Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bed Bath And Beyond Inc (BBBY)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 180420C00012500 C Apr 20, 2018 12.5 2.71 6.75
BBBY 180420C00014500 C Apr 20, 2018 14.5 0.72 3.50
BBBY 180420C00015000 C Apr 20, 2018 15.0 2.37 2.97
BBBY 180420C00015500 C Apr 20, 2018 15.5 2.00 2.51
BBBY 180420C00016000 C Apr 20, 2018 16.0 1.41 1.95
BBBY 180420C00016500 C Apr 20, 2018 16.5 1.12 1.50
BBBY 180420C00017000 C Apr 20, 2018 17.0 0.48 0.93
BBBY 180420C00017500 C Apr 20, 2018 17.5 0.26 0.33
BBBY 180420C00018000 C Apr 20, 2018 18.0 0.04 0.08
BBBY 180420C00018500 C Apr 20, 2018 18.5 0.01 0.03
BBBY 180420C00019000 C Apr 20, 2018 19.0 0.00 0.04
BBBY 180420C00019500 C Apr 20, 2018 19.5 0.00 0.05
BBBY 180420C00020000 C Apr 20, 2018 20.0 0.00 0.02
BBBY 180420C00020500 C Apr 20, 2018 20.5 0.00 0.03
BBBY 180420C00021000 C Apr 20, 2018 21.0 0.00 0.03
BBBY 180420C00021500 C Apr 20, 2018 21.5 0.00 0.01
BBBY 180420C00022000 C Apr 20, 2018 22.0 0.00 0.02
BBBY 180420C00022500 C Apr 20, 2018 22.5 0.00 0.03
BBBY 180420C00023000 C Apr 20, 2018 23.0 0.00 0.03
BBBY 180420C00023500 C Apr 20, 2018 23.5 0.00 0.03
BBBY 180420C00024000 C Apr 20, 2018 24.0 0.00 0.03
BBBY 180420C00024500 C Apr 20, 2018 24.5 0.00 0.02
BBBY 180420C00025000 C Apr 20, 2018 25.0 0.00 0.03
BBBY 180420C00025500 C Apr 20, 2018 25.5 0.00 0.03
BBBY 180420C00026000 C Apr 20, 2018 26.0 0.00 0.03
BBBY 180420C00026500 C Apr 20, 2018 26.5 0.00 0.01
BBBY 180420C00027000 C Apr 20, 2018 27.0 0.00 0.03
BBBY 180420C00027500 C Apr 20, 2018 27.5 0.00 0.03
BBBY 180420C00028000 C Apr 20, 2018 28.0 0.00 0.03
BBBY 180420C00028500 C Apr 20, 2018 28.5 0.00 0.03
BBBY 180420C00029000 C Apr 20, 2018 29.0 0.00 0.02
BBBY 180420C00029500 C Apr 20, 2018 29.5 0.00 0.03
BBBY 180420C00030000 C Apr 20, 2018 30.0 0.00 0.01
BBBY 180420C00032500 C Apr 20, 2018 32.5 0.00 0.03
BBBY 180420C00035000 C Apr 20, 2018 35.0 0.00 0.03
BBBY 180420P00012500 P Apr 20, 2018 12.5 0.00 0.03
BBBY 180420P00014500 P Apr 20, 2018 14.5 0.00 0.02
BBBY 180420P00015000 P Apr 20, 2018 15.0 0.00 0.01
BBBY 180420P00015500 P Apr 20, 2018 15.5 0.00 0.03
BBBY 180420P00016000 P Apr 20, 2018 16.0 0.00 0.04
BBBY 180420P00016500 P Apr 20, 2018 16.5 0.00 0.07
BBBY 180420P00017000 P Apr 20, 2018 17.0 0.02 0.03
BBBY 180420P00017500 P Apr 20, 2018 17.5 0.07 0.12
BBBY 180420P00018000 P Apr 20, 2018 18.0 0.32 0.40
BBBY 180420P00018500 P Apr 20, 2018 18.5 0.74 1.07
BBBY 180420P00019000 P Apr 20, 2018 19.0 1.20 1.49
BBBY 180420P00019500 P Apr 20, 2018 19.5 1.63 2.12
BBBY 180420P00020000 P Apr 20, 2018 20.0 2.21 2.42
BBBY 180420P00020500 P Apr 20, 2018 20.5 2.63 2.90
BBBY 180420P00021000 P Apr 20, 2018 21.0 3.25 3.65
BBBY 180420P00021500 P Apr 20, 2018 21.5 1.68 5.40
BBBY 180420P00022000 P Apr 20, 2018 22.0 4.20 4.40
BBBY 180420P00022500 P Apr 20, 2018 22.5 4.55 5.15
BBBY 180420P00023000 P Apr 20, 2018 23.0 3.25 6.85
BBBY 180420P00023500 P Apr 20, 2018 23.5 4.50 6.10
BBBY 180420P00024000 P Apr 20, 2018 24.0 5.60 6.95
BBBY 180420P00024500 P Apr 20, 2018 24.5 5.15 8.30
BBBY 180420P00025000 P Apr 20, 2018 25.0 5.65 8.85
BBBY 180420P00025500 P Apr 20, 2018 25.5 5.35 9.65
BBBY 180420P00026000 P Apr 20, 2018 26.0 5.90 10.35
BBBY 180420P00026500 P Apr 20, 2018 26.5 6.40 10.75
BBBY 180420P00027000 P Apr 20, 2018 27.0 6.90 11.30
BBBY 180420P00027500 P Apr 20, 2018 27.5 7.60 12.30
BBBY 180420P00028000 P Apr 20, 2018 28.0 8.75 12.80
BBBY 180420P00028500 P Apr 20, 2018 28.5 8.40 12.95
BBBY 180420P00029000 P Apr 20, 2018 29.0 8.90 13.30
BBBY 180420P00029500 P Apr 20, 2018 29.5 9.35 13.75
BBBY 180420P00030000 P Apr 20, 2018 30.0 10.10 14.80
BBBY 180420P00032500 P Apr 20, 2018 32.5 12.50 17.20
BBBY 180420P00035000 P Apr 20, 2018 35.0 15.05 19.75
BBBY 180427C00013500 C Apr 27, 2018 13.5 3.15 5.85
BBBY 180427C00014000 C Apr 27, 2018 14.0 2.15 6.15
BBBY 180427C00015000 C Apr 27, 2018 15.0 0.65 4.25
BBBY 180427C00015500 C Apr 27, 2018 15.5 1.06 3.90
BBBY 180427C00016000 C Apr 27, 2018 16.0 1.50 2.11
BBBY 180427C00016500 C Apr 27, 2018 16.5 1.19 1.46
BBBY 180427C00017000 C Apr 27, 2018 17.0 0.81 0.99
BBBY 180427C00017500 C Apr 27, 2018 17.5 0.50 0.59
BBBY 180427C00018000 C Apr 27, 2018 18.0 0.27 0.33
BBBY 180427C00018500 C Apr 27, 2018 18.5 0.14 0.17
BBBY 180427C00019000 C Apr 27, 2018 19.0 0.06 0.13
BBBY 180427C00019500 C Apr 27, 2018 19.5 0.02 0.13
BBBY 180427C00020000 C Apr 27, 2018 20.0 0.00 0.06
BBBY 180427C00020500 C Apr 27, 2018 20.5 0.00 0.05
BBBY 180427C00021000 C Apr 27, 2018 21.0 0.00 0.09
BBBY 180427C00021500 C Apr 27, 2018 21.5 0.00 0.04
BBBY 180427C00022000 C Apr 27, 2018 22.0 0.00 0.04
BBBY 180427C00022500 C Apr 27, 2018 22.5 0.00 0.04
BBBY 180427C00023000 C Apr 27, 2018 23.0 0.00 0.04
BBBY 180427C00023500 C Apr 27, 2018 23.5 0.00 0.04
BBBY 180427C00024000 C Apr 27, 2018 24.0 0.00 0.05
BBBY 180427C00024500 C Apr 27, 2018 24.5 0.00 0.05
BBBY 180427C00025000 C Apr 27, 2018 25.0 0.00 0.04
BBBY 180427C00025500 C Apr 27, 2018 25.5 0.00 0.03
BBBY 180427C00026000 C Apr 27, 2018 26.0 0.00 0.04
BBBY 180427C00026500 C Apr 27, 2018 26.5 0.00 0.03
BBBY 180427C00027000 C Apr 27, 2018 27.0 0.00 0.03
BBBY 180427C00027500 C Apr 27, 2018 27.5 0.00 0.03
BBBY 180427C00028000 C Apr 27, 2018 28.0 0.00 0.03
BBBY 180427C00028500 C Apr 27, 2018 28.5 0.00 0.03
BBBY 180427C00029000 C Apr 27, 2018 29.0 0.00 0.01
BBBY 180427P00013500 P Apr 27, 2018 13.5 0.00 0.05
BBBY 180427P00014000 P Apr 27, 2018 14.0 0.00 0.05
BBBY 180427P00015000 P Apr 27, 2018 15.0 0.00 0.05
BBBY 180427P00015500 P Apr 27, 2018 15.5 0.00 0.07
BBBY 180427P00016000 P Apr 27, 2018 16.0 0.02 0.11
BBBY 180427P00016500 P Apr 27, 2018 16.5 0.05 0.12
BBBY 180427P00017000 P Apr 27, 2018 17.0 0.14 0.21
BBBY 180427P00017500 P Apr 27, 2018 17.5 0.31 0.37
BBBY 180427P00018000 P Apr 27, 2018 18.0 0.55 0.65
BBBY 180427P00018500 P Apr 27, 2018 18.5 0.90 1.06
BBBY 180427P00019000 P Apr 27, 2018 19.0 1.21 1.55
BBBY 180427P00019500 P Apr 27, 2018 19.5 1.60 2.07
BBBY 180427P00020000 P Apr 27, 2018 20.0 2.09 2.46
BBBY 180427P00020500 P Apr 27, 2018 20.5 2.55 2.96
BBBY 180427P00021000 P Apr 27, 2018 21.0 3.20 3.50
BBBY 180427P00021500 P Apr 27, 2018 21.5 2.72 4.10
BBBY 180427P00022000 P Apr 27, 2018 22.0 2.67 4.50
BBBY 180427P00022500 P Apr 27, 2018 22.5 4.40 4.90
BBBY 180427P00023000 P Apr 27, 2018 23.0 4.80 7.70
BBBY 180427P00023500 P Apr 27, 2018 23.5 5.20 8.15
BBBY 180427P00024000 P Apr 27, 2018 24.0 4.30 7.95
BBBY 180427P00024500 P Apr 27, 2018 24.5 4.60 8.45
BBBY 180427P00025000 P Apr 27, 2018 25.0 4.90 9.45
BBBY 180427P00025500 P Apr 27, 2018 25.5 5.55 10.25
BBBY 180427P00026000 P Apr 27, 2018 26.0 7.10 9.80
BBBY 180427P00026500 P Apr 27, 2018 26.5 6.50 11.25
BBBY 180427P00027000 P Apr 27, 2018 27.0 7.00 11.65
BBBY 180427P00027500 P Apr 27, 2018 27.5 7.50 12.25
BBBY 180427P00028000 P Apr 27, 2018 28.0 8.05 12.80
BBBY 180427P00028500 P Apr 27, 2018 28.5 8.55 13.25
BBBY 180427P00029000 P Apr 27, 2018 29.0 9.00 13.75
BBBY 180504C00013500 C May 04, 2018 13.5 2.56 6.50
BBBY 180504C00014000 C May 04, 2018 14.0 2.16 6.10
BBBY 180504C00015000 C May 04, 2018 15.0 0.62 4.40
BBBY 180504C00015500 C May 04, 2018 15.5 2.06 2.51
BBBY 180504C00016000 C May 04, 2018 16.0 1.67 2.01
BBBY 180504C00016500 C May 04, 2018 16.5 1.33 1.54
BBBY 180504C00017000 C May 04, 2018 17.0 0.94 1.09
BBBY 180504C00017500 C May 04, 2018 17.5 0.66 0.73
BBBY 180504C00018000 C May 04, 2018 18.0 0.42 0.48
BBBY 180504C00018500 C May 04, 2018 18.5 0.25 0.32
BBBY 180504C00019000 C May 04, 2018 19.0 0.17 0.21
BBBY 180504C00019500 C May 04, 2018 19.5 0.10 0.14
BBBY 180504C00020000 C May 04, 2018 20.0 0.05 0.13
BBBY 180504C00020500 C May 04, 2018 20.5 0.00 0.10
BBBY 180504C00021000 C May 04, 2018 21.0 0.00 0.08
BBBY 180504C00021500 C May 04, 2018 21.5 0.00 0.06
BBBY 180504C00022000 C May 04, 2018 22.0 0.00 0.06
BBBY 180504C00022500 C May 04, 2018 22.5 0.00 0.05
BBBY 180504C00023000 C May 04, 2018 23.0 0.00 0.04
BBBY 180504C00023500 C May 04, 2018 23.5 0.00 0.04
BBBY 180504C00024000 C May 04, 2018 24.0 0.00 0.04
BBBY 180504C00024500 C May 04, 2018 24.5 0.00 0.04
BBBY 180504C00025000 C May 04, 2018 25.0 0.00 0.04
BBBY 180504C00025500 C May 04, 2018 25.5 0.00 0.05
BBBY 180504C00026000 C May 04, 2018 26.0 0.00 0.04
BBBY 180504C00026500 C May 04, 2018 26.5 0.00 0.07
BBBY 180504C00027000 C May 04, 2018 27.0 0.00 0.06
BBBY 180504C00027500 C May 04, 2018 27.5 0.00 0.06
BBBY 180504C00028000 C May 04, 2018 28.0 0.00 0.06
BBBY 180504C00028500 C May 04, 2018 28.5 0.00 0.05
BBBY 180504C00029000 C May 04, 2018 29.0 0.00 0.04
BBBY 180504P00013500 P May 04, 2018 13.5 0.00 0.06
BBBY 180504P00014000 P May 04, 2018 14.0 0.00 0.08
BBBY 180504P00015000 P May 04, 2018 15.0 0.00 0.12
BBBY 180504P00015500 P May 04, 2018 15.5 0.00 0.11
BBBY 180504P00016000 P May 04, 2018 16.0 0.07 0.14
BBBY 180504P00016500 P May 04, 2018 16.5 0.15 0.20
BBBY 180504P00017000 P May 04, 2018 17.0 0.28 0.33
BBBY