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 Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 160729C00030000 C 07/29/16 30.0 12.00 16.60
BBBY 160729C00032500 C 07/29/16 32.5 9.60 12.85
BBBY 160729C00035000 C 07/29/16 35.0 7.05 11.60
BBBY 160729C00036000 C 07/29/16 36.0 6.10 10.55
BBBY 160729C00037000 C 07/29/16 37.0 5.15 9.45
BBBY 160729C00038000 C 07/29/16 38.0 5.30 6.65
BBBY 160729C00039000 C 07/29/16 39.0 5.25 5.60
BBBY 160729C00039500 C 07/29/16 39.5 4.05 5.35
BBBY 160729C00040000 C 07/29/16 40.0 4.25 4.55
BBBY 160729C00040500 C 07/29/16 40.5 3.75 4.05
BBBY 160729C00041000 C 07/29/16 41.0 3.25 3.55
BBBY 160729C00041500 C 07/29/16 41.5 2.93 3.15
BBBY 160729C00042000 C 07/29/16 42.0 2.44 2.56
BBBY 160729C00042500 C 07/29/16 42.5 1.92 2.17
BBBY 160729C00043000 C 07/29/16 43.0 1.48 1.58
BBBY 160729C00043500 C 07/29/16 43.5 1.05 1.12
BBBY 160729C00044000 C 07/29/16 44.0 0.68 0.72
BBBY 160729C00044500 C 07/29/16 44.5 0.39 0.42
BBBY 160729C00045000 C 07/29/16 45.0 0.17 0.22
BBBY 160729C00045500 C 07/29/16 45.5 0.05 0.13
BBBY 160729C00046000 C 07/29/16 46.0 0.00 0.07
BBBY 160729C00046500 C 07/29/16 46.5 0.00 0.16
BBBY 160729C00047000 C 07/29/16 47.0 0.00 0.13
BBBY 160729C00047500 C 07/29/16 47.5 0.00 0.26
BBBY 160729C00048000 C 07/29/16 48.0 0.00 0.34
BBBY 160729C00048500 C 07/29/16 48.5 0.00 0.24
BBBY 160729C00049000 C 07/29/16 49.0 0.00 0.18
BBBY 160729C00049500 C 07/29/16 49.5 0.00 0.12
BBBY 160729C00050000 C 07/29/16 50.0 0.00 0.10
BBBY 160729C00050500 C 07/29/16 50.5 0.00 0.08
BBBY 160729C00051000 C 07/29/16 51.0 0.00 0.05
BBBY 160729C00051500 C 07/29/16 51.5 0.00 0.05
BBBY 160729C00052000 C 07/29/16 52.0 0.00 0.25
BBBY 160729C00052500 C 07/29/16 52.5 0.00 0.25
BBBY 160729C00053000 C 07/29/16 53.0 0.00 0.25
BBBY 160729C00054000 C 07/29/16 54.0 0.00 0.25
BBBY 160729C00055000 C 07/29/16 55.0 0.00 0.25
BBBY 160729C00057500 C 07/29/16 57.5 0.00 0.25
BBBY 160729C00060000 C 07/29/16 60.0 0.00 0.25
BBBY 160729P00030000 P 07/29/16 30.0 0.00 0.59
BBBY 160729P00032500 P 07/29/16 32.5 0.00 0.59
BBBY 160729P00035000 P 07/29/16 35.0 0.00 0.60
BBBY 160729P00036000 P 07/29/16 36.0 0.00 0.60
BBBY 160729P00037000 P 07/29/16 37.0 0.00 0.25
BBBY 160729P00038000 P 07/29/16 38.0 0.00 0.25
BBBY 160729P00039000 P 07/29/16 39.0 0.00 0.25
BBBY 160729P00039500 P 07/29/16 39.5 0.00 0.25
BBBY 160729P00040000 P 07/29/16 40.0 0.00 0.13
BBBY 160729P00040500 P 07/29/16 40.5 0.00 0.20
BBBY 160729P00041000 P 07/29/16 41.0 0.00 0.13
BBBY 160729P00041500 P 07/29/16 41.5 0.00 0.21
BBBY 160729P00042000 P 07/29/16 42.0 0.00 0.08
BBBY 160729P00042500 P 07/29/16 42.5 0.02 0.13
BBBY 160729P00043000 P 07/29/16 43.0 0.05 0.13
BBBY 160729P00043500 P 07/29/16 43.5 0.11 0.15
BBBY 160729P00044000 P 07/29/16 44.0 0.22 0.25
BBBY 160729P00044500 P 07/29/16 44.5 0.42 0.45
BBBY 160729P00045000 P 07/29/16 45.0 0.72 0.77
BBBY 160729P00045500 P 07/29/16 45.5 1.10 1.23
BBBY 160729P00046000 P 07/29/16 46.0 1.55 1.63
BBBY 160729P00046500 P 07/29/16 46.5 2.02 2.18
BBBY 160729P00047000 P 07/29/16 47.0 2.50 2.64
BBBY 160729P00047500 P 07/29/16 47.5 2.97 3.30
BBBY 160729P00048000 P 07/29/16 48.0 3.45 3.95
BBBY 160729P00048500 P 07/29/16 48.5 3.95 4.35
BBBY 160729P00049000 P 07/29/16 49.0 4.45 4.95
BBBY 160729P00049500 P 07/29/16 49.5 4.15 6.75
BBBY 160729P00050000 P 07/29/16 50.0 4.70 5.85
BBBY 160729P00050500 P 07/29/16 50.5 5.25 6.70
BBBY 160729P00051000 P 07/29/16 51.0 5.15 8.85
BBBY 160729P00051500 P 07/29/16 51.5 4.80 9.35
BBBY 160729P00052000 P 07/29/16 52.0 5.65 10.00
BBBY 160729P00052500 P 07/29/16 52.5 6.15 10.50
BBBY 160729P00053000 P 07/29/16 53.0 6.30 10.95
BBBY 160729P00054000 P 07/29/16 54.0 7.45 9.85
BBBY 160729P00055000 P 07/29/16 55.0 8.30 10.90
BBBY 160729P00057500 P 07/29/16 57.5 10.90 15.50
BBBY 160729P00060000 P 07/29/16 60.0 13.40 18.00
BBBY 160805C00035000 C 08/05/16 35.0 7.75 10.55
BBBY 160805C00036000 C 08/05/16 36.0 6.15 8.75
BBBY 160805C00036500 C 08/05/16 36.5 6.30 9.40
BBBY 160805C00037000 C 08/05/16 37.0 6.00 8.85
BBBY 160805C00037500 C 08/05/16 37.5 6.10 7.20
BBBY 160805C00038000 C 08/05/16 38.0 6.25 6.60
BBBY 160805C00038500 C 08/05/16 38.5 5.75 6.10
BBBY 160805C00039000 C 08/05/16 39.0 5.05 5.60
BBBY 160805C00039500 C 08/05/16 39.5 4.80 5.10
BBBY 160805C00040000 C 08/05/16 40.0 4.25 4.60
BBBY 160805C00040500 C 08/05/16 40.5 3.80 4.10
BBBY 160805C00041000 C 08/05/16 41.0 3.30 3.60
BBBY 160805C00041500 C 08/05/16 41.5 2.98 3.10
BBBY 160805C00042000 C 08/05/16 42.0 2.52 2.62
BBBY 160805C00042500 C 08/05/16 42.5 2.08 2.17
BBBY 160805C00043000 C 08/05/16 43.0 1.66 1.75
BBBY 160805C00043500 C 08/05/16 43.5 1.29 1.36
BBBY 160805C00044000 C 08/05/16 44.0 0.96 1.01
BBBY 160805C00044500 C 08/05/16 44.5 0.68 0.71
BBBY 160805C00045000 C 08/05/16 45.0 0.46 0.48
BBBY 160805C00045500 C 08/05/16 45.5 0.27 0.31
BBBY 160805C00046000 C 08/05/16 46.0 0.15 0.20
BBBY 160805C00046500 C 08/05/16 46.5 0.06 0.14
BBBY 160805C00047000 C 08/05/16 47.0 0.01 0.16
BBBY 160805C00047500 C 08/05/16 47.5 0.00 0.20
BBBY 160805C00048000 C 08/05/16 48.0 0.00 0.11
BBBY 160805C00048500 C 08/05/16 48.5 0.00 0.21
BBBY 160805C00049000 C 08/05/16 49.0 0.00 0.25
BBBY 160805C00049500 C 08/05/16 49.5 0.00 0.20
BBBY 160805C00050000 C 08/05/16 50.0 0.00 0.15
BBBY 160805C00050500 C 08/05/16 50.5 0.00 0.12
BBBY 160805C00051000 C 08/05/16 51.0 0.00 0.10
BBBY 160805C00051500 C 08/05/16 51.5 0.00 0.10
BBBY 160805C00052000 C 08/05/16 52.0 0.00 0.25
BBBY 160805C00052500 C 08/05/16 52.5 0.00 0.26
BBBY 160805C00053000 C 08/05/16 53.0 0.00 0.25
BBBY 160805C00054000 C 08/05/16 54.0 0.00 0.25
BBBY 160805P00035000 P 08/05/16 35.0 0.00 0.25
BBBY 160805P00036000 P 08/05/16 36.0 0.00 0.74
BBBY 160805P00036500 P 08/05/16 36.5 0.00 0.25
BBBY 160805P00037000 P 08/05/16 37.0 0.00 0.25
BBBY 160805P00037500 P 08/05/16 37.5 0.00 0.13
BBBY 160805P00038000 P 08/05/16 38.0 0.00 0.25
BBBY 160805P00038500 P 08/05/16 38.5 0.00 0.25
BBBY 160805P00039000 P 08/05/16 39.0 0.00 0.22
BBBY 160805P00039500 P 08/05/16 39.5 0.00 0.25
BBBY 160805P00040000 P 08/05/16 40.0 0.00 0.16
BBBY 160805P00040500 P 08/05/16 40.5 0.00 0.23
BBBY 160805P00041000 P 08/05/16 41.0 0.01 0.14
BBBY 160805P00041500 P 08/05/16 41.5 0.05 0.13
BBBY 160805P00042000 P 08/05/16 42.0 0.09 0.18
BBBY 160805P00042500 P 08/05/16 42.5 0.14 0.20
BBBY 160805P00043000 P 08/05/16 43.0 0.22 0.25
BBBY 160805P00043500 P 08/05/16 43.5 0.33 0.36
BBBY 160805P00044000 P 08/05/16 44.0 0.49 0.52
BBBY 160805P00044500 P 08/05/16 44.5 0.70 0.74
BBBY 160805P00045000 P 08/05/16 45.0 0.97 1.02
BBBY 160805P00045500 P 08/05/16 45.5 1.30 1.36
BBBY 160805P00046000 P 08/05/16 46.0 1.69 1.76
BBBY 160805P00046500 P 08/05/16 46.5 2.11 2.20
BBBY 160805P00047000 P 08/05/16 47.0 2.55 2.66
BBBY 160805P00047500 P 08/05/16 47.5 3.00 3.35
BBBY 160805P00048000 P 08/05/16 48.0 3.45 3.80
BBBY 160805P00048500 P 08/05/16 48.5 3.95 4.30
BBBY 160805P00049000 P 08/05/16 49.0 4.00 4.85
BBBY 160805P00049500 P 08/05/16 49.5 5.00 5.30
BBBY 160805P00050000 P 08/05/16 50.0 4.05 7.90
BBBY 160805P00050500 P 08/05/16 50.5 5.15 6.65
BBBY 160805P00051000 P 08/05/16 51.0 5.65 7.20
BBBY 160805P00051500 P 08/05/16 51.5 5.85 9.35
BBBY 160805P00052000 P 08/05/16 52.0 5.50 9.90
BBBY 160805P00052500 P 08/05/16 52.5 5.80 10.05
BBBY 160805P00053000 P 08/05/16 53.0 6.40 10.90
BBBY 160805P00054000 P 08/05/16 54.0 7.50 11.95
BBBY 160812C00035000 C 08/12/16 35.0 7.90 9.75
BBBY 160812C00036000 C 08/12/16 36.0 6.85 9.00
BBBY 160812C00036500 C 08/12/16 36.5 6.30 9.40
BBBY 160812C00037000 C 08/12/16 37.0 6.70 7.85
BBBY 160812C00037500 C 08/12/16 37.5 5.30 7.25
BBBY 160812C00038000 C 08/12/16 38.0 6.25 6.60
BBBY 160812C00038500 C 08/12/16 38.5 4.65 6.15
BBBY 160812C00039000 C 08/12/16 39.0 5.30 5.60
BBBY 160812C00039500 C 08/12/16 39.5 4.80 5.10
BBBY 160812C00040000 C 08/12/16 40.0 3.60 4.65
BBBY 160812C00040500 C 08/12/16 40.5 3.80 4.15
BBBY 160812C00041000 C 08/12/16 41.0 3.30 3.70
BBBY 160812C00041500 C 08/12/16 41.5 3.00 3.20
BBBY 160812C00042000 C 08/12/16 42.0 2.64 2.75
BBBY 160812C00042500 C 08/12/16 42.5 2.22 2.31
BBBY 160812C00043000 C 08/12/16 43.0 1.83 1.91
BBBY 160812C00043500 C 08/12/16 43.5 1.48 1.53
BBBY 160812C00044000 C 08/12/16 44.0 1.16 1.21
BBBY 160812C00044500 C 08/12/16 44.5 0.89 0.93
BBBY 160812C00045000 C 08/12/16 45.0 0.65 0.69
BBBY 160812C00045500 C 08/12/16 45.5 0.46 0.50
BBBY 160812C00046000 C 08/12/16 46.0 0.31 0.35
BBBY 160812C00046500 C 08/12/16 46.5 0.19 0.24
BBBY 160812C00047000 C 08/12/16 47.0 0.12 0.17
BBBY 160812C00047500 C 08/12/16 47.5 0.08 0.13
BBBY 160812C00048000 C 08/12/16 48.0 0.00 0.10
BBBY 160812C00048500 C 08/12/16 48.5 0.00 0.25
BBBY 160812C00049000 C 08/12/16 49.0 0.00 0.12
BBBY 160812C00049500 C 08/12/16 49.5 0.00 0.14
BBBY 160812C00050000 C 08/12/16 50.0 0.00 0.25
BBBY 160812C00050500 C 08/12/16 50.5 0.00 0.25
BBBY 160812C00051000 C 08/12/16 51.0 0.00 0.26
BBBY 160812C00051500 C 08/12/16 51.5 0.00 0.26
BBBY 160812C00052000 C 08/12/16 52.0 0.00 0.25
BBBY 160812C00052500 C 08/12/16 52.5 0.00 0.26
BBBY 160812C00053000 C 08/12/16 53.0 0.00 0.25
BBBY 160812C00054000 C 08/12/16 54.0 0.00 0.76
BBBY 160812P00035000 P 08/12/16 35.0 0.00 0.25
BBBY 160812P00036000 P 08/12/16 36.0 0.00 0.25
BBBY 160812P00036500 P 08/12/16 36.5 0.00 0.14
BBBY 160812P00037000 P 08/12/16 37.0 0.00 0.24
BBBY 160812P00037500 P 08/12/16 37.5 0.00 0.13
BBBY 160812P00038000 P 08/12/16 38.0 0.00 0.25
BBBY 160812P00038500 P 08/12/16 38.5 0.00 0.16
BBBY 160812P00039000 P 08/12/16 39.0 0.01 0.17
BBBY 160812P00039500 P 08/12/16 39.5 0.02 0.14
BBBY 160812P00040000 P 08/12/16 40.0 0.01 0.13
BBBY 160812P00040500 P 08/12/16 40.5 0.07 0.13
BBBY 160812P00041000 P 08/12/16 41.0 0.10 0.16
BBBY 160812P00041500 P 08/12/16 41.5 0.14 0.20
BBBY 160812P00042000 P 08/12/16 42.0 0.20 0.25
BBBY 160812P00042500 P 08/12/16 42.5 0.28 0.31
BBBY 160812P00043000 P 08/12/16 43.0 0.38 0.42
BBBY 160812P00043500 P 08/12/16 43.5 0.52 0.54
BBBY 160812P00044000 P 08/12/16 44.0 0.69 0.72
BBBY 160812P00044500 P 08/12/16 44.5 0.91 0.95
BBBY 160812P00045000 P 08/12/16 45.0 1.18 1.21
BBBY 160812P00045500 P 08/12/16 45.5 1.48 1.54
BBBY 160812P00046000 P 08/12/16 46.0 1.82 1.90
BBBY 160812P00046500 P 08/12/16 46.5 2.22 2.31
BBBY 160812P00047000 P 08/12/16 47.0 2.65 2.73
BBBY 160812P00047500 P 08/12/16 47.5 3.05 3.40
BBBY 160812P00048000 P 08/12/16 48.0 3.55 3.90
BBBY 160812P00048500 P 08/12/16 48.5 4.00 4.35
BBBY 160812P00049000 P 08/12/16 49.0 4.50 4.80
BBBY 160812P00049500 P 08/12/16 49.5 4.95 5.30
BBBY 160812P00050000 P 08/12/16 50.0 5.50 5.80
BBBY 160812P00050500 P 08/12/16 50.5 5.95 6.35
BBBY 160812P00051000 P 08/12/16 51.0 4.70 7.85
BBBY 160812P00051500 P 08/12/16 51.5 6.15 7.65
BBBY 160812P00052000 P 08/12/16 52.0 5.50 9.80
BBBY 160812P00052500 P 08/12/16 52.5 6.00 10.35
BBBY 160812P00053000 P 08/12/16 53.0 6.50 10.85
BBBY 160812P00054000 P 08/12/16 54.0 7.50 11.95
BBBY 160819C00025000 C 08/19/16 25.0 19.05 20.05
BBBY 160819C00027500 C 08/19/16 27.5 15.50 18.35
BBBY 160819C00030000 C 08/19/16 30.0 12.60 14.85
BBBY 160819C00032500 C 08/19/16 32.5 9.70 13.85
BBBY 160819C00035000 C 08/19/16 35.0 9.20 9.65
BBBY 160819C00036000 C 08/19/16 36.0 8.20 8.60
BBBY 160819C00036500 C 08/19/16 36.5 7.65 8.15
BBBY 160819C00037000 C 08/19/16 37.0 7.25 7.60
BBBY 160819C00037500 C 08/19/16 37.5 6.80 7.10
BBBY 160819C00038000 C 08/19/16 38.0 6.30 6.60
BBBY 160819C00038500 C 08/19/16 38.5 5.80 6.10
BBBY 160819C00039000 C 08/19/16 39.0 5.35 5.65
BBBY 160819C00039500 C 08/19/16 39.5 4.80 5.15
BBBY 160819C00040000 C 08/19/16 40.0 4.35 4.70
BBBY 160819C00040500 C 08/19/16 40.5 3.90 4.20
BBBY 160819C00041000 C 08/19/16 41.0 3.35 3.75
BBBY 160819C00041500 C 08/19/16 41.5 3.05 3.30
BBBY 160819C00042000 C 08/19/16 42.0 2.77 2.84
BBBY 160819C00042500 C 08/19/16 42.5 2.37 2.44
BBBY 160819C00043000 C 08/19/16 43.0 2.00 2.05
BBBY 160819C00043500 C 08/19/16 43.5 1.65 1.69
BBBY 160819C00044000 C 08/19/16 44.0 1.35 1.39
BBBY 160819C00044500 C 08/19/16 44.5 1.07 1.10
BBBY 160819C00045000 C 08/19/16 45.0 0.83 0.86
BBBY 160819C00045500 C 08/19/16 45.5 0.63 0.66
BBBY 160819C00046000 C 08/19/16 46.0 0.46 0.50
BBBY 160819C00046500 C 08/19/16 46.5 0.33 0.37
BBBY 160819C00047000 C 08/19/16 47.0 0.22 0.27
BBBY 160819C00047500 C 08/19/16 47.5 0.15 0.20
BBBY 160819C00048000 C 08/19/16 48.0 0.10 0.15
BBBY 160819C00048500 C 08/19/16 48.5 0.08 0.12
BBBY 160819C00049000 C 08/19/16 49.0 0.05 0.12
BBBY 160819C00049500 C 08/19/16 49.5 0.03 0.08
BBBY 160819C00050000 C 08/19/16 50.0 0.01 0.08
BBBY 160819C00050500 C 08/19/16 50.5 0.00 0.09
BBBY 160819C00051000 C 08/19/16 51.0 0.00 0.08
BBBY 160819C00051500 C 08/19/16 51.5 0.00 0.07
BBBY 160819C00052000 C 08/19/16 52.0 0.00 0.07
BBBY 160819C00052500 C 08/19/16 52.5 0.02 0.06
BBBY 160819C00053000 C 08/19/16 53.0 0.00 0.06
BBBY 160819C00054000 C 08/19/16 54.0 0.00 0.05
BBBY 160819C00055000 C 08/19/16 55.0 0.00 0.05
BBBY 160819C00057500 C 08/19/16 57.5 0.00 0.04
BBBY 160819C00060000 C 08/19/16 60.0 0.00 0.04
BBBY 160819C00065000 C 08/19/16 65.0 0.00 0.04
BBBY 160819C00070000 C 08/19/16 70.0 0.00 0.04
BBBY 160819C00075000 C 08/19/16 75.0 0.00 0.04
BBBY 160819P00025000 P 08/19/16 25.0 0.00 0.04
BBBY 160819P00027500 P 08/19/16 27.5 0.00 0.04
BBBY 160819P00030000 P 08/19/16 30.0 0.00 0.05
BBBY 160819P00032500 P 08/19/16 32.5 0.00 0.05
BBBY 160819P00035000 P 08/19/16 35.0 0.00 0.05
BBBY 160819P00036000 P 08/19/16 36.0 0.00 0.06
BBBY 160819P00036500 P 08/19/16 36.5 0.00 0.06
BBBY 160819P00037000 P 08/19/16 37.0 0.00 0.06
BBBY 160819P00037500 P 08/19/16 37.5 0.03 0.06
BBBY 160819P00038000 P 08/19/16 38.0 0.02 0.08
BBBY 160819P00038500 P 08/19/16 38.5 0.03 0.09
BBBY 160819P00039000 P 08/19/16 39.0 0.02 0.11
BBBY 160819P00039500 P 08/19/16 39.5 0.08 0.13
BBBY 160819P00040000 P 08/19/16 40.0 0.10 0.14
BBBY 160819P00040500 P 08/19/16 40.5 0.14 0.18
BBBY 160819P00041000 P 08/19/16 41.0 0.18 0.22
BBBY 160819P00041500 P 08/19/16 41.5 0.24 0.28
BBBY 160819P00042000 P 08/19/16 42.0 0.31 0.35
BBBY 160819P00042500 P 08/19/16 42.5 0.41 0.45
BBBY 160819P00043000 P 08/19/16 43.0 0.53 0.57
BBBY 160819P00043500 P 08/19/16 43.5 0.68 0.72
BBBY 160819P00044000 P 08/19/16 44.0 0.86 0.90
BBBY 160819P00044500 P 08/19/16 44.5 1.09 1.12
BBBY 160819P00045000 P 08/19/16 45.0 1.35 1.38
BBBY 160819P00045500 P 08/19/16 45.5 1.64 1.68
BBBY 160819P00046000 P 08/19/16 46.0 1.98 2.03
BBBY 160819P00046500 P 08/19/16 46.5 2.35 2.41
BBBY 160819P00047000 P 08/19/16 47.0 2.75 2.82
BBBY 160819P00047500 P 08/19/16 47.5 3.15 3.30
BBBY 160819P00048000 P 08/19/16 48.0 3.60 3.80
BBBY 160819P00048500 P 08/19/16 48.5 4.05 4.35
BBBY 160819P00049000 P 08/19/16 49.0 4.50 4.80
BBBY 160819P00049500 P 08/19/16 49.5 5.00 5.30
BBBY 160819P00050000 P 08/19/16 50.0 5.50 5.80
BBBY 160819P00050500 P 08/19/16 50.5 5.95 6.30
BBBY 160819P00051000 P 08/19/16 51.0 6.45 6.75
BBBY 160819P00051500 P 08/19/16 51.5 6.95 7.30
BBBY 160819P00052000 P 08/19/16 52.0 7.25 7.95
BBBY 160819P00052500 P 08/19/16 52.5 7.75 8.55
BBBY 160819P00053000 P 08/19/16 53.0 6.65 9.40
BBBY 160819P00054000 P 08/19/16 54.0 7.65 9.85
BBBY 160819P00055000 P 08/19/16 55.0 10.25 11.05
BBBY 160819P00057500 P 08/19/16 57.5 11.05 13.90
BBBY 160819P00060000 P 08/19/16 60.0 15.15 15.85
BBBY 160819P00065000 P 08/19/16 65.0 18.65 22.85
BBBY 160819P00070000 P 08/19/16 70.0 23.50 27.85
BBBY 160819P00075000 P 08/19/16 75.0 30.05 31.50
BBBY 160826C00035000 C 08/26/16 35.0 8.55 10.25
BBBY 160826C00036000 C 08/26/16 36.0 7.05 8.85
BBBY 160826C00036500 C 08/26/16 36.5 6.50 9.30
BBBY 160826C00037000 C 08/26/16 37.0 6.45 8.70
BBBY 160826C00037500 C 08/26/16 37.5 5.20 8.45
BBBY 160826C00038000 C 08/26/16 38.0 6.35 6.65
BBBY 160826C00038500 C 08/26/16 38.5 5.80 6.25
BBBY 160826C00039000 C 08/26/16 39.0 5.35 5.70
BBBY 160826C00039500 C 08/26/16 39.5 4.90 5.20
BBBY 160826C00040000 C 08/26/16 40.0 4.35 4.75
BBBY 160826C00040500 C 08/26/16 40.5 3.85 4.30
BBBY 160826C00041000 C 08/26/16 41.0 3.35 3.85
BBBY 160826C00041500 C 08/26/16 41.5 3.20 3.40
BBBY 160826C00042000 C 08/26/16 42.0 2.88 2.95
BBBY 160826C00042500 C 08/26/16 42.5 2.50 2.56
BBBY 160826C00043000 C 08/26/16 43.0 2.13 2.19
BBBY 160826C00043500 C 08/26/16 43.5 1.80 1.85
BBBY 160826C00044000 C 08/26/16 44.0 1.48 1.53
BBBY 160826C00044500 C 08/26/16 44.5 1.22 1.26
BBBY 160826C00045000 C 08/26/16 45.0 0.97 1.01
BBBY 160826C00045500 C 08/26/16 45.5 0.77 0.80
BBBY 160826C00046000 C 08/26/16 46.0 0.57 0.63
BBBY 160826C00046500 C 08/26/16 46.5 0.42 0.49
BBBY 160826C00047000 C 08/26/16 47.0 0.32 0.37
BBBY 160826C00047500 C 08/26/16 47.5 0.21 0.28
BBBY 160826C00048000 C 08/26/16 48.0 0.12 0.22
BBBY 160826C00048500 C 08/26/16 48.5 0.09 0.17
BBBY 160826C00049000 C 08/26/16 49.0 0.06 0.13
BBBY 160826C00049500 C 08/26/16 49.5 0.03 0.10
BBBY 160826C00050000 C 08/26/16 50.0 0.01 0.08
BBBY 160826C00050500 C 08/26/16 50.5 0.00 0.06
BBBY 160826C00051000 C 08/26/16 51.0 0.00 0.05
BBBY 160826C00051500 C 08/26/16 51.5 0.00 0.04
BBBY 160826C00052000 C 08/26/16 52.0 0.00 0.04
BBBY 160826C00052500 C 08/26/16 52.5 0.00 0.03
BBBY 160826C00053000 C 08/26/16 53.0 0.00 0.03
BBBY 160826C00054000 C 08/26/16 54.0 0.00 0.03
BBBY 160826P00035000 P 08/26/16 35.0 0.00 0.06
BBBY 160826P00036000 P 08/26/16 36.0 0.01 0.07
BBBY 160826P00036500 P 08/26/16 36.5 0.01 0.09
BBBY 160826P00037000 P 08/26/16 37.0 0.02 0.10
BBBY 160826P00037500 P 08/26/16 37.5 0.03 0.12
BBBY 160826P00038000 P 08/26/16 38.0 0.05 0.13
BBBY 160826P00038500 P 08/26/16 38.5 0.07 0.16
BBBY 160826P00039000 P 08/26/16 39.0 0.09 0.19
BBBY 160826P00039500 P 08/26/16 39.5 0.12 0.21
BBBY 160826P00040000 P 08/26/16 40.0 0.15 0.24
BBBY 160826P00040500 P 08/26/16 40.5 0.20 0.28
BBBY 160826P00041000 P 08/26/16 41.0 0.26 0.34
BBBY 160826P00041500 P 08/26/16 41.5 0.32 0.38
BBBY 160826P00042000 P 08/26/16 42.0 0.41 0.47
BBBY 160826P00042500 P 08/26/16 42.5 0.53 0.58
BBBY 160826P00043000 P 08/26/16 43.0 0.65 0.70
BBBY 160826P00043500 P 08/26/16 43.5 0.82 0.85
BBBY 160826P00044000 P 08/26/16 44.0 1.00 1.04
BBBY 160826P00044500 P 08/26/16 44.5 1.23 1.27
BBBY 160826P00045000 P 08/26/16 45.0 1.47 1.53
BBBY 160826P00045500 P 08/26/16 45.5 1.78 1.83
BBBY 160826P00046000 P 08/26/16 46.0 2.10 2.16
BBBY 160826P00046500 P 08/26/16 46.5 2.45 2.52
BBBY 160826P00047000 P 08/26/16 47.0 2.82 2.92
BBBY 160826P00047500 P 08/26/16 47.5 3.20 3.65
BBBY 160826P00048000 P 08/26/16 48.0 3.65 4.05
BBBY 160826P00048500 P 08/26/16 48.5 3.45 4.45
BBBY 160826P00049000 P 08/26/16 49.0 4.55 4.95
BBBY 160826P00049500 P 08/26/16 49.5 4.85 5.40
BBBY 160826P00050000 P 08/26/16 50.0 5.50 5.80
BBBY 160826P00050500 P 08/26/16 50.5 5.95 6.30
BBBY 160826P00051000 P 08/26/16 51.0 4.55 8.25
BBBY 160826P00051500 P 08/26/16 51.5 5.85 7.65
BBBY 160826P00052000 P 08/26/16 52.0 6.25 8.70
BBBY 160826P00052500 P 08/26/16 52.5 6.35 10.30
BBBY 160826P00053000 P 08/26/16 53.0 6.50 11.00
BBBY 160826P00054000 P 08/26/16 54.0 7.75 10.85
BBBY 160902C00035000 C 09/02/16 35.0 8.20 9.95
BBBY 160902C00036000 C 09/02/16 36.0 7.05 9.10
BBBY 160902C00037000 C 09/02/16 37.0 6.05 8.75
BBBY 160902C00037500 C 09/02/16 37.5 5.75 8.90
BBBY 160902C00038000 C 09/02/16 38.0 6.30 6.75
BBBY 160902C00038500 C 09/02/16 38.5 5.80 6.40
BBBY 160902C00039000 C 09/02/16 39.0 5.40 5.75
BBBY 160902C00039500 C 09/02/16 39.5 4.85 5.35
BBBY 160902C00040000 C 09/02/16 40.0 4.35 4.85
BBBY 160902C00040500 C 09/02/16 40.5 3.90 4.55
BBBY 160902C00041000 C 09/02/16 41.0 3.55 3.95
BBBY 160902C00041500 C 09/02/16 41.5 3.25 3.50
BBBY 160902C00042000 C 09/02/16 42.0 2.95 3.10
BBBY 160902C00042500 C 09/02/16 42.5 2.60 2.69
BBBY 160902C00043000 C 09/02/16 43.0 2.26 2.34
BBBY 160902C00043500 C 09/02/16 43.5 1.92 2.00
BBBY 160902C00044000 C 09/02/16 44.0 1.63 1.70
BBBY 160902C00044500 C 09/02/16 44.5 1.35 1.41
BBBY 160902C00045000 C 09/02/16 45.0 1.11 1.17
BBBY 160902C00045500 C 09/02/16 45.5 0.89 0.95
BBBY 160902C00046000 C 09/02/16 46.0 0.69 0.77
BBBY 160902C00046500 C 09/02/16 46.5 0.53 0.60
BBBY 160902C00047000 C 09/02/16 47.0 0.41 0.48
BBBY 160902C00047500 C 09/02/16 47.5 0.30 0.38
BBBY 160902C00048000 C 09/02/16 48.0 0.21 0.29
BBBY 160902C00048500 C 09/02/16 48.5 0.15 0.24
BBBY 160902C00049000 C 09/02/16 49.0 0.09 0.19
BBBY 160902C00049500 C 09/02/16 49.5 0.06 0.14
BBBY 160902C00050000 C 09/02/16 50.0 0.03 0.11
BBBY 160902C00050500 C 09/02/16 50.5 0.02 0.09
BBBY 160902C00051000 C 09/02/16 51.0 0.01 0.08
BBBY 160902C00051500 C 09/02/16 51.5 0.00 0.06
BBBY 160902C00052000 C 09/02/16 52.0 0.00 0.05
BBBY 160902C00052500 C 09/02/16 52.5 0.00 0.04
BBBY 160902C00053000 C 09/02/16 53.0 0.00 0.04
BBBY 160902C00054000 C 09/02/16 54.0 0.00 0.03
BBBY 160902P00035000 P 09/02/16 35.0 0.01 0.08
BBBY 160902P00036000 P 09/02/16 36.0 0.02 0.10
BBBY 160902P00037000 P 09/02/16 37.0 0.05 0.14
BBBY 160902P00037500 P 09/02/16 37.5 0.06 0.15
BBBY 160902P00038000 P 09/02/16 38.0 0.08 0.18
BBBY 160902P00038500 P 09/02/16 38.5 0.10 0.20
BBBY 160902P00039000 P 09/02/16 39.0 0.13 0.23
BBBY 160902P00039500 P 09/02/16 39.5 0.16 0.26
BBBY 160902P00040000 P 09/02/16 40.0 0.21 0.30
BBBY 160902P00040500 P 09/02/16 40.5 0.27 0.35
BBBY 160902P00041000 P 09/02/16 41.0 0.33 0.40
BBBY 160902P00041500 P 09/02/16 41.5 0.41 0.49
BBBY 160902P00042000 P 09/02/16 42.0 0.51 0.59
BBBY 160902P00042500 P 09/02/16 42.5 0.62 0.70
BBBY 160902P00043000 P 09/02/16 43.0 0.77 0.82
BBBY 160902P00043500 P 09/02/16 43.5 0.94 1.00
BBBY 160902P00044000 P 09/02/16 44.0 1.14 1.19
BBBY 160902P00044500 P 09/02/16 44.5 1.35 1.41
BBBY 160902P00045000 P 09/02/16 45.0 1.61 1.67
BBBY 160902P00045500 P 09/02/16 45.5 1.90 1.96
BBBY 160902P00046000 P 09/02/16 46.0 2.20 2.27
BBBY 160902P00046500 P 09/02/16 46.5 2.54 2.64
BBBY 160902P00047000 P 09/02/16 47.0 2.90 3.10
BBBY 160902P00047500 P 09/02/16 47.5 3.25 3.80
BBBY 160902P00048000 P 09/02/16 48.0 3.65 4.20
BBBY 160902P00048500 P 09/02/16 48.5 4.10 4.55
BBBY 160902P00049000 P 09/02/16 49.0 4.00 5.00
BBBY 160902P00049500 P 09/02/16 49.5 5.00 5.45
BBBY 160902P00050000 P 09/02/16 50.0 5.50 5.85
BBBY 160902P00050500 P 09/02/16 50.5 5.95 6.35
BBBY 160902P00051000 P 09/02/16 51.0 6.45 6.85
BBBY 160902P00051500 P 09/02/16 51.5 6.95 7.30
BBBY 160902P00052000 P 09/02/16 52.0 6.25 8.15
BBBY 160902P00052500 P 09/02/16 52.5 6.70 9.70
BBBY 160902P00053000 P 09/02/16 53.0 6.50 10.85
BBBY 160902P00054000 P 09/02/16 54.0 8.30 10.50
BBBY 160916C00022500 C 09/16/16 22.5 21.35 22.60
BBBY 160916C00025000 C 09/16/16 25.0 17.45 20.35
BBBY 160916C00027500 C 09/16/16 27.5 14.80 18.75
BBBY 160916C00030000 C 09/16/16 30.0 12.35 16.10
BBBY 160916C00032500 C 09/16/16 32.5 11.00 12.30
BBBY 160916C00035000 C 09/16/16 35.0 9.25 9.85
BBBY 160916C00037500 C 09/16/16 37.5 6.90 7.25
BBBY 160916C00040000 C 09/16/16 40.0 4.50 4.90
BBBY 160916C00042500 C 09/16/16 42.5 2.80 2.87
BBBY 160916C00045000 C 09/16/16 45.0 1.34 1.38
BBBY 160916C00047500 C 09/16/16 47.5 0.46 0.53
BBBY 160916C00050000 C 09/16/16 50.0 0.13 0.19
BBBY 160916C00052500 C 09/16/16 52.5 0.01 0.07
BBBY 160916C00055000 C 09/16/16 55.0 0.00 0.04
BBBY 160916C00060000 C 09/16/16 60.0 0.00 0.03
BBBY 160916C00065000 C 09/16/16 65.0 0.00 0.02
BBBY 160916P00022500 P 09/16/16 22.5 0.00 0.02
BBBY 160916P00025000 P 09/16/16 25.0 0.00 0.03
BBBY 160916P00027500 P 09/16/16 27.5 0.00 0.04
BBBY 160916P00030000 P 09/16/16 30.0 0.00 0.05
BBBY 160916P00032500 P 09/16/16 32.5 0.01 0.06
BBBY 160916P00035000 P 09/16/16 35.0 0.04 0.10
BBBY 160916P00037500 P 09/16/16 37.5 0.14 0.19
BBBY 160916P00040000 P 09/16/16 40.0 0.36 0.42
BBBY 160916P00042500 P 09/16/16 42.5 0.89 0.92
BBBY 160916P00045000 P 09/16/16 45.0 1.93 1.96
BBBY 160916P00047500 P 09/16/16 47.5 3.55 3.75
BBBY 160916P00050000 P 09/16/16 50.0 5.65 6.05
BBBY 160916P00052500 P 09/16/16 52.5 7.90 8.45
BBBY 160916P00055000 P 09/16/16 55.0 10.35 11.15
BBBY 160916P00060000 P 09/16/16 60.0 14.55 18.00
BBBY 160916P00065000 P 09/16/16 65.0 20.05 21.15
BBBY 161118C00025000 C 11/18/16 25.0 17.10 21.45
BBBY 161118C00027500 C 11/18/16 27.5 14.75 17.85
BBBY 161118C00030000 C 11/18/16 30.0 12.30 16.00
BBBY 161118C00032500 C 11/18/16 32.5 11.20 12.45
BBBY 161118C00035000 C 11/18/16 35.0 8.90 10.10
BBBY 161118C00037500 C 11/18/16 37.5 7.30 7.85
BBBY 161118C00040000 C 11/18/16 40.0 5.35 5.65
BBBY 161118C00042500 C 11/18/16 42.5 3.70 3.85
BBBY 161118C00045000 C 11/18/16 45.0 2.39 2.44
BBBY 161118C00047500 C 11/18/16 47.5 1.38 1.44
BBBY 161118C00050000 C 11/18/16 50.0 0.71 0.79
BBBY 161118C00052500 C 11/18/16 52.5 0.33 0.40
BBBY 161118C00055000 C 11/18/16 55.0 0.14 0.19
BBBY 161118C00057500 C 11/18/16 57.5 0.05 0.11
BBBY 161118C00060000 C 11/18/16 60.0 0.01 0.06
BBBY 161118C00065000 C 11/18/16 65.0 0.00 0.04
BBBY 161118C00070000 C 11/18/16 70.0 0.00 0.03
BBBY 161118P00025000 P 11/18/16 25.0 0.01 0.08
BBBY 161118P00027500 P 11/18/16 27.5 0.03 0.11
BBBY 161118P00030000 P 11/18/16 30.0 0.09 0.16
BBBY 161118P00032500 P 11/18/16 32.5 0.17 0.25
BBBY 161118P00035000 P 11/18/16 35.0 0.33 0.41
BBBY 161118P00037500 P 11/18/16 37.5 0.61 0.66
BBBY 161118P00040000 P 11/18/16 40.0 1.08 1.15
BBBY 161118P00042500 P 11/18/16 42.5 1.84 1.89
BBBY 161118P00045000 P 11/18/16 45.0 2.96 3.05
BBBY 161118P00047500 P 11/18/16 47.5 4.45 4.60
BBBY 161118P00050000 P 11/18/16 50.0 6.25 6.55
BBBY 161118P00052500 P 11/18/16 52.5 8.15 8.75
BBBY 161118P00055000 P 11/18/16 55.0 10.50 11.05
BBBY 161118P00057500 P 11/18/16 57.5 12.65 13.65
BBBY 161118P00060000 P 11/18/16 60.0 13.55 16.45
BBBY 161118P00065000 P 11/18/16 65.0 18.45 22.85
BBBY 161118P00070000 P 11/18/16 70.0 23.25 27.75
BBBY 170120C00022500 C 01/20/17 22.5 19.65 23.80
BBBY 170120C00025000 C 01/20/17 25.0 17.25 21.00
BBBY 170120C00027500 C 01/20/17 27.5 14.80 18.35
BBBY 170120C00030000 C 01/20/17 30.0 12.45 16.15
BBBY 170120C00032500 C 01/20/17 32.5 11.85 12.65
BBBY 170120C00035000 C 01/20/17 35.0 9.85 10.40
BBBY 170120C00037500 C 01/20/17 37.5 7.75 8.30
BBBY 170120C00040000 C 01/20/17 40.0 5.95 6.25
BBBY 170120C00042500 C 01/20/17 42.5 4.30 4.50
BBBY 170120C00045000 C 01/20/17 45.0 2.98 3.15
BBBY 170120C00047500 C 01/20/17 47.5 1.93 2.02
BBBY 170120C00050000 C 01/20/17 50.0 1.20 1.27
BBBY 170120C00052500 C 01/20/17 52.5 0.70 0.75
BBBY 170120C00055000 C 01/20/17 55.0 0.39 0.45
BBBY 170120C00057500 C 01/20/17 57.5 0.21 0.26
BBBY 170120C00060000 C 01/20/17 60.0 0.11 0.16
BBBY 170120C00062500 C 01/20/17 62.5 0.06 0.10
BBBY 170120C00065000 C 01/20/17 65.0 0.02 0.07
BBBY 170120C00067500 C 01/20/17 67.5 0.00 0.05
BBBY 170120C00070000 C 01/20/17 70.0 0.00 0.05
BBBY 170120C00072500 C 01/20/17 72.5 0.00 0.04
BBBY 170120C00075000 C 01/20/17 75.0 0.00 0.03
BBBY 170120C00077500 C 01/20/17 77.5 0.00 0.03
BBBY 170120C00080000 C 01/20/17 80.0 0.00 0.03
BBBY 170120C00082500 C 01/20/17 82.5 0.00 0.03
BBBY 170120C00085000 C 01/20/17 85.0 0.00 0.03
BBBY 170120C00087500 C 01/20/17 87.5 0.00 0.03
BBBY 170120C00090000 C 01/20/17 90.0 0.00 0.03
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 0.04 0.10
BBBY 170120P00025000 P 01/20/17 25.0 0.08 0.14
BBBY 170120P00027500 P 01/20/17 27.5 0.15 0.22
BBBY 170120P00030000 P 01/20/17 30.0 0.25 0.34
BBBY 170120P00032500 P 01/20/17 32.5 0.42 0.50
BBBY 170120P00035000 P 01/20/17 35.0 0.68 0.77
BBBY 170120P00037500 P 01/20/17 37.5 1.09 1.20
BBBY 170120P00040000 P 01/20/17 40.0 1.68 1.80
BBBY 170120P00042500 P 01/20/17 42.5 2.52 2.63
BBBY 170120P00045000 P 01/20/17 45.0 3.65 3.75
BBBY 170120P00047500 P 01/20/17 47.5 5.05 5.30
BBBY 170120P00050000 P 01/20/17 50.0 6.80 7.05
BBBY 170120P00052500 P 01/20/17 52.5 8.75 9.15
BBBY 170120P00055000 P 01/20/17 55.0 10.75 11.30
BBBY 170120P00057500 P 01/20/17 57.5 13.05 13.65
BBBY 170120P00060000 P 01/20/17 60.0 15.45 16.25
BBBY 170120P00062500 P 01/20/17 62.5 16.15 18.80
BBBY 170120P00065000 P 01/20/17 65.0 18.65 21.25
BBBY 170120P00067500 P 01/20/17 67.5 20.80 24.05
BBBY 170120P00070000 P 01/20/17 70.0 23.35 27.80
BBBY 170120P00072500 P 01/20/17 72.5 25.80 30.25
BBBY 170120P00075000 P 01/20/17 75.0 28.25 32.75
BBBY 170120P00077500 P 01/20/17 77.5 30.75 35.25
BBBY 170120P00080000 P 01/20/17 80.0 33.25 38.00
BBBY 170120P00082500 P 01/20/17 82.5 35.75 40.50
BBBY 170120P00085000 P 01/20/17 85.0 38.25 43.00
BBBY 170120P00087500 P 01/20/17 87.5 40.75 45.30
BBBY 170120P00090000 P 01/20/17 90.0 43.30 47.70
BBBY 170120P00095000 P 01/20/17 95.0 48.60 53.00
BBBY 170120P00100000 P 01/20/17 100.0 53.35 57.75
BBBY 170120P00105000 P 01/20/17 105.0 58.30 62.65
BBBY 170120P00110000 P 01/20/17 110.0 63.15 67.65
BBBY 170120P00115000 P 01/20/17 115.0 68.30 72.75
BBBY 170217C00022500 C 02/17/17 22.5 20.40 22.90
BBBY 170217C00025000 C 02/17/17 25.0 18.40 20.40
BBBY 170217C00027500 C 02/17/17 27.5 16.85 17.45
BBBY 170217C00030000 C 02/17/17 30.0 14.00 15.05
BBBY 170217C00032500 C 02/17/17 32.5 11.70 12.75
BBBY 170217C00035000 C 02/17/17 35.0 10.00 10.55
BBBY 170217C00037500 C 02/17/17 37.5 8.00 8.35
BBBY 170217C00040000 C 02/17/17 40.0 6.10 6.45
BBBY 170217C00042500 C 02/17/17 42.5 4.50 4.80
BBBY 170217C00045000 C 02/17/17 45.0 3.15 3.45
BBBY 170217C00047500 C 02/17/17 47.5 2.10 2.37
BBBY 170217C00050000 C 02/17/17 50.0 1.35 1.53
BBBY 170217C00052500 C 02/17/17 52.5 0.79 0.97
BBBY 170217C00055000 C 02/17/17 55.0 0.49 0.66
BBBY 170217C00060000 C 02/17/17 60.0 0.13 0.27
BBBY 170217C00065000 C 02/17/17 65.0 0.03 0.12
BBBY 170217P00022500 P 02/17/17 22.5 0.05 0.16
BBBY 170217P00025000 P 02/17/17 25.0 0.09 0.23
BBBY 170217P00027500 P 02/17/17 27.5 0.18 0.34
BBBY 170217P00030000 P 02/17/17 30.0 0.30 0.49
BBBY 170217P00032500 P 02/17/17 32.5 0.52 0.71
BBBY 170217P00035000 P 02/17/17 35.0 0.82 1.00
BBBY 170217P00037500 P 02/17/17 37.5 1.24 1.38
BBBY 170217P00040000 P 02/17/17 40.0 1.89 2.01
BBBY 170217P00042500 P 02/17/17 42.5 2.74 2.97
BBBY 170217P00045000 P 02/17/17 45.0 3.85 4.15
BBBY 170217P00047500 P 02/17/17 47.5 5.25 5.60
BBBY 170217P00050000 P 02/17/17 50.0 6.95 7.30
BBBY 170217P00052500 P 02/17/17 52.5 8.75 9.30
BBBY 170217P00055000 P 02/17/17 55.0 10.85 11.45
BBBY 170217P00060000 P 02/17/17 60.0 15.50 16.30
BBBY 170217P00065000 P 02/17/17 65.0 20.35 20.95
BBBY 180119C00022500 C 01/19/18 22.5 19.70 24.45
BBBY 180119C00025000 C 01/19/18 25.0 19.60 20.35
BBBY 180119C00027500 C 01/19/18 27.5 17.05 18.50
BBBY 180119C00030000 C 01/19/18 30.0 14.65 16.40
BBBY 180119C00032500 C 01/19/18 32.5 13.20 14.10
BBBY 180119C00035000 C 01/19/18 35.0 11.05 12.55
BBBY 180119C00037500 C 01/19/18 37.5 9.60 10.25
BBBY 180119C00040000 C 01/19/18 40.0 7.85 8.60
BBBY 180119C00042500 C 01/19/18 42.5 6.65 7.25
BBBY 180119C00045000 C 01/19/18 45.0 5.60 6.05
BBBY 180119C00047500 C 01/19/18 47.5 4.35 4.85
BBBY 180119C00050000 C 01/19/18 50.0 3.45 3.90
BBBY 180119C00052500 C 01/19/18 52.5 2.62 3.15
BBBY 180119C00055000 C 01/19/18 55.0 2.01 2.39
BBBY 180119C00057500 C 01/19/18 57.5 1.55 1.88
BBBY 180119C00060000 C 01/19/18 60.0 1.26 1.48
BBBY 180119C00062500 C 01/19/18 62.5 0.95 1.24
BBBY 180119C00065000 C 01/19/18 65.0 0.58 1.01
BBBY 180119C00067500 C 01/19/18 67.5 0.42 0.89
BBBY 180119C00070000 C 01/19/18 70.0 0.30 0.69
BBBY 180119C00075000 C 01/19/18 75.0 0.12 0.50
BBBY 180119C00080000 C 01/19/18 80.0 0.04 0.50
BBBY 180119C00085000 C 01/19/18 85.0 0.00 0.38
BBBY 180119C00090000 C 01/19/18 90.0 0.00 0.29
BBBY 180119P00022500 P 01/19/18 22.5 0.50 0.78
BBBY 180119P00025000 P 01/19/18 25.0 0.58 0.98
BBBY 180119P00027500 P 01/19/18 27.5 0.85 1.26
BBBY 180119P00030000 P 01/19/18 30.0 1.23 1.46
BBBY 180119P00032500 P 01/19/18 32.5 1.64 1.95
BBBY 180119P00035000 P 01/19/18 35.0 2.20 2.59
BBBY 180119P00037500 P 01/19/18 37.5 3.00 3.35
BBBY 180119P00040000 P 01/19/18 40.0 3.90 4.10
BBBY 180119P00042500 P 01/19/18 42.5 4.95 5.45
BBBY 180119P00045000 P 01/19/18 45.0 6.15 6.75
BBBY 180119P00047500 P 01/19/18 47.5 7.50 8.15
BBBY 180119P00050000 P 01/19/18 50.0 9.05 9.75
BBBY 180119P00052500 P 01/19/18 52.5 10.35 11.25
BBBY 180119P00055000 P 01/19/18 55.0 12.20 13.05
BBBY 180119P00057500 P 01/19/18 57.5 14.35 15.10
BBBY 180119P00060000 P 01/19/18 60.0 16.45 17.20
BBBY 180119P00062500 P 01/19/18 62.5 18.60 19.40
BBBY 180119P00065000 P 01/19/18 65.0 20.85 21.65
BBBY 180119P00067500 P 01/19/18 67.5 21.10 25.45
BBBY 180119P00070000 P 01/19/18 70.0 23.95 28.00
BBBY 180119P00075000 P 01/19/18 75.0 28.55 32.95
BBBY 180119P00080000 P 01/19/18 80.0 33.55 37.95
BBBY 180119P00085000 P 01/19/18 85.0 38.50 42.95
BBBY 180119P00090000 P 01/19/18 90.0 43.50 48.00

OPRA data is delayed 15 minutes.