
BBBY 170929P00023000 P 09/29/17 23.0 0.67 0.76
BBBY 170929P00023500 P 09/29/17 23.5 0.90 1.11
BBBY 170929P00024000 P 09/29/17 24.0 1.28 1.49
BBBY 170929P00024500 P 09/29/17 24.5 1.62 2.12
BBBY 170929P00025000 P 09/29/17 25.0 2.19 2.47
BBBY 170929P00025500 P 09/29/17 25.5 0.70 4.55
BBBY 170929P00026000 P 09/29/17 26.0 1.86 3.40
BBBY 170929P00026500 P 09/29/17 26.5 3.50 3.90
BBBY 170929P00027000 P 09/29/17 27.0 4.05 4.35
BBBY 170929P00027500 P 09/29/17 27.5 2.48 5.20
BBBY 170929P00028000 P 09/29/17 28.0 5.05 5.45
BBBY 170929P00028500 P 09/29/17 28.5 3.85 6.00
BBBY 170929P00029000 P 09/29/17 29.0 4.15 7.85
BBBY 170929P00029500 P 09/29/17 29.5 4.90 8.60
BBBY 170929P00030000 P 09/29/17 30.0 5.30 9.10
BBBY 170929P00030500 P 09/29/17 30.5 5.40 9.80
BBBY 170929P00031000 P 09/29/17 31.0 5.85 10.20
BBBY 170929P00031500 P 09/29/17 31.5 6.35 10.75
BBBY 170929P00032000 P 09/29/17 32.0 6.85 11.25
BBBY 170929P00032500 P 09/29/17 32.5 7.30 11.70
BBBY 170929P00033000 P 09/29/17 33.0 7.85 12.25
BBBY 170929P00033500 P 09/29/17 33.5 8.45 12.65
BBBY 170929P00034000 P 09/29/17 34.0 8.80 13.20
BBBY 170929P00034500 P 09/29/17 34.5 9.35 13.75
BBBY 170929P00035000 P 09/29/17 35.0 9.80 14.20
BBBY 170929P00035500 P 09/29/17 35.5 10.30 14.70
BBBY 170929P00036000 P 09/29/17 36.0 10.80 15.20
BBBY 170929P00036500 P 09/29/17 36.5 11.30 15.70
BBBY 171006C00020500 C 10/06/17 20.5 1.46 2.96
BBBY 171006C00021000 C 10/06/17 21.0 1.84 2.22
BBBY 171006C00021500 C 10/06/17 21.5 1.06 2.44
BBBY 171006C00022000 C 10/06/17 22.0 0.93 1.58
BBBY 171006C00022500 C 10/06/17 22.5 0.72 1.03
BBBY 171006C00023000 C 10/06/17 23.0 0.50 0.75
BBBY 171006C00023500 C 10/06/17 23.5 0.35 0.56
BBBY 171006C00024000 C 10/06/17 24.0 0.22 0.51
BBBY 171006C00024500 C 10/06/17 24.5 0.01 0.55
BBBY 171006C00025000 C 10/06/17 25.0 0.04 0.26
BBBY 171006C00025500 C 10/06/17 25.5 0.00 0.36
BBBY 171006C00026000 C 10/06/17 26.0 0.00 0.10
BBBY 171006C00026500 C 10/06/17 26.5 0.00 4.10
BBBY 171006C00027000 C 10/06/17 27.0 0.01 0.14
BBBY 171006C00027500 C 10/06/17 27.5 0.00 0.24
BBBY 171006C00028000 C 10/06/17 28.0 0.00 0.10
BBBY 171006C00028500 C 10/06/17 28.5 0.00 0.70
BBBY 171006C00029000 C 10/06/17 29.0 0.00 0.68
BBBY 171006C00029500 C 10/06/17 29.5 0.00 0.46
BBBY 171006C00030000 C 10/06/17 30.0 0.00 0.10
BBBY 171006C00030500 C 10/06/17 30.5 0.00 0.71
BBBY 171006C00031000 C 10/06/17 31.0 0.00 0.68
BBBY 171006C00031500 C 10/06/17 31.5 0.00 0.70
BBBY 171006C00032000 C 10/06/17 32.0 0.00 0.66
BBBY 171006C00032500 C 10/06/17 32.5 0.00 0.69
BBBY 171006C00033000 C 10/06/17 33.0 0.00 0.01
BBBY 171006C00033500 C 10/06/17 33.5 0.00 0.70
BBBY 171006C00034000 C 10/06/17 34.0 0.00 0.11
BBBY 171006C00034500 C 10/06/17 34.5 0.00 0.70
BBBY 171006C00035500 C 10/06/17 35.5 0.00 0.68
BBBY 171006C00036000 C 10/06/17 36.0 0.00 0.71
