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 (2016-07-29)Premium Content

Bed Bath And Beyond Inc (BBBY)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160930C00035000 C 09/30/16 35.0 7.05 8.20
BBBY 160930C00037000 C 09/30/16 37.0 5.15 5.35
BBBY 160930C00037500 C 09/30/16 37.5 4.65 4.85
BBBY 160930C00038000 C 09/30/16 38.0 4.15 4.35
BBBY 160930C00038500 C 09/30/16 38.5 3.65 3.85
BBBY 160930C00039000 C 09/30/16 39.0 3.15 3.40
BBBY 160930C00039500 C 09/30/16 39.5 2.66 2.74
BBBY 160930C00040000 C 09/30/16 40.0 2.16 2.24
BBBY 160930C00040500 C 09/30/16 40.5 1.67 1.75
BBBY 160930C00041000 C 09/30/16 41.0 1.18 1.25
BBBY 160930C00041500 C 09/30/16 41.5 0.72 0.79
BBBY 160930C00042000 C 09/30/16 42.0 0.36 0.40
BBBY 160930C00042500 C 09/30/16 42.5 0.12 0.15
BBBY 160930C00043000 C 09/30/16 43.0 0.02 0.09
BBBY 160930C00043500 C 09/30/16 43.5 0.00 0.05
BBBY 160930C00044000 C 09/30/16 44.0 0.00 0.07
BBBY 160930C00044500 C 09/30/16 44.5 0.00 0.01
BBBY 160930C00045000 C 09/30/16 45.0 0.00 0.30
BBBY 160930C00045500 C 09/30/16 45.5 0.00 0.50
BBBY 160930C00046000 C 09/30/16 46.0 0.00 0.10
BBBY 160930C00046500 C 09/30/16 46.5 0.00 0.50
BBBY 160930C00047000 C 09/30/16 47.0 0.00 0.01
BBBY 160930C00047500 C 09/30/16 47.5 0.00 0.11
BBBY 160930C00048000 C 09/30/16 48.0 0.00 0.20
BBBY 160930C00048500 C 09/30/16 48.5 0.00 0.50
BBBY 160930C00049000 C 09/30/16 49.0 0.00 0.50
BBBY 160930C00049500 C 09/30/16 49.5 0.00 0.50
BBBY 160930C00050000 C 09/30/16 50.0 0.00 0.02
BBBY 160930C00050500 C 09/30/16 50.5 0.00 0.50
BBBY 160930C00051000 C 09/30/16 51.0 0.00 0.02
BBBY 160930C00051500 C 09/30/16 51.5 0.00 0.50
BBBY 160930C00052000 C 09/30/16 52.0 0.00 0.50
BBBY 160930C00052500 C 09/30/16 52.5 0.00 0.50
BBBY 160930C00053000 C 09/30/16 53.0 0.00 0.50
BBBY 160930P00035000 P 09/30/16 35.0 0.00 0.50
BBBY 160930P00037000 P 09/30/16 37.0 0.00 0.50
BBBY 160930P00037500 P 09/30/16 37.5 0.00 0.34
BBBY 160930P00038000 P 09/30/16 38.0 0.00 0.09
BBBY 160930P00038500 P 09/30/16 38.5 0.00 0.50
BBBY 160930P00039000 P 09/30/16 39.0 0.00 0.50
BBBY 160930P00039500 P 09/30/16 39.5 0.00 0.50
BBBY 160930P00040000 P 09/30/16 40.0 0.00 0.08
BBBY 160930P00040500 P 09/30/16 40.5 0.00 0.50
BBBY 160930P00041000 P 09/30/16 41.0 0.00 0.34
BBBY 160930P00041500 P 09/30/16 41.5 0.02 0.12
BBBY 160930P00042000 P 09/30/16 42.0 0.16 0.20
BBBY 160930P00042500 P 09/30/16 42.5 0.42 0.47
BBBY 160930P00043000 P 09/30/16 43.0 0.81 0.88
BBBY 160930P00043500 P 09/30/16 43.5 1.28 1.35
BBBY 160930P00044000 P 09/30/16 44.0 1.77 1.84
BBBY 160930P00044500 P 09/30/16 44.5 2.27 2.35
BBBY 160930P00045000 P 09/30/16 45.0 2.77 2.85
BBBY 160930P00045500 P 09/30/16 45.5 3.15 3.35
BBBY 160930P00046000 P 09/30/16 46.0 3.65 4.45
BBBY 160930P00046500 P 09/30/16 46.5 4.15 4.35
BBBY 160930P00047000 P 09/30/16 47.0 4.65 4.85
BBBY 160930P00047500 P 09/30/16 47.5 5.15 5.35
BBBY 160930P00048000 P 09/30/16 48.0 5.65 5.85
BBBY 160930P00048500 P 09/30/16 48.5 6.15 6.35
BBBY 160930P00049000 P 09/30/16 49.0 6.65 6.85
BBBY 160930P00049500 P 09/30/16 49.5 7.15 7.35
BBBY 160930P00050000 P 09/30/16 50.0 5.60 10.15
BBBY 160930P00050500 P 09/30/16 50.5 5.85 10.50
BBBY 160930P00051000 P 09/30/16 51.0 6.40 10.95
BBBY 160930P00051500 P 09/30/16 51.5 7.00 11.45
BBBY 160930P00052000 P 09/30/16 52.0 7.40 11.95
BBBY 160930P00052500 P 09/30/16 52.5 8.00 12.45
BBBY 160930P00053000 P 09/30/16 53.0 9.70 11.80
BBBY 161007C00027500 C 10/07/16 27.5 13.90 16.00
BBBY 161007C00030000 C 10/07/16 30.0 10.05 14.75
BBBY 161007C00032500 C 10/07/16 32.5 7.55 12.20
BBBY 161007C00035000 C 10/07/16 35.0 7.15 7.35
BBBY 161007C00036000 C 10/07/16 36.0 6.15 6.35
BBBY 161007C00036500 C 10/07/16 36.5 5.65 5.85
BBBY 161007C00037000 C 10/07/16 37.0 5.15 5.35
BBBY 161007C00037500 C 10/07/16 37.5 4.65 4.85
BBBY 161007C00038000 C 10/07/16 38.0 4.15 4.35
BBBY 161007C00038500 C 10/07/16 38.5 3.65 3.95
BBBY 161007C00039000 C 10/07/16 39.0 3.20 3.40
BBBY 161007C00039500 C 10/07/16 39.5 2.72 2.80
BBBY 161007C00040000 C 10/07/16 40.0 2.25 2.33
BBBY 161007C00040500 C 10/07/16 40.5 1.80 1.87
BBBY 161007C00041000 C 10/07/16 41.0 1.38 1.44
BBBY 161007C00041500 C 10/07/16 41.5 1.01 1.07
BBBY 161007C00042000 C 10/07/16 42.0 0.70 0.75
BBBY 161007C00042500 C 10/07/16 42.5 0.46 0.50
BBBY 161007C00043000 C 10/07/16 43.0 0.27 0.32
BBBY 161007C00043500 C 10/07/16 43.5 0.16 0.21
BBBY 161007C00044000 C 10/07/16 44.0 0.09 0.15
BBBY 161007C00044500 C 10/07/16 44.5 0.01 0.27
BBBY 161007C00045000 C 10/07/16 45.0 0.01 0.25
BBBY 161007C00045500 C 10/07/16 45.5 0.00 0.48
BBBY 161007C00046000 C 10/07/16 46.0 0.00 0.22
BBBY 161007C00046500 C 10/07/16 46.5 0.00 0.50
BBBY 161007C00047000 C 10/07/16 47.0 0.00 0.50
BBBY 161007C00047500 C 10/07/16 47.5 0.00 0.11
BBBY 161007C00048000 C 10/07/16 48.0 0.00 0.50
BBBY 161007C00048500 C 10/07/16 48.5 0.00 2.02
BBBY 161007C00049000 C 10/07/16 49.0 0.00 0.50
BBBY 161007C00049500 C 10/07/16 49.5 0.00 0.51
BBBY 161007C00050000 C 10/07/16 50.0 0.00 0.11
BBBY 161007C00050500 C 10/07/16 50.5 0.00 0.50
BBBY 161007C00051000 C 10/07/16 51.0 0.00 0.50
BBBY 161007C00051500 C 10/07/16 51.5 0.00 0.51
BBBY 161007C00052000 C 10/07/16 52.0 0.00 0.51
BBBY 161007C00052500 C 10/07/16 52.5 0.00 0.50
BBBY 161007C00053000 C 10/07/16 53.0 0.00 0.51
BBBY 161007C00055000 C 10/07/16 55.0 0.00 0.35
BBBY 161007C00057500 C 10/07/16 57.5 0.00 0.50
BBBY 161007P00027500 P 10/07/16 27.5 0.00 0.15
BBBY 161007P00030000 P 10/07/16 30.0 0.00 0.50
BBBY 161007P00032500 P 10/07/16 32.5 0.00 0.50
BBBY 161007P00035000 P 10/07/16 35.0 0.00 0.50
BBBY 161007P00036000 P 10/07/16 36.0 0.00 0.50
BBBY 161007P00036500 P 10/07/16 36.5 0.00 0.50
BBBY 161007P00037000 P 10/07/16 37.0 0.00 0.50
BBBY 161007P00037500 P 10/07/16 37.5 0.00 0.50
BBBY 161007P00038000 P 10/07/16 38.0 0.00 0.50
BBBY 161007P00038500 P 10/07/16 38.5 0.00 0.15
BBBY 161007P00039000 P 10/07/16 39.0 0.00 0.50
BBBY 161007P00039500 P 10/07/16 39.5 0.01 0.45
BBBY 161007P00040000 P 10/07/16 40.0 0.05 0.14
BBBY 161007P00040500 P 10/07/16 40.5 0.10 0.14
BBBY 161007P00041000 P 10/07/16 41.0 0.18 0.22
BBBY 161007P00041500 P 10/07/16 41.5 0.32 0.35
BBBY 161007P00042000 P 10/07/16 42.0 0.50 0.54
BBBY 161007P00042500 P 10/07/16 42.5 0.75 0.79
BBBY 161007P00043000 P 10/07/16 43.0 1.06 1.12
BBBY 161007P00043500 P 10/07/16 43.5 1.43 1.51
BBBY 161007P00044000 P 10/07/16 44.0 1.86 1.93
BBBY 161007P00044500 P 10/07/16 44.5 2.31 2.41
BBBY 161007P00045000 P 10/07/16 45.0 2.78 2.88
BBBY 161007P00045500 P 10/07/16 45.5 3.20 3.40
BBBY 161007P00046000 P 10/07/16 46.0 3.65 3.90
BBBY 161007P00046500 P 10/07/16 46.5 4.10 4.35
BBBY 161007P00047000 P 10/07/16 47.0 4.65 4.90
BBBY 161007P00047500 P 10/07/16 47.5 5.15 5.35
BBBY 161007P00048000 P 10/07/16 48.0 5.65 5.85
BBBY 161007P00048500 P 10/07/16 48.5 6.15 6.35
BBBY 161007P00049000 P 10/07/16 49.0 6.65 6.85
BBBY 161007P00049500 P 10/07/16 49.5 7.15 7.35
BBBY 161007P00050000 P 10/07/16 50.0 5.75 10.20
BBBY 161007P00050500 P 10/07/16 50.5 5.70 10.40
BBBY 161007P00051000 P 10/07/16 51.0 6.40 10.95
BBBY 161007P00051500 P 10/07/16 51.5 6.75 11.45
BBBY 161007P00052000 P 10/07/16 52.0 7.40 11.95
BBBY 161007P00052500 P 10/07/16 52.5 7.75 12.45
BBBY 161007P00053000 P 10/07/16 53.0 8.30 13.00
BBBY 161007P00055000 P 10/07/16 55.0 10.30 14.90
BBBY 161007P00057500 P 10/07/16 57.5 14.10 16.50
BBBY 161014C00035000 C 10/14/16 35.0 7.15 7.35
BBBY 161014C00036000 C 10/14/16 36.0 6.15 6.40
BBBY 161014C00036500 C 10/14/16 36.5 5.65 5.85
BBBY 161014C00037000 C 10/14/16 37.0 5.20 5.40
BBBY 161014C00037500 C 10/14/16 37.5 4.70 4.90
BBBY 161014C00038000 C 10/14/16 38.0 4.20 4.40
BBBY 161014C00038500 C 10/14/16 38.5 3.70 3.90
BBBY 161014C00039000 C 10/14/16 39.0 3.25 3.50
BBBY 161014C00039500 C 10/14/16 39.5 2.81 3.05
BBBY 161014C00040000 C 10/14/16 40.0 2.37 2.44
BBBY 161014C00040500 C 10/14/16 40.5 1.95 2.02
BBBY 161014C00041000 C 10/14/16 41.0 1.57 1.64
BBBY 161014C00041500 C 10/14/16 41.5 1.22 1.29
BBBY 161014C00042000 C 10/14/16 42.0 0.93 0.99
BBBY 161014C00042500 C 10/14/16 42.5 0.67 0.73
BBBY 161014C00043000 C 10/14/16 43.0 0.49 0.53
BBBY 161014C00043500 C 10/14/16 43.5 0.33 0.37
BBBY 161014C00044000 C 10/14/16 44.0 0.21 0.27
BBBY 161014C00044500 C 10/14/16 44.5 0.14 0.20
BBBY 161014C00045000 C 10/14/16 45.0 0.02 0.15
BBBY 161014C00045500 C 10/14/16 45.5 0.01 0.12
BBBY 161014C00046000 C 10/14/16 46.0 0.01 0.09
BBBY 161014C00046500 C 10/14/16 46.5 0.00 0.46
BBBY 161014C00047000 C 10/14/16 47.0 0.00 0.50
BBBY 161014C00047500 C 10/14/16 47.5 0.00 0.11
BBBY 161014C00048000 C 10/14/16 48.0 0.00 0.50
BBBY 161014C00048500 C 10/14/16 48.5 0.00 0.50
BBBY 161014C00049000 C 10/14/16 49.0 0.00 0.50
BBBY 161014C00049500 C 10/14/16 49.5 0.00 0.51
BBBY 161014C00050000 C 10/14/16 50.0 0.00 0.09
BBBY 161014C00050500 C 10/14/16 50.5 0.00 0.51
BBBY 161014C00051000 C 10/14/16 51.0 0.00 0.51
BBBY 161014C00051500 C 10/14/16 51.5 0.00 0.51
BBBY 161014C00052000 C 10/14/16 52.0 0.00 0.51
BBBY 161014C00052500 C 10/14/16 52.5 0.00 0.51
BBBY 161014C00053000 C 10/14/16 53.0 0.00 0.51
BBBY 161014C00053500 C 10/14/16 53.5 0.00 0.51
BBBY 161014C00055000 C 10/14/16 55.0 0.00 0.35
BBBY 161014P00035000 P 10/14/16 35.0 0.00 0.50
BBBY 161014P00036000 P 10/14/16 36.0 0.00 0.50
BBBY 161014P00036500 P 10/14/16 36.5 0.00 0.50
BBBY 161014P00037000 P 10/14/16 37.0 0.00 0.50
BBBY 161014P00037500 P 10/14/16 37.5 0.00 0.50
BBBY 161014P00038000 P 10/14/16 38.0 0.00 0.49
BBBY 161014P00038500 P 10/14/16 38.5 0.00 0.44
BBBY 161014P00039000 P 10/14/16 39.0 0.01 0.13
BBBY 161014P00039500 P 10/14/16 39.5 0.04 0.23
BBBY 161014P00040000 P 10/14/16 40.0 0.17 0.21
BBBY 161014P00040500 P 10/14/16 40.5 0.25 0.30
BBBY 161014P00041000 P 10/14/16 41.0 0.36 0.42
BBBY 161014P00041500 P 10/14/16 41.5 0.52 0.57
BBBY 161014P00042000 P 10/14/16 42.0 0.72 0.77
BBBY 161014P00042500 P 10/14/16 42.5 0.96 1.02
BBBY 161014P00043000 P 10/14/16 43.0 1.26 1.32
BBBY 161014P00043500 P 10/14/16 43.5 1.60 1.67
BBBY 161014P00044000 P 10/14/16 44.0 1.97 2.08
BBBY 161014P00044500 P 10/14/16 44.5 2.40 2.49
BBBY 161014P00045000 P 10/14/16 45.0 2.84 2.93
BBBY 161014P00045500 P 10/14/16 45.5 3.25 3.40
BBBY 161014P00046000 P 10/14/16 46.0 3.70 3.90
BBBY 161014P00046500 P 10/14/16 46.5 4.20 4.40
BBBY 161014P00047000 P 10/14/16 47.0 4.70 4.90
BBBY 161014P00047500 P 10/14/16 47.5 5.15 5.40
BBBY 161014P00048000 P 10/14/16 48.0 5.65 5.90
BBBY 161014P00048500 P 10/14/16 48.5 6.15 6.35
BBBY 161014P00049000 P 10/14/16 49.0 6.65 6.85
BBBY 161014P00049500 P 10/14/16 49.5 7.15 7.35
BBBY 161014P00050000 P 10/14/16 50.0 5.35 10.00
BBBY 161014P00050500 P 10/14/16 50.5 5.75 10.45
BBBY 161014P00051000 P 10/14/16 51.0 6.30 10.95
BBBY 161014P00051500 P 10/14/16 51.5 6.70 11.45
BBBY 161014P00052000 P 10/14/16 52.0 7.30 11.90
BBBY 161014P00052500 P 10/14/16 52.5 7.70 12.40
BBBY 161014P00053000 P 10/14/16 53.0 8.40 12.95
BBBY 161014P00053500 P 10/14/16 53.5 8.75 13.45
BBBY 161014P00055000 P 10/14/16 55.0 11.95 14.20
BBBY 161021C00022500 C 10/21/16 22.5 19.10 20.95
BBBY 161021C00025000 C 10/21/16 25.0 15.20 19.75
BBBY 161021C00027500 C 10/21/16 27.5 12.65 16.75
BBBY 161021C00030000 C 10/21/16 30.0 11.05 14.50
BBBY 161021C00032500 C 10/21/16 32.5 7.80 12.20
BBBY 161021C00035000 C 10/21/16 35.0 7.20 7.40
BBBY 161021C00035500 C 10/21/16 35.5 6.70 6.95
BBBY 161021C00036000 C 10/21/16 36.0 6.20 6.45
BBBY 161021C00036500 C 10/21/16 36.5 5.70 5.95
BBBY 161021C00037000 C 10/21/16 37.0 5.20 5.40
BBBY 161021C00037500 C 10/21/16 37.5 4.75 4.95
BBBY 161021C00038000 C 10/21/16 38.0 4.25 4.45
BBBY 161021C00038500 C 10/21/16 38.5 3.80 4.00
BBBY 161021C00039000 C 10/21/16 39.0 3.35 3.55
BBBY 161021C00039500 C 10/21/16 39.5 2.91 3.10
BBBY 161021C00040000 C 10/21/16 40.0 2.48 2.56
BBBY 161021C00040500 C 10/21/16 40.5 2.09 2.16
BBBY 161021C00041000 C 10/21/16 41.0 1.74 1.79
BBBY 161021C00041500 C 10/21/16 41.5 1.40 1.45
BBBY 161021C00042000 C 10/21/16 42.0 1.11 1.15
BBBY 161021C00042500 C 10/21/16 42.5 0.86 0.90
BBBY 161021C00043000 C 10/21/16 43.0 0.64 0.68
BBBY 161021C00043500 C 10/21/16 43.5 0.48 0.50
BBBY 161021C00044000 C 10/21/16 44.0 0.34 0.38
BBBY 161021C00044500 C 10/21/16 44.5 0.24 0.27
BBBY 161021C00045000 C 10/21/16 45.0 0.16 0.21
BBBY 161021C00045500 C 10/21/16 45.5 0.11 0.15
BBBY 161021C00046000 C 10/21/16 46.0 0.02 0.10
BBBY 161021C00046500 C 10/21/16 46.5 0.00 0.10
BBBY 161021C00047000 C 10/21/16 47.0 0.00 0.07
BBBY 161021C00047500 C 10/21/16 47.5 0.01 0.06
BBBY 161021C00048000 C 10/21/16 48.0 0.00 0.11
BBBY 161021C00048500 C 10/21/16 48.5 0.00 0.12
BBBY 161021C00049000 C 10/21/16 49.0 0.00 0.12
BBBY 161021C00049500 C 10/21/16 49.5 0.00 0.11
BBBY 161021C00050000 C 10/21/16 50.0 0.00 0.06
BBBY 161021C00050500 C 10/21/16 50.5 0.00 0.11
BBBY 161021C00051000 C 10/21/16 51.0 0.00 0.11
BBBY 161021C00051500 C 10/21/16 51.5 0.00 0.11
BBBY 161021C00052000 C 10/21/16 52.0 0.00 0.11
BBBY 161021C00052500 C 10/21/16 52.5 0.00 0.11
BBBY 161021C00053000 C 10/21/16 53.0 0.00 0.11
BBBY 161021C00055000 C 10/21/16 55.0 0.00 0.11
BBBY 161021C00060000 C 10/21/16 60.0 0.00 0.11
BBBY 161021C00065000 C 10/21/16 65.0 0.00 0.11
BBBY 161021P00022500 P 10/21/16 22.5 0.00 0.11
BBBY 161021P00025000 P 10/21/16 25.0 0.00 0.11
BBBY 161021P00027500 P 10/21/16 27.5 0.00 0.11
BBBY 161021P00030000 P 10/21/16 30.0 0.00 0.11
BBBY 161021P00032500 P 10/21/16 32.5 0.00 0.12
BBBY 161021P00035000 P 10/21/16 35.0 0.00 0.13
BBBY 161021P00035500 P 10/21/16 35.5 0.00 0.14
BBBY 161021P00036000 P 10/21/16 36.0 0.01 0.12
BBBY 161021P00036500 P 10/21/16 36.5 0.02 0.14
BBBY 161021P00037000 P 10/21/16 37.0 0.02 0.13
BBBY 161021P00037500 P 10/21/16 37.5 0.05 0.12
BBBY 161021P00038000 P 10/21/16 38.0 0.08 0.13
BBBY 161021P00038500 P 10/21/16 38.5 0.11 0.16
BBBY 161021P00039000 P 10/21/16 39.0 0.16 0.18
BBBY 161021P00039500 P 10/21/16 39.5 0.21 0.24
BBBY 161021P00040000 P 10/21/16 40.0 0.28 0.32
BBBY 161021P00040500 P 10/21/16 40.5 0.38 0.42
BBBY 161021P00041000 P 10/21/16 41.0 0.51 0.56
BBBY 161021P00041500 P 10/21/16 41.5 0.69 0.72
BBBY 161021P00042000 P 10/21/16 42.0 0.89 0.93
BBBY 161021P00042500 P 10/21/16 42.5 1.14 1.18
BBBY 161021P00043000 P 10/21/16 43.0 1.42 1.46
BBBY 161021P00043500 P 10/21/16 43.5 1.75 1.79
BBBY 161021P00044000 P 10/21/16 44.0 2.10 2.16
BBBY 161021P00044500 P 10/21/16 44.5 2.50 2.57
BBBY 161021P00045000 P 10/21/16 45.0 2.92 2.99
BBBY 161021P00045500 P 10/21/16 45.5 3.30 3.45
BBBY 161021P00046000 P 10/21/16 46.0 3.70 3.95
BBBY 161021P00046500 P 10/21/16 46.5 4.20 4.40
BBBY 161021P00047000 P 10/21/16 47.0 4.70 4.90
BBBY 161021P00047500 P 10/21/16 47.5 5.20 5.40
BBBY 161021P00048000 P 10/21/16 48.0 5.60 5.90
BBBY 161021P00048500 P 10/21/16 48.5 6.15 6.35
BBBY 161021P00049000 P 10/21/16 49.0 6.65 6.85
BBBY 161021P00049500 P 10/21/16 49.5 7.15 7.35
BBBY 161021P00050000 P 10/21/16 50.0 7.20 8.40
BBBY 161021P00050500 P 10/21/16 50.5 6.00 10.10
BBBY 161021P00051000 P 10/21/16 51.0 7.10 10.95
BBBY 161021P00051500 P 10/21/16 51.5 7.00 11.00
BBBY 161021P00052000 P 10/21/16 52.0 7.35 11.90
BBBY 161021P00052500 P 10/21/16 52.5 8.00 12.40
BBBY 161021P00053000 P 10/21/16 53.0 8.35 12.90
BBBY 161021P00055000 P 10/21/16 55.0 10.55 14.60
BBBY 161021P00060000 P 10/21/16 60.0 16.20 20.15
BBBY 161021P00065000 P 10/21/16 65.0 22.05 23.60
BBBY 161028C00035000 C 10/28/16 35.0 7.20 7.40
BBBY 161028C00036000 C 10/28/16 36.0 6.20 6.45
BBBY 161028C00036500 C 10/28/16 36.5 5.75 5.95
BBBY 161028C00037000 C 10/28/16 37.0 5.25 5.45
BBBY 161028C00037500 C 10/28/16 37.5 4.80 5.00
BBBY 161028C00038000 C 10/28/16 38.0 4.35 4.50
BBBY 161028C00038500 C 10/28/16 38.5 3.85 4.10
BBBY 161028C00039000 C 10/28/16 39.0 3.45 3.65
BBBY 161028C00039500 C 10/28/16 39.5 3.00 3.25
BBBY 161028C00040000 C 10/28/16 40.0 2.59 2.68
BBBY 161028C00040500 C 10/28/16 40.5 2.22 2.31
BBBY 161028C00041000 C 10/28/16 41.0 1.89 1.94
BBBY 161028C00041500 C 10/28/16 41.5 1.56 1.62
BBBY 161028C00042000 C 10/28/16 42.0 1.28 1.32
BBBY 161028C00042500 C 10/28/16 42.5 1.02 1.06
BBBY 161028C00043000 C 10/28/16 43.0 0.80 0.83
BBBY 161028C00043500 C 10/28/16 43.5 0.62 0.65
BBBY 161028C00044000 C 10/28/16 44.0 0.46 0.50
BBBY 161028C00044500 C 10/28/16 44.5 0.33 0.39
BBBY 161028C00045000 C 10/28/16 45.0 0.23 0.30
BBBY 161028C00045500 C 10/28/16 45.5 0.16 0.22
BBBY 161028C00046000 C 10/28/16 46.0 0.12 0.17
BBBY 161028C00046500 C 10/28/16 46.5 0.07 0.13
BBBY 161028C00047000 C 10/28/16 47.0 0.03 0.09
BBBY 161028C00047500 C 10/28/16 47.5 0.02 0.07
BBBY 161028C00048000 C 10/28/16 48.0 0.01 0.06
BBBY 161028C00048500 C 10/28/16 48.5 0.00 0.04
BBBY 161028C00049000 C 10/28/16 49.0 0.00 0.04
BBBY 161028C00049500 C 10/28/16 49.5 0.00 0.04
BBBY 161028C00050000 C 10/28/16 50.0 0.00 0.03
BBBY 161028C00050500 C 10/28/16 50.5 0.00 0.03
BBBY 161028C00051000 C 10/28/16 51.0 0.00 0.03
BBBY 161028C00051500 C 10/28/16 51.5 0.00 0.03
BBBY 161028C00052000 C 10/28/16 52.0 0.00 0.03
BBBY 161028C00052500 C 10/28/16 52.5 0.00 0.03
BBBY 161028C00053000 C 10/28/16 53.0 0.00 0.03
BBBY 161028C00055000 C 10/28/16 55.0 0.00 0.03
BBBY 161028P00035000 P 10/28/16 35.0 0.01 0.07
BBBY 161028P00036000 P 10/28/16 36.0 0.03 0.09
BBBY 161028P00036500 P 10/28/16 36.5 0.04 0.11
BBBY 161028P00037000 P 10/28/16 37.0 0.06 0.13
BBBY 161028P00037500 P 10/28/16 37.5 0.08 0.15
BBBY 161028P00038000 P 10/28/16 38.0 0.11 0.18
BBBY 161028P00038500 P 10/28/16 38.5 0.15 0.22
BBBY 161028P00039000 P 10/28/16 39.0 0.20 0.26
BBBY 161028P00039500 P 10/28/16 39.5 0.29 0.34
BBBY 161028P00040000 P 10/28/16 40.0 0.39 0.44
BBBY 161028P00040500 P 10/28/16 40.5 0.50 0.55
BBBY 161028P00041000 P 10/28/16 41.0 0.65 0.70
BBBY 161028P00041500 P 10/28/16 41.5 0.81 0.87
BBBY 161028P00042000 P 10/28/16 42.0 1.03 1.08
BBBY 161028P00042500 P 10/28/16 42.5 1.27 1.33
BBBY 161028P00043000 P 10/28/16 43.0 1.55 1.61
BBBY 161028P00043500 P 10/28/16 43.5 1.86 1.93
BBBY 161028P00044000 P 10/28/16 44.0 2.20 2.29
BBBY 161028P00044500 P 10/28/16 44.5 2.58 2.67
BBBY 161028P00045000 P 10/28/16 45.0 2.98 3.10
BBBY 161028P00045500 P 10/28/16 45.5 3.30 3.55
BBBY 161028P00046000 P 10/28/16 46.0 3.75 4.00
BBBY 161028P00046500 P 10/28/16 46.5 4.25 4.45
BBBY 161028P00047000 P 10/28/16 47.0 4.55 4.90
BBBY 161028P00047500 P 10/28/16 47.5 5.20 5.40
BBBY 161028P00048000 P 10/28/16 48.0 5.70 5.90
BBBY 161028P00048500 P 10/28/16 48.5 6.20 6.40
BBBY 161028P00049000 P 10/28/16 49.0 6.65 6.90
BBBY 161028P00049500 P 10/28/16 49.5 7.15 7.40
BBBY 161028P00050000 P 10/28/16 50.0 5.50 9.90
BBBY 161028P00050500 P 10/28/16 50.5 5.80 10.40
BBBY 161028P00051000 P 10/28/16 51.0 6.40 10.90
BBBY 161028P00051500 P 10/28/16 51.5 7.00 11.45
BBBY 161028P00052000 P 10/28/16 52.0 7.30 11.95
BBBY 161028P00052500 P 10/28/16 52.5 7.70 12.40
BBBY 161028P00053000 P 10/28/16 53.0 8.30 13.00
BBBY 161028P00055000 P 10/28/16 55.0 11.95 14.20
BBBY 161104C00035500 C 11/04/16 35.5 6.75 6.95
BBBY 161104C00036000 C 11/04/16 36.0 6.25 6.70
BBBY 161104C00036500 C 11/04/16 36.5 5.80 6.00
BBBY 161104C00037000 C 11/04/16 37.0 5.30 5.50
BBBY 161104C00037500 C 11/04/16 37.5 4.85 5.05
BBBY 161104C00038000 C 11/04/16 38.0 4.40 4.65
BBBY 161104C00038500 C 11/04/16 38.5 3.95 4.15
BBBY 161104C00039000 C 11/04/16 39.0 3.50 3.80
BBBY 161104C00039500 C 11/04/16 39.5 3.10 3.30
BBBY 161104C00040000 C 11/04/16 40.0 2.73 2.78
BBBY 161104C00040500 C 11/04/16 40.5 2.34 2.40
BBBY 161104C00041000 C 11/04/16 41.0 1.99 2.05
BBBY 161104C00041500 C 11/04/16 41.5 1.67 1.73
BBBY 161104C00042000 C 11/04/16 42.0 1.38 1.44
BBBY 161104C00042500 C 11/04/16 42.5 1.16 1.18
BBBY 161104C00043000 C 11/04/16 43.0 0.93 0.96
BBBY 161104C00043500 C 11/04/16 43.5 0.74 0.76
BBBY 161104C00044000 C 11/04/16 44.0 0.57 0.60
BBBY 161104C00044500 C 11/04/16 44.5 0.43 0.46
BBBY 161104C00045000 C 11/04/16 45.0 0.31 0.36
BBBY 161104C00045500 C 11/04/16 45.5 0.23 0.28
BBBY 161104C00046000 C 11/04/16 46.0 0.16 0.23
BBBY 161104C00046500 C 11/04/16 46.5 0.12 0.18
BBBY 161104C00047000 C 11/04/16 47.0 0.08 0.14
BBBY 161104C00047500 C 11/04/16 47.5 0.05 0.10
BBBY 161104C00048000 C 11/04/16 48.0 0.02 0.08
BBBY 161104C00048500 C 11/04/16 48.5 0.01 0.06
BBBY 161104C00049000 C 11/04/16 49.0 0.00 0.05
BBBY 161104C00049500 C 11/04/16 49.5 0.00 0.04
BBBY 161104C00050000 C 11/04/16 50.0 0.00 0.04
BBBY 161104C00050500 C 11/04/16 50.5 0.00 0.03
BBBY 161104C00051000 C 11/04/16 51.0 0.00 0.03
BBBY 161104C00051500 C 11/04/16 51.5 0.00 0.03
BBBY 161104C00052000 C 11/04/16 52.0 0.00 0.03
BBBY 161104C00052500 C 11/04/16 52.5 0.00 0.03
BBBY 161104C00053000 C 11/04/16 53.0 0.00 0.03
BBBY 161104P00035500 P 11/04/16 35.5 0.03 0.10
BBBY 161104P00036000 P 11/04/16 36.0 0.05 0.11
BBBY 161104P00036500 P 11/04/16 36.5 0.07 0.13
BBBY 161104P00037000 P 11/04/16 37.0 0.09 0.17
BBBY 161104P00037500 P 11/04/16 37.5 0.12 0.20
BBBY 161104P00038000 P 11/04/16 38.0 0.16 0.24
BBBY 161104P00038500 P 11/04/16 38.5 0.22 0.28
BBBY 161104P00039000 P 11/04/16 39.0 0.31 0.35
BBBY 161104P00039500 P 11/04/16 39.5 0.40 0.43
BBBY 161104P00040000 P 11/04/16 40.0 0.50 0.53
BBBY 161104P00040500 P 11/04/16 40.5 0.62 0.66
BBBY 161104P00041000 P 11/04/16 41.0 0.77 0.82
BBBY 161104P00041500 P 11/04/16 41.5 0.96 0.99
BBBY 161104P00042000 P 11/04/16 42.0 1.16 1.21
BBBY 161104P00042500 P 11/04/16 42.5 1.41 1.45
BBBY 161104P00043000 P 11/04/16 43.0 1.68 1.73
BBBY 161104P00043500 P 11/04/16 43.5 1.98 2.04
BBBY 161104P00044000 P 11/04/16 44.0 2.31 2.38
BBBY 161104P00044500 P 11/04/16 44.5 2.67 2.75
BBBY 161104P00045000 P 11/04/16 45.0 3.00 3.15
BBBY 161104P00045500 P 11/04/16 45.5 3.35 3.60
BBBY 161104P00046000 P 11/04/16 46.0 3.80 4.05
BBBY 161104P00046500 P 11/04/16 46.5 4.25 4.50
BBBY 161104P00047000 P 11/04/16 47.0 4.75 4.95
BBBY 161104P00047500 P 11/04/16 47.5 5.25 5.40
BBBY 161104P00048000 P 11/04/16 48.0 5.70 5.90
BBBY 161104P00048500 P 11/04/16 48.5 6.20 6.40
BBBY 161104P00049000 P 11/04/16 49.0 6.70 6.90
BBBY 161104P00049500 P 11/04/16 49.5 7.15 7.40
BBBY 161104P00050000 P 11/04/16 50.0 5.35 9.25
BBBY 161104P00050500 P 11/04/16 50.5 6.05 10.40
BBBY 161104P00051000 P 11/04/16 51.0 6.30 10.95
BBBY 161104P00051500 P 11/04/16 51.5 6.70 11.40
BBBY 161104P00052000 P 11/04/16 52.0 7.30 11.95
BBBY 161104P00052500 P 11/04/16 52.5 7.80 12.45
BBBY 161104P00053000 P 11/04/16 53.0 9.95 11.55
BBBY 161111C00035000 C 11/11/16 35.0 6.95 8.05
BBBY 161111C00035500 C 11/11/16 35.5 6.75 7.00
BBBY 161111C00036000 C 11/11/16 36.0 6.30 6.50
BBBY 161111C00036500 C 11/11/16 36.5 5.80 6.00
BBBY 161111C00037000 C 11/11/16 37.0 5.35 5.65
BBBY 161111C00037500 C 11/11/16 37.5 4.90 5.20
BBBY 161111C00038000 C 11/11/16 38.0 4.45 4.75
BBBY 161111C00038500 C 11/11/16 38.5 4.00 4.90
BBBY 161111C00039000 C 11/11/16 39.0 3.40 4.60
BBBY 161111C00039500 C 11/11/16 39.5 3.20 3.40
BBBY 161111C00040000 C 11/11/16 40.0 2.82 3.00
BBBY 161111C00040500 C 11/11/16 40.5 2.47 2.56
BBBY 161111C00041000 C 11/11/16 41.0 2.13 2.22
BBBY 161111C00041500 C 11/11/16 41.5 1.82 1.91
BBBY 161111C00042000 C 11/11/16 42.0 1.52 1.61
BBBY 161111C00042500 C 11/11/16 42.5 1.25 1.35
BBBY 161111C00043000 C 11/11/16 43.0 1.01 1.13
BBBY 161111C00043500 C 11/11/16 43.5 0.81 0.91
BBBY 161111C00044000 C 11/11/16 44.0 0.64 0.73
BBBY 161111C00044500 C 11/11/16 44.5 0.51 0.59
BBBY 161111C00045000 C 11/11/16 45.0 0.39 0.48
BBBY 161111C00045500 C 11/11/16 45.5 0.29 0.36
BBBY 161111C00046000 C 11/11/16 46.0 0.21 0.29
BBBY 161111C00046500 C 11/11/16 46.5 0.15 0.24
BBBY 161111C00047000 C 11/11/16 47.0 0.12 0.19
BBBY 161111C00047500 C 11/11/16 47.5 0.08 0.15
BBBY 161111C00048000 C 11/11/16 48.0 0.05 0.11
BBBY 161111C00048500 C 11/11/16 48.5 0.03 0.09
BBBY 161111C00049000 C 11/11/16 49.0 0.02 0.07
BBBY 161111C00049500 C 11/11/16 49.5 0.00 0.06
BBBY 161111P00035000 P 11/11/16 35.0 0.05 0.13
BBBY 161111P00035500 P 11/11/16 35.5 0.06 0.14
BBBY 161111P00036000 P 11/11/16 36.0 0.08 0.16
BBBY 161111P00036500 P 11/11/16 36.5 0.10 0.20
BBBY 161111P00037000 P 11/11/16 37.0 0.13 0.22
BBBY 161111P00037500 P 11/11/16 37.5 0.17 0.27
BBBY 161111P00038000 P 11/11/16 38.0 0.22 0.34
BBBY 161111P00038500 P 11/11/16 38.5 0.32 0.39
BBBY 161111P00039000 P 11/11/16 39.0 0.40 0.47
BBBY 161111P00039500 P 11/11/16 39.5 0.49 0.56
BBBY 161111P00040000 P 11/11/16 40.0 0.60 0.68
BBBY 161111P00040500 P 11/11/16 40.5 0.73 0.81
BBBY 161111P00041000 P 11/11/16 41.0 0.90 0.97
BBBY 161111P00041500 P 11/11/16 41.5 1.07 1.15
BBBY 161111P00042000 P 11/11/16 42.0 1.28 1.36
BBBY 161111P00042500 P 11/11/16 42.5 1.51 1.61
BBBY 161111P00043000 P 11/11/16 43.0 1.77 1.87
BBBY 161111P00043500 P 11/11/16 43.5 2.07 2.18
BBBY 161111P00044000 P 11/11/16 44.0 2.39 2.50
BBBY 161111P00044500 P 11/11/16 44.5 2.74 2.86
BBBY 161111P00045000 P 11/11/16 45.0 3.05 3.25
BBBY 161111P00045500 P 11/11/16 45.5 3.45 3.65
BBBY 161111P00046000 P 11/11/16 46.0 3.80 4.30
BBBY 161111P00046500 P 11/11/16 46.5 4.20 4.65
BBBY 161111P00047000 P 11/11/16 47.0 4.75 5.00
BBBY 161111P00047500 P 11/11/16 47.5 5.20 5.45
BBBY 161111P00048000 P 11/11/16 48.0 5.55 6.00
BBBY 161111P00048500 P 11/11/16 48.5 6.10 6.45
BBBY 161111P00049000 P 11/11/16 49.0 6.65 6.90
BBBY 161111P00049500 P 11/11/16 49.5 7.15 7.40
BBBY 161118C00025000 C 11/18/16 25.0 16.55 18.20
BBBY 161118C00027500 C 11/18/16 27.5 13.20 17.20
BBBY 161118C00030000 C 11/18/16 30.0 10.80 14.60
BBBY 161118C00032500 C 11/18/16 32.5 7.85 12.10
BBBY 161118C00035000 C 11/18/16 35.0 6.35 7.55
BBBY 161118C00037500 C 11/18/16 37.5 5.00 5.25
BBBY 161118C00040000 C 11/18/16 40.0 2.96 3.10
BBBY 161118C00042500 C 11/18/16 42.5 1.42 1.46
BBBY 161118C00045000 C 11/18/16 45.0 0.51 0.55
BBBY 161118C00047500 C 11/18/16 47.5 0.13 0.19
BBBY 161118C00050000 C 11/18/16 50.0 0.01 0.06
BBBY 161118C00052500 C 11/18/16 52.5 0.00 0.04
BBBY 161118C00055000 C 11/18/16 55.0 0.00 0.03
BBBY 161118C00057500 C 11/18/16 57.5 0.00 0.03
BBBY 161118C00060000 C 11/18/16 60.0 0.00 0.02
BBBY 161118C00065000 C 11/18/16 65.0 0.00 0.02
BBBY 161118C00070000 C 11/18/16 70.0 0.00 0.02
BBBY 161118P00025000 P 11/18/16 25.0 0.00 0.03
BBBY 161118P00027500 P 11/18/16 27.5 0.00 0.04
BBBY 161118P00030000 P 11/18/16 30.0 0.00 0.05
BBBY 161118P00032500 P 11/18/16 32.5 0.03 0.08
BBBY 161118P00035000 P 11/18/16 35.0 0.08 0.16
BBBY 161118P00037500 P 11/18/16 37.5 0.25 0.32
BBBY 161118P00040000 P 11/18/16 40.0 0.73 0.77
BBBY 161118P00042500 P 11/18/16 42.5 1.66 1.72
BBBY 161118P00045000 P 11/18/16 45.0 3.15 3.35
BBBY 161118P00047500 P 11/18/16 47.5 5.30 5.50
BBBY 161118P00050000 P 11/18/16 50.0 7.70 7.90
BBBY 161118P00052500 P 11/18/16 52.5 9.40 10.65
BBBY 161118P00055000 P 11/18/16 55.0 11.95 13.40
BBBY 161118P00057500 P 11/18/16 57.5 14.35 16.20
BBBY 161118P00060000 P 11/18/16 60.0 15.60 19.80
BBBY 161118P00065000 P 11/18/16 65.0 20.65 24.90
BBBY 161118P00070000 P 11/18/16 70.0 26.80 28.55
BBBY 170120C00022500 C 01/20/17 22.5 19.10 21.25
BBBY 170120C00025000 C 01/20/17 25.0 15.20 19.75
BBBY 170120C00027500 C 01/20/17 27.5 12.75 17.30
BBBY 170120C00030000 C 01/20/17 30.0 11.00 14.80
BBBY 170120C00032500 C 01/20/17 32.5 9.05 12.40
BBBY 170120C00035000 C 01/20/17 35.0 7.40 8.35
BBBY 170120C00037500 C 01/20/17 37.5 5.60 5.85
BBBY 170120C00040000 C 01/20/17 40.0 3.80 3.95
BBBY 170120C00042500 C 01/20/17 42.5 2.40 2.47
BBBY 170120C00045000 C 01/20/17 45.0 1.37 1.42
BBBY 170120C00047500 C 01/20/17 47.5 0.72 0.77
BBBY 170120C00050000 C 01/20/17 50.0 0.34 0.39
BBBY 170120C00052500 C 01/20/17 52.5 0.15 0.21
BBBY 170120C00055000 C 01/20/17 55.0 0.06 0.12
BBBY 170120C00057500 C 01/20/17 57.5 0.01 0.07
BBBY 170120C00060000 C 01/20/17 60.0 0.00 0.05
BBBY 170120C00062500 C 01/20/17 62.5 0.00 0.04
BBBY 170120C00065000 C 01/20/17 65.0 0.00 0.03
BBBY 170120C00067500 C 01/20/17 67.5 0.00 0.03
BBBY 170120C00070000 C 01/20/17 70.0 0.00 0.03
BBBY 170120C00072500 C 01/20/17 72.5 0.00 0.03
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 0.07
BBBY 170120P00025000 P 01/20/17 25.0 0.03 0.07
BBBY 170120P00027500 P 01/20/17 27.5 0.07 0.11
BBBY 170120P00030000 P 01/20/17 30.0 0.13 0.17
BBBY 170120P00032500 P 01/20/17 32.5 0.25 0.33
BBBY 170120P00035000 P 01/20/17 35.0 0.51 0.56
BBBY 170120P00037500 P 01/20/17 37.5 0.94 0.99
BBBY 170120P00040000 P 01/20/17 40.0 1.66 1.71
BBBY 170120P00042500 P 01/20/17 42.5 2.73 2.79
BBBY 170120P00045000 P 01/20/17 45.0 4.10 4.30
BBBY 170120P00047500 P 01/20/17 47.5 5.90 6.15
BBBY 170120P00050000 P 01/20/17 50.0 7.65 8.50
BBBY 170120P00052500 P 01/20/17 52.5 9.60 10.85
BBBY 170120P00055000 P 01/20/17 55.0 12.20 13.35
BBBY 170120P00057500 P 01/20/17 57.5 14.50 16.05
BBBY 170120P00060000 P 01/20/17 60.0 17.00 18.50
BBBY 170120P00062500 P 01/20/17 62.5 19.45 21.80
BBBY 170120P00065000 P 01/20/17 65.0 22.65 23.35
BBBY 170120P00067500 P 01/20/17 67.5 24.25 27.05
BBBY 170120P00070000 P 01/20/17 70.0 27.65 28.10
BBBY 170120P00072500 P 01/20/17 72.5 29.25 32.10
BBBY 170120P00075000 P 01/20/17 75.0 31.80 34.05
BBBY 170120P00077500 P 01/20/17 77.5 32.80 37.00
BBBY 170120P00080000 P 01/20/17 80.0 35.30 39.50
BBBY 170120P00082500 P 01/20/17 82.5 37.80 42.00
BBBY 170120P00085000 P 01/20/17 85.0 40.50 44.95
BBBY 170120P00087500 P 01/20/17 87.5 43.55 47.60
BBBY 170120P00090000 P 01/20/17 90.0 45.30 49.50
BBBY 170120P00095000 P 01/20/17 95.0 50.35 54.90
BBBY 170120P00100000 P 01/20/17 100.0 55.30 59.50
BBBY 170120P00105000 P 01/20/17 105.0 60.30 64.50
BBBY 170120P00110000 P 01/20/17 110.0 65.30 69.50
BBBY 170120P00115000 P 01/20/17 115.0 70.30 74.50
BBBY 170217C00022500 C 02/17/17 22.5 19.30 21.20
BBBY 170217C00025000 C 02/17/17 25.0 16.45 19.80
BBBY 170217C00027500 C 02/17/17 27.5 13.95 17.30
BBBY 170217C00030000 C 02/17/17 30.0 11.10 14.75
BBBY 170217C00032500 C 02/17/17 32.5 8.30 12.55
BBBY 170217C00035000 C 02/17/17 35.0 6.30 10.30
BBBY 170217C00037500 C 02/17/17 37.5 5.85 6.05
BBBY 170217C00040000 C 02/17/17 40.0 4.10 4.25
BBBY 170217C00042500 C 02/17/17 42.5 2.69 2.81
BBBY 170217C00045000 C 02/17/17 45.0 1.63 1.74
BBBY 170217C00047500 C 02/17/17 47.5 0.89 1.01
BBBY 170217C00050000 C 02/17/17 50.0 0.46 0.58
BBBY 170217C00052500 C 02/17/17 52.5 0.21 0.34
BBBY 170217C00055000 C 02/17/17 55.0 0.09 0.19
BBBY 170217C00060000 C 02/17/17 60.0 0.01 0.07
BBBY 170217C00065000 C 02/17/17 65.0 0.01 0.04
BBBY 170217P00022500 P 02/17/17 22.5 0.02 0.09
BBBY 170217P00025000 P 02/17/17 25.0 0.04 0.13
BBBY 170217P00027500 P 02/17/17 27.5 0.10 0.19
BBBY 170217P00030000 P 02/17/17 30.0 0.18 0.31
BBBY 170217P00032500 P 02/17/17 32.5 0.35 0.50
BBBY 170217P00035000 P 02/17/17 35.0 0.64 0.73
BBBY 170217P00037500 P 02/17/17 37.5 1.14 1.26
BBBY 170217P00040000 P 02/17/17 40.0 1.87 2.01
BBBY 170217P00042500 P 02/17/17 42.5 2.91 3.05
BBBY 170217P00045000 P 02/17/17 45.0 4.30 4.50
BBBY 170217P00047500 P 02/17/17 47.5 6.05 6.30
BBBY 170217P00050000 P 02/17/17 50.0 6.50 8.55
BBBY 170217P00052500 P 02/17/17 52.5 8.15 11.20
BBBY 170217P00055000 P 02/17/17 55.0 11.85 14.95
BBBY 170217P00060000 P 02/17/17 60.0 16.20 19.95
BBBY 170217P00065000 P 02/17/17 65.0 21.80 23.85
BBBY 170519C00022500 C 05/19/17 22.5 19.45 20.90
BBBY 170519C00025000 C 05/19/17 25.0 15.55 19.80
BBBY 170519C00027500 C 05/19/17 27.5 14.80 16.95
BBBY 170519C00030000 C 05/19/17 30.0 12.25 15.00
BBBY 170519C00032500 C 05/19/17 32.5 10.30 12.20
BBBY 170519C00035000 C 05/19/17 35.0 8.25 8.65
BBBY 170519C00037500 C 05/19/17 37.5 6.65 6.75
BBBY 170519C00040000 C 05/19/17 40.0 4.95 5.10
BBBY 170519C00042500 C 05/19/17 42.5 3.55 3.75
BBBY 170519C00045000 C 05/19/17 45.0 2.41 2.59
BBBY 170519C00047500 C 05/19/17 47.5 1.58 1.75
BBBY 170519C00050000 C 05/19/17 50.0 1.01 1.14
BBBY 170519C00052500 C 05/19/17 52.5 0.61 0.74
BBBY 170519C00055000 C 05/19/17 55.0 0.37 0.50
BBBY 170519C00060000 C 05/19/17 60.0 0.10 0.21
BBBY 170519C00065000 C 05/19/17 65.0 0.03 0.10
BBBY 170519P00022500 P 05/19/17 22.5 0.10 0.15
BBBY 170519P00025000 P 05/19/17 25.0 0.17 0.28
BBBY 170519P00027500 P 05/19/17 27.5 0.28 0.42
BBBY 170519P00030000 P 05/19/17 30.0 0.46 0.60
BBBY 170519P00032500 P 05/19/17 32.5 0.75 0.92
BBBY 170519P00035000 P 05/19/17 35.0 1.23 1.37
BBBY 170519P00037500 P 05/19/17 37.5 1.84 2.00
BBBY 170519P00040000 P 05/19/17 40.0 2.67 2.86
BBBY 170519P00042500 P 05/19/17 42.5 3.80 4.00
BBBY 170519P00045000 P 05/19/17 45.0 5.10 5.40
BBBY 170519P00047500 P 05/19/17 47.5 6.80 7.05
BBBY 170519P00050000 P 05/19/17 50.0 8.70 8.95
BBBY 170519P00052500 P 05/19/17 52.5 8.50 12.30
BBBY 170519P00055000 P 05/19/17 55.0 12.55 13.45
BBBY 170519P00060000 P 05/19/17 60.0 16.70 18.45
BBBY 170519P00065000 P 05/19/17 65.0 21.95 23.55
BBBY 180119C00022500 C 01/19/18 22.5 18.00 22.50
BBBY 180119C00025000 C 01/19/18 25.0 15.70 20.20
BBBY 180119C00027500 C 01/19/18 27.5 13.50 18.00
BBBY 180119C00030000 C 01/19/18 30.0 11.50 16.00
BBBY 180119C00032500 C 01/19/18 32.5 10.00 13.85
BBBY 180119C00035000 C 01/19/18 35.0 9.35 10.25
BBBY 180119C00037500 C 01/19/18 37.5 7.70 9.10
BBBY 180119C00040000 C 01/19/18 40.0 6.35 7.10
BBBY 180119C00042500 C 01/19/18 42.5 5.15 5.65
BBBY 180119C00045000 C 01/19/18 45.0 4.10 4.40
BBBY 180119C00047500 C 01/19/18 47.5 3.10 3.45
BBBY 180119C00050000 C 01/19/18 50.0 2.33 2.70
BBBY 180119C00052500 C 01/19/18 52.5 1.79 2.04
BBBY 180119C00055000 C 01/19/18 55.0 1.33 1.60
BBBY 180119C00057500 C 01/19/18 57.5 0.87 1.21
BBBY 180119C00060000 C 01/19/18 60.0 0.70 1.03
BBBY 180119C00062500 C 01/19/18 62.5 0.40 0.84
BBBY 180119C00065000 C 01/19/18 65.0 0.40 0.67
BBBY 180119C00067500 C 01/19/18 67.5 0.19 0.56
BBBY 180119C00070000 C 01/19/18 70.0 0.21 0.48
BBBY 180119C00075000 C 01/19/18 75.0 0.03 0.37
BBBY 180119C00080000 C 01/19/18 80.0 0.00 0.27
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.20
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.15
BBBY 180119P00022500 P 01/19/18 22.5 0.37 0.50
BBBY 180119P00025000 P 01/19/18 25.0 0.57 0.96
BBBY 180119P00027500 P 01/19/18 27.5 0.85 1.26
BBBY 180119P00030000 P 01/19/18 30.0 1.22 1.61
BBBY 180119P00032500 P 01/19/18 32.5 1.76 2.06
BBBY 180119P00035000 P 01/19/18 35.0 2.45 2.70
BBBY 180119P00037500 P 01/19/18 37.5 3.25 3.55
BBBY 180119P00040000 P 01/19/18 40.0 4.25 4.55
BBBY 180119P00042500 P 01/19/18 42.5 5.45 5.75
BBBY 180119P00045000 P 01/19/18 45.0 6.60 7.20
BBBY 180119P00047500 P 01/19/18 47.5 7.95 8.75
BBBY 180119P00050000 P 01/19/18 50.0 9.20 10.50
BBBY 180119P00052500 P 01/19/18 52.5 11.65 12.45
BBBY 180119P00055000 P 01/19/18 55.0 13.65 14.45
BBBY 180119P00057500 P 01/19/18 57.5 13.80 18.35
BBBY 180119P00060000 P 01/19/18 60.0 16.80 20.35
BBBY 180119P00062500 P 01/19/18 62.5 18.30 22.80
BBBY 180119P00065000 P 01/19/18 65.0 20.70 25.00
BBBY 180119P00067500 P 01/19/18 67.5 23.10 27.50
BBBY 180119P00070000 P 01/19/18 70.0 25.50 30.00
BBBY 180119P00075000 P 01/19/18 75.0 30.50 35.00
BBBY 180119P00080000 P 01/19/18 80.0 35.50 40.00
BBBY 180119P00085000 P 01/19/18 85.0 40.50 45.00
BBBY 180119P00090000 P 01/19/18 90.0 45.50 50.00

OPRA data is delayed 15 minutes.