BBBY 171006C00036500 C 10/06/17 36.5 0.00 0.70
BBBY 171006P00020500 P 10/06/17 20.5 0.07 3.75
BBBY 171006P00021000 P 10/06/17 21.0 0.12 0.31
BBBY 171006P00021500 P 10/06/17 21.5 0.15 0.35
BBBY 171006P00022000 P 10/06/17 22.0 0.32 0.47
BBBY 171006P00022500 P 10/06/17 22.5 0.45 0.66
BBBY 171006P00023000 P 10/06/17 23.0 0.69 1.01
BBBY 171006P00023500 P 10/06/17 23.5 1.02 1.23
BBBY 171006P00024000 P 10/06/17 24.0 1.31 1.73
BBBY 171006P00024500 P 10/06/17 24.5 1.67 2.09
BBBY 171006P00025000 P 10/06/17 25.0 0.92 2.74
BBBY 171006P00025500 P 10/06/17 25.5 2.23 3.00
BBBY 171006P00026000 P 10/06/17 26.0 1.74 4.35
BBBY 171006P00026500 P 10/06/17 26.5 2.67 3.95
BBBY 171006P00027000 P 10/06/17 27.0 4.00 4.40
BBBY 171006P00027500 P 10/06/17 27.5 2.50 5.05
BBBY 171006P00028000 P 10/06/17 28.0 4.05 6.30
BBBY 171006P00028500 P 10/06/17 28.5 4.55 6.85
BBBY 171006P00029000 P 10/06/17 29.0 4.45 7.00
BBBY 171006P00029500 P 10/06/17 29.5 4.80 8.20
BBBY 171006P00030000 P 10/06/17 30.0 5.35 8.90
BBBY 171006P00030500 P 10/06/17 30.5 5.70 10.00
BBBY 171006P00031000 P 10/06/17 31.0 6.30 10.55
BBBY 171006P00031500 P 10/06/17 31.5 6.70 10.90
BBBY 171006P00032000 P 10/06/17 32.0 6.95 11.35
BBBY 171006P00032500 P 10/06/17 32.5 7.50 11.90
BBBY 171006P00033000 P 10/06/17 33.0 7.95 12.35
BBBY 171006P00033500 P 10/06/17 33.5 8.50 12.75
BBBY 171006P00034000 P 10/06/17 34.0 9.25 13.50
BBBY 171006P00034500 P 10/06/17 34.5 9.70 14.10
BBBY 171006P00035500 P 10/06/17 35.5 10.80 15.10
BBBY 171006P00036000 P 10/06/17 36.0 11.05 15.35
BBBY 171006P00036500 P 10/06/17 36.5 12.00 16.00
BBBY 171013C00021000 C 10/13/17 21.0 0.83 2.42
BBBY 171013C00021500 C 10/13/17 21.5 0.52 1.92
BBBY 171013C00022000 C 10/13/17 22.0 0.66 1.60
BBBY 171013C00022500 C 10/13/17 22.5 0.87 1.08
BBBY 171013C00023000 C 10/13/17 23.0 0.51 0.87
BBBY 171013C00023500 C 10/13/17 23.5 0.47 0.62
BBBY 171013C00024000 C 10/13/17 24.0 0.31 0.48
BBBY 171013C00024500 C 10/13/17 24.5 0.18 0.32
BBBY 171013C00025000 C 10/13/17 25.0 0.02 0.23
BBBY 171013C00025500 C 10/13/17 25.5 0.10 0.26
BBBY 171013C00026000 C 10/13/17 26.0 0.06 0.19
BBBY 171013C00026500 C 10/13/17 26.5 0.00 4.15
BBBY 171013C00027000 C 10/13/17 27.0 0.00 0.09
BBBY 171013C00027500 C 10/13/17 27.5 0.00 0.07
BBBY 171013C00028000 C 10/13/17 28.0 0.00 0.11
BBBY 171013C00028500 C 10/13/17 28.5 0.00 0.06
BBBY 171013C00029000 C 10/13/17 29.0 0.00 0.69
BBBY 171013C00029500 C 10/13/17 29.5 0.00 0.67
BBBY 171013C00030000 C 10/13/17 30.0 0.00 0.06
BBBY 171013C00030500 C 10/13/17 30.5 0.00 0.66
BBBY 171013C00031000 C 10/13/17 31.0 0.00 0.68
BBBY 171013C00031500 C 10/13/17 31.5 0.00 0.70
BBBY 171013C00032000 C 10/13/17 32.0 0.00 0.69
BBBY 171013C00032500 C 10/13/17 32.5 0.01 0.04
BBBY 171013C00033000 C 10/13/17 33.0 0.00 0.67
BBBY 171013C00033500 C 10/13/17 33.5 0.00 0.70
BBBY 171013C00034000 C 10/13/17 34.0 0.00 0.70
BBBY 171013C00034500 C 10/13/17 34.5 0.00 0.69
BBBY 171013C00035000 C 10/13/17 35.0 0.00 0.14
BBBY 171013C00036000 C 10/13/17 36.0 0.00 0.63
BBBY 171013C00036500 C 10/13/17 36.5 0.00 0.71
BBBY 171013P00021000 P 10/13/17 21.0 0.20 0.32
BBBY 171013P00021500 P 10/13/17 21.5 0.30 0.45
BBBY 171013P00022000 P 10/13/17 22.0 0.45 0.56
BBBY 171013P00022500 P 10/13/17 22.5 0.62 0.81
BBBY 171013P00023000 P 10/13/17 23.0 0.84 1.08
BBBY 171013P00023500 P 10/13/17 23.5 1.10 1.33
BBBY 171013P00024000 P 10/13/17 24.0 1.45 1.77
BBBY 171013P00024500 P 10/13/17 24.5 0.75 2.63
BBBY 171013P00025000 P 10/13/17 25.0 1.33 2.61
BBBY 171013P00025500 P 10/13/17 25.5 1.40 3.95
BBBY 171013P00026000 P 10/13/17 26.0 2.24 3.75
BBBY 171013P00026500 P 10/13/17 26.5 2.12 4.25
BBBY 171013P00027000 P 10/13/17 27.0 2.89 4.75
BBBY 171013P00027500 P 10/13/17 27.5 4.40 5.10
BBBY 171013P00028000 P 10/13/17 28.0 4.90 5.90
BBBY 171013P00028500 P 10/13/17 28.5 3.80 7.20
BBBY 171013P00029000 P 10/13/17 29.0 5.15 7.05
BBBY 171013P00029500 P 10/13/17 29.5 4.65 8.30
BBBY 171013P00030000 P 10/13/17 30.0 5.45 9.20
BBBY 171013P00030500 P 10/13/17 30.5 5.90 10.00
BBBY 171013P00031000 P 10/13/17 31.0 6.40 10.40
BBBY 171013P00031500 P 10/13/17 31.5 6.50 10.65
BBBY 171013P00032000 P 10/13/17 32.0 7.55 11.55
BBBY 171013P00032500 P 10/13/17 32.5 7.90 12.00
BBBY 171013P00033000 P 10/13/17 33.0 8.20 12.20
BBBY 171013P00033500 P 10/13/17 33.5 8.60 12.75
BBBY 171013P00034000 P 10/13/17 34.0 8.80 13.15
BBBY 171013P00034500 P 10/13/17 34.5 9.70 14.00
BBBY 171013P00035000 P 10/13/17 35.0 10.15 14.20
BBBY 171013P00036000 P 10/13/17 36.0 11.10 15.20
BBBY 171013P00036500 P 10/13/17 36.5 11.75 15.65
BBBY 171020C00015000 C 10/20/17 15.0 5.95 10.00
BBBY 171020C00017500 C 10/20/17 17.5 4.70 6.05
BBBY 171020C00020000 C 10/20/17 20.0 1.32 3.75
BBBY 171020C00021000 C 10/20/17 21.0 1.92 2.27
BBBY 171020C00021500 C 10/20/17 21.5 1.54 1.84
BBBY 171020C00022000 C 10/20/17 22.0 1.28 1.39
BBBY 171020C00022500 C 10/20/17 22.5 1.04 1.05
BBBY 171020C00023000 C 10/20/17 23.0 0.72 0.82
BBBY 171020C00023500 C 10/20/17 23.5 0.52 0.63
BBBY 171020C00024000 C 10/20/17 24.0 0.40 0.47
BBBY 171020C00024500 C 10/20/17 24.5 0.28 0.35
BBBY 171020C00025000 C 10/20/17 25.0 0.20 0.24
BBBY 171020C00025500 C 10/20/17 25.5 0.14 0.19
BBBY 171020C00026000 C 10/20/17 26.0 0.09 0.15
BBBY 171020C00026500 C 10/20/17 26.5 0.07 0.12
BBBY 171020C00027000 C 10/20/17 27.0 0.05 0.06
BBBY 171020C00027500 C 10/20/17 27.5 0.03 0.07
BBBY 171020C00028000 C 10/20/17 28.0 0.02 0.07
BBBY 171020C00028500 C 10/20/17 28.5 0.02 0.06
BBBY 171020C00029000 C 10/20/17 29.0 0.01 0.05
BBBY 171020C00029500 C 10/20/17 29.5 0.01 0.26
BBBY 171020C00030000 C 10/20/17 30.0 0.02 0.04
BBBY 171020C00030500 C 10/20/17 30.5 0.00 0.25
BBBY 171020C00031000 C 10/20/17 31.0 0.01 0.02
BBBY 171020C00031500 C 10/20/17 31.5 0.00 0.24
BBBY 171020C00032000 C 10/20/17 32.0 0.00 0.26
BBBY 171020C00032500 C 10/20/17 32.5 0.00 0.02
BBBY 171020C00033000 C 10/20/17 33.0 0.00 0.26
BBBY 171020C00033500 C 10/20/17 33.5 0.00 0.23
BBBY 171020C00034000 C 10/20/17 34.0 0.00 0.24
BBBY 171020C00034500 C 10/20/17 34.5 0.00 0.25
BBBY 171020C00035000 C 10/20/17 35.0 0.00 0.02
BBBY 171020C00035500 C 10/20/17 35.5 0.00 0.02
BBBY 171020C00036000 C 10/20/17 36.0 0.00 0.26
BBBY 171020C00036500 C 10/20/17 36.5 0.00 0.24
BBBY 171020C00037000 C 10/20/17 37.0 0.00 0.27
BBBY 171020C00037500 C 10/20/17 37.5 0.00 0.04
BBBY 171020C00040000 C 10/20/17 40.0 0.00 0.03
BBBY 171020P00015000 P 10/20/17 15.0 0.00 0.02
BBBY 171020P00017500 P 10/20/17 17.5 0.00 0.04
BBBY 171020P00020000 P 10/20/17 20.0 0.12 0.17
BBBY 171020P00021000 P 10/20/17 21.0 0.27 0.32
BBBY 171020P00021500 P 10/20/17 21.5 0.38 0.47
BBBY 171020P00022000 P 10/20/17 22.0 0.54 0.63
BBBY 171020P00022500 P 10/20/17 22.5 0.74 0.83
BBBY 171020P00023000 P 10/20/17 23.0 0.91 1.11
BBBY 171020P00023500 P 10/20/17 23.5 1.24 1.40
BBBY 171020P00024000 P 10/20/17 24.0 1.57 1.74
BBBY 171020P00024500 P 10/20/17 24.5 1.90 2.20
BBBY 171020P00025000 P 10/20/17 25.0 2.28 2.55
BBBY 171020P00025500 P 10/20/17 25.5 1.46 3.85
BBBY 171020P00026000 P 10/20/17 26.0 3.15 3.50
BBBY 171020P00026500 P 10/20/17 26.5 3.55 4.10
BBBY 171020P00027000 P 10/20/17 27.0 4.15 4.40
BBBY 171020P00027500 P 10/20/17 27.5 4.55 4.85
BBBY 171020P00028000 P 10/20/17 28.0 5.00 5.40
BBBY 171020P00028500 P 10/20/17 28.5 4.55 6.00
BBBY 171020P00029000 P 10/20/17 29.0 4.20 7.20
BBBY 171020P00029500 P 10/20/17 29.5 4.95 7.00
BBBY 171020P00030000 P 10/20/17 30.0 7.00 7.35
BBBY 171020P00030500 P 10/20/17 30.5 5.75 9.55
BBBY 171020P00031000 P 10/20/17 31.0 6.25 9.75
BBBY 171020P00031500 P 10/20/17 31.5 6.30 10.65
BBBY 171020P00032000 P 10/20/17 32.0 7.20 11.10
BBBY 171020P00032500 P 10/20/17 32.5 9.05 11.65
BBBY 171020P00033000 P 10/20/17 33.0 8.20 11.80
BBBY 171020P00033500 P 10/20/17 33.5 8.30 12.60
BBBY 171020P00034000 P 10/20/17 34.0 9.20 12.90
BBBY 171020P00034500 P 10/20/17 34.5 9.35 13.75
BBBY 171020P00035000 P 10/20/17 35.0 9.95 14.35
BBBY 171020P00035500 P 10/20/17 35.5 10.50 14.80
BBBY 171020P00036000 P 10/20/17 36.0 10.90 14.95
BBBY 171020P00036500 P 10/20/17 36.5 11.40 15.80
BBBY 171020P00037000 P 10/20/17 37.0 12.10 15.95
BBBY 171020P00037500 P 10/20/17 37.5 12.70 16.95
BBBY 171020P00040000 P 10/20/17 40.0 14.90 19.15
BBBY 171027C00021000 C 10/27/17 21.0 2.07 2.34
BBBY 171027C00021500 C 10/27/17 21.5 1.68 1.96
BBBY 171027C00022000 C 10/27/17 22.0 1.36 1.47
BBBY 171027C00022500 C 10/27/17 22.5 1.08 1.18
BBBY 171027C00023000 C 10/27/17 23.0 0.81 0.93
BBBY 171027C00023500 C 10/27/17 23.5 0.62 0.72
BBBY 171027C00024000 C 10/27/17 24.0 0.45 0.55
BBBY 171027C00024500 C 10/27/17 24.5 0.36 0.43
BBBY 171027C00025000 C 10/27/17 25.0 0.26 0.31
BBBY 171027C00025500 C 10/27/17 25.5 0.19 0.24
BBBY 171027C00026000 C 10/27/17 26.0 0.14 0.21
BBBY 171027C00026500 C 10/27/17 26.5 0.08 0.17
BBBY 171027C00027000 C 10/27/17 27.0 0.07 0.15
BBBY 171027C00027500 C 10/27/17 27.5 0.06 0.09
BBBY 171027C00028000 C 10/27/17 28.0 0.04 0.08
BBBY 171027C00028500 C 10/27/17 28.5 0.03 0.07
BBBY 171027C00029000 C 10/27/17 29.0 0.02 0.08
BBBY 171027C00029500 C 10/27/17 29.5 0.00 0.06
BBBY 171027C00030000 C 10/27/17 30.0 0.00 0.04
BBBY 171027C00030500 C 10/27/17 30.5 0.00 0.04
BBBY 171027C00031000 C 10/27/17 31.0 0.00 0.04
BBBY 171027C00031500 C 10/27/17 31.5 0.00 0.03
BBBY 171027C00032000 C 10/27/17 32.0 0.00 0.04
BBBY 171027C00032500 C 10/27/17 32.5 0.00 0.04
BBBY 171027C00033000 C 10/27/17 33.0 0.00 0.03
BBBY 171027C00033500 C 10/27/17 33.5 0.00 0.03
BBBY 171027C00034000 C 10/27/17 34.0 0.00 0.03
BBBY 171027C00034500 C 10/27/17 34.5 0.00 0.03
BBBY 171027C00035000 C 10/27/17 35.0 0.00 0.03
BBBY 171027C00036000 C 10/27/17 36.0 0.00 0.03
BBBY 171027C00036500 C 10/27/17 36.5 0.00 0.03
BBBY 171027P00021000 P 10/27/17 21.0 0.32 0.41
BBBY 171027P00021500 P 10/27/17 21.5 0.44 0.54
BBBY 171027P00022000 P 10/27/17 22.0 0.61 0.71
BBBY 171027P00022500 P 10/27/17 22.5 0.79 0.94
BBBY 171027P00023000 P 10/27/17 23.0 1.02 1.19
BBBY 171027P00023500 P 10/27/17 23.5 1.30 1.47
BBBY 171027P00024000 P 10/27/17 24.0 1.60 1.84
BBBY 171027P00024500 P 10/27/17 24.5 1.98 2.21
BBBY 171027P00025000 P 10/27/17 25.0 2.37 2.62
BBBY 171027P00025500 P 10/27/17 25.5 0.66 3.75
BBBY 171027P00026000 P 10/27/17 26.0 1.11 3.70
BBBY 171027P00026500 P 10/27/17 26.5 2.39 4.15
BBBY 171027P00027000 P 10/27/17 27.0 4.00 5.40
BBBY 171027P00027500 P 10/27/17 27.5 3.55 5.95
BBBY 171027P00028000 P 10/27/17 28.0 5.00 5.50
BBBY 171027P00028500 P 10/27/17 28.5 3.80 6.75
BBBY 171027P00029000 P 10/27/17 29.0 4.20 6.90
BBBY 171027P00029500 P 10/27/17 29.5 5.15 7.85
BBBY 171027P00030000 P 10/27/17 30.0 5.35 7.90
BBBY 171027P00030500 P 10/27/17 30.5 5.95 9.90
BBBY 171027P00031000 P 10/27/17 31.0 6.15 9.50
BBBY 171027P00031500 P 10/27/17 31.5 6.65 10.40
BBBY 171027P00032000 P 10/27/17 32.0 7.15 10.85
BBBY 171027P00032500 P 10/27/17 32.5 8.30 11.20
BBBY 171027P00033000 P 10/27/17 33.0 8.30 12.20
BBBY 171027P00033500 P 10/27/17 33.5 9.35 13.10
BBBY 171027P00034000 P 10/27/17 34.0 8.95 13.35
BBBY 171027P00034500 P 10/27/17 34.5 9.70 14.10
BBBY 171027P00035000 P 10/27/17 35.0 10.15 14.50
BBBY 171027P00036000 P 10/27/17 36.0 11.30 15.40
BBBY 171027P00036500 P 10/27/17 36.5 11.65 15.85
BBBY 171117C00015000 C 11/17/17 15.0 6.15 10.10
BBBY 171117C00017500 C 11/17/17 17.5 4.70 6.25
BBBY 171117C00020000 C 11/17/17 20.0 3.00 3.90
BBBY 171117C00022500 C 11/17/17 22.5 1.33 1.43
BBBY 171117C00025000 C 11/17/17 25.0 0.41 0.50
BBBY 171117C00027500 C 11/17/17 27.5 0.12 0.19
BBBY 171117C00030000 C 11/17/17 30.0 0.05 0.07
BBBY 171117C00032500 C 11/17/17 32.5 0.01 0.05
BBBY 171117C00035000 C 11/17/17 35.0 0.01 0.03
BBBY 171117C00037500 C 11/17/17 37.5 0.00 0.03
BBBY 171117C00040000 C 11/17/17 40.0 0.00 0.03
BBBY 171117C00042500 C 11/17/17 42.5 0.00 0.03
BBBY 171117C00045000 C 11/17/17 45.0 0.00 0.01
BBBY 171117C00047500 C 11/17/17 47.5 0.00 0.01
BBBY 171117C00050000 C 11/17/17 50.0 0.00 0.01
BBBY 171117C00055000 C 11/17/17 55.0 0.00 0.01
BBBY 171117P00015000 P 11/17/17 15.0 0.02 0.05
BBBY 171117P00017500 P 11/17/17 17.5 0.08 0.13
BBBY 171117P00020000 P 11/17/17 20.0 0.30 0.39
BBBY 171117P00022500 P 11/17/17 22.5 1.07 1.16
BBBY 171117P00025000 P 11/17/17 25.0 2.56 2.70
BBBY 171117P00027500 P 11/17/17 27.5 4.70 5.00
BBBY 171117P00030000 P 11/17/17 30.0 7.05 7.45
BBBY 171117P00032500 P 11/17/17 32.5 8.55 11.30
BBBY 171117P00035000 P 11/17/17 35.0 11.90 13.80
BBBY 171117P00037500 P 11/17/17 37.5 12.85 16.20
BBBY 171117P00040000 P 11/17/17 40.0 15.60 18.85
BBBY 171117P00042500 P 11/17/17 42.5 17.60 21.10
BBBY 171117P00045000 P 11/17/17 45.0 20.10 24.40
BBBY 171117P00047500 P 11/17/17 47.5 22.75 26.00
BBBY 171117P00050000 P 11/17/17 50.0 24.75 28.85
BBBY 171117P00055000 P 11/17/17 55.0 29.70 33.95
BBBY 180119C00015000 C 01/19/18 15.0 6.70 9.95
BBBY 180119C00017500 C 01/19/18 17.5 4.45 6.55
BBBY 180119C00020000 C 01/19/18 20.0 3.50 3.70
BBBY 180119C00022500 C 01/19/18 22.5 2.03 2.16
BBBY 180119C00025000 C 01/19/18 25.0 1.05 1.14
BBBY 180119C00027500 C 01/19/18 27.5 0.48 0.58
BBBY 180119C00030000 C 01/19/18 30.0 0.22 0.29
BBBY 180119C00032500 C 01/19/18 32.5 0.09 0.15
BBBY 180119C00035000 C 01/19/18 35.0 0.04 0.10
BBBY 180119C00037500 C 01/19/18 37.5 0.00 0.08
BBBY 180119C00040000 C 01/19/18 40.0 0.00 0.06
BBBY 180119C00042500 C 01/19/18 42.5 0.00 0.05
BBBY 180119C00045000 C 01/19/18 45.0 0.00 0.04
BBBY 180119C00047500 C 01/19/18 47.5 0.00 0.01
BBBY 180119C00050000 C 01/19/18 50.0 0.00 0.01
BBBY 180119C00052500 C 01/19/18 52.5 0.00 0.03
BBBY 180119C00055000 C 01/19/18 55.0 0.00 0.01
BBBY 180119C00057500 C 01/19/18 57.5 0.00 0.02
BBBY 180119C00060000 C 01/19/18 60.0 0.00 0.01
BBBY 180119C00062500 C 01/19/18 62.5 0.00 0.02
BBBY 180119C00065000 C 01/19/18 65.0 0.00 0.02
BBBY 180119C00067500 C 01/19/18 67.5 0.00 0.02
BBBY 180119C00070000 C 01/19/18 70.0 0.00 0.02
BBBY 180119C00075000 C 01/19/18 75.0 0.00 0.02
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.02
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.02
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.02
BBBY 180119P00015000 P 01/19/18 15.0 0.10 0.15
BBBY 180119P00017500 P 01/19/18 17.5 0.28 0.35
BBBY 180119P00020000 P 01/19/18 20.0 0.77 0.85
BBBY 180119P00022500 P 01/19/18 22.5 1.75 1.88
BBBY 180119P00025000 P 01/19/18 25.0 3.25 3.40
BBBY 180119P00027500 P 01/19/18 27.5 5.15 5.40
BBBY 180119P00030000 P 01/19/18 30.0 7.35 7.60
BBBY 180119P00032500 P 01/19/18 32.5 9.60 10.65
BBBY 180119P00035000 P 01/19/18 35.0 12.05 12.70
BBBY 180119P00037500 P 01/19/18 37.5 13.15 16.85
BBBY 180119P00040000 P 01/19/18 40.0 15.60 19.10
BBBY 180119P00042500 P 01/19/18 42.5 17.25 21.65
BBBY 180119P00045000 P 01/19/18 45.0 19.95 24.35
BBBY 180119P00047500 P 01/19/18 47.5 22.80 27.15
BBBY 180119P00050000 P 01/19/18 50.0 24.90 29.20
BBBY 180119P00052500 P 01/19/18 52.5 27.40 31.80
BBBY 180119P00055000 P 01/19/18 55.0 30.10 33.70
BBBY 180119P00057500 P 01/19/18 57.5 32.30 36.55
BBBY 180119P00060000 P 01/19/18 60.0 35.00 39.40
BBBY 180119P00062500 P 01/19/18 62.5 37.50 41.90
BBBY 180119P00065000 P 01/19/18 65.0 40.05 44.35
BBBY 180119P00067500 P 01/19/18 67.5 42.55 46.85
BBBY 180119P00070000 P 01/19/18 70.0 45.20 48.50
BBBY 180119P00075000 P 01/19/18 75.0 49.95 54.15
BBBY 180119P00080000 P 01/19/18 80.0 54.90 59.20
BBBY 180119P00085000 P 01/19/18 85.0 59.90 64.30
BBBY 180119P00090000 P 01/19/18 90.0 65.00 69.40
BBBY 180216C00015000 C 02/16/18 15.0 6.05 9.55
BBBY 180216C00017500 C 02/16/18 17.5 5.55 7.05
BBBY 180216C00020000 C 02/16/18 20.0 3.60 3.95
BBBY 180216C00022500 C 02/16/18 22.5 2.15 2.37
BBBY 180216C00025000 C 02/16/18 25.0 1.18 1.34
BBBY 180216C00027500 C 02/16/18 27.5 0.55 0.70
BBBY 180216C00030000 C 02/16/18 30.0 0.22 0.39
BBBY 180216C00032500 C 02/16/18 32.5 0.15 0.22
BBBY 180216C00035000 C 02/16/18 35.0 0.05 0.16
BBBY 180216C00037500 C 02/16/18 37.5 0.02 0.09
BBBY 180216C00040000 C 02/16/18 40.0 0.00 0.08
BBBY 180216C00042500 C 02/16/18 42.5 0.00 0.05
BBBY 180216C00045000 C 02/16/18 45.0 0.00 0.04
BBBY 180216C00047500 C 02/16/18 47.5 0.00 0.05
BBBY 180216C00050000 C 02/16/18 50.0 0.00 0.04
BBBY 180216P00015000 P 02/16/18 15.0 0.15 0.20
BBBY 180216P00017500 P 02/16/18 17.5 0.39 0.50
BBBY 180216P00020000 P 02/16/18 20.0 0.93 0.98
BBBY 180216P00022500 P 02/16/18 22.5 1.87 2.07
BBBY 180216P00025000 P 02/16/18 25.0 3.35 3.55
BBBY 180216P00027500 P 02/16/18 27.5 5.15 5.45
BBBY 180216P00030000 P 02/16/18 30.0 7.30 7.90
BBBY 180216P00032500 P 02/16/18 32.5 7.65 11.30
BBBY 180216P00035000 P 02/16/18 35.0 10.35 13.85
BBBY 180216P00037500 P 02/16/18 37.5 13.10 16.45
BBBY 180216P00040000 P 02/16/18 40.0 14.90 19.00
BBBY 180216P00042500 P 02/16/18 42.5 17.85 21.05
BBBY 180216P00045000 P 02/16/18 45.0 19.85 24.25
BBBY 180216P00047500 P 02/16/18 47.5 22.45 26.85
BBBY 180216P00050000 P 02/16/18 50.0 24.95 29.35
BBBY 180518C00017500 C 05/18/18 17.5 5.20 7.60
BBBY 180518C00020000 C 05/18/18 20.0 4.05 4.45
BBBY 180518C00022500 C 05/18/18 22.5 2.66 2.96
BBBY 180518C00025000 C 05/18/18 25.0 1.69 1.92
BBBY 180518C00027500 C 05/18/18 27.5 0.97 1.21
BBBY 180518C00030000 C 05/18/18 30.0 0.64 0.76
BBBY 180518C00032500 C 05/18/18 32.5 0.37 0.51
BBBY 180518C00035000 C 05/18/18 35.0 0.23 0.33
BBBY 180518C00037500 C 05/18/18 37.5 0.13 0.24
BBBY 180518C00040000 C 05/18/18 40.0 0.08 0.17
BBBY 180518C00042500 C 05/18/18 42.5 0.00 0.14
BBBY 180518P00017500 P 05/18/18 17.5 0.71 0.85
BBBY 180518P00020000 P 05/18/18 20.0 1.39 1.56
BBBY 180518P00022500 P 05/18/18 22.5 2.44 2.65
BBBY 180518P00025000 P 05/18/18 25.0 3.85 4.15
BBBY 180518P00027500 P 05/18/18 27.5 5.60 5.95
BBBY 180518P00030000 P 05/18/18 30.0 5.80 9.40
BBBY 180518P00032500 P 05/18/18 32.5 9.60 11.90
BBBY 180518P00035000 P 05/18/18 35.0 10.80 14.65
BBBY 180518P00037500 P 05/18/18 37.5 13.20 16.85
BBBY 180518P00040000 P 05/18/18 40.0 15.10 19.40
BBBY 180518P00042500 P 05/18/18 42.5 17.55 21.85
BBBY 190118C00015000 C 01/18/19 15.0 7.25 10.70
BBBY 190118C00017500 C 01/18/19 17.5 6.00 8.05
BBBY 190118C00020000 C 01/18/19 20.0 4.80 6.20
BBBY 190118C00022500 C 01/18/19 22.5 3.70 4.30
BBBY 190118C00025000 C 01/18/19 25.0 2.69 2.99
BBBY 190118C00027500 C 01/18/19 27.5 1.81 2.78
BBBY 190118C00030000 C 01/18/19 30.0 1.37 1.65
BBBY 190118C00032500 C 01/18/19 32.5 0.84 1.25
BBBY 190118C00035000 C 01/18/19 35.0 0.66 1.67
BBBY 190118C00037500 C 01/18/19 37.5 0.50 1.53
BBBY 190118C00040000 C 01/18/19 40.0 0.37 1.24
BBBY 190118C00042500 C 01/18/19 42.5 0.35 1.10
BBBY 190118C00045000 C 01/18/19 45.0 0.22 0.93
BBBY 190118C00047500 C 01/18/19 47.5 0.06 0.84
BBBY 190118C00050000 C 01/18/19 50.0 0.19 0.74
BBBY 190118C00052500 C 01/18/19 52.5 0.00 0.41
BBBY 190118C00055000 C 01/18/19 55.0 0.07 0.66
BBBY 190118C00057500 C 01/18/19 57.5 0.00 0.61
BBBY 190118C00060000 C 01/18/19 60.0 0.10 0.38
BBBY 190118C00065000 C 01/18/19 65.0 0.00 0.44
BBBY 190118C00070000 C 01/18/19 70.0 0.05 0.39
BBBY 190118P00015000 P 01/18/19 15.0 0.80 0.95
BBBY 190118P00017500 P 01/18/19 17.5 1.41 1.77
BBBY 190118P00020000 P 01/18/19 20.0 1.84 2.68
BBBY 190118P00022500 P 01/18/19 22.5 2.87 3.75
BBBY 190118P00025000 P 01/18/19 25.0 4.20 5.75
BBBY 190118P00027500 P 01/18/19 27.5 5.65 7.00
BBBY 190118P00030000 P 01/18/19 30.0 7.70 9.65
BBBY 190118P00032500 P 01/18/19 32.5 9.20 11.90
BBBY 190118P00035000 P 01/18/19 35.0 10.90 14.45
BBBY 190118P00037500 P 01/18/19 37.5 14.10 16.25
BBBY 190118P00040000 P 01/18/19 40.0 15.50 19.90
BBBY 190118P00042500 P 01/18/19 42.5 17.75 22.30
BBBY 190118P00045000 P 01/18/19 45.0 20.15 24.50
BBBY 190118P00047500 P 01/18/19 47.5 22.65 27.20
BBBY 190118P00050000 P 01/18/19 50.0 25.00 29.80
BBBY 190118P00052500 P 01/18/19 52.5 27.30 32.00
BBBY 190118P00055000 P 01/18/19 55.0 29.70 34.50
BBBY 190118P00057500 P 01/18/19 57.5 32.30 37.00
BBBY 190118P00060000 P 01/18/19 60.0 34.70 39.50
BBBY 190118P00065000 P 01/18/19 65.0 39.70 44.50
BBBY 190118P00070000 P 01/18/19 70.0 44.70 49.50

OPRA data is delayed 15 minutes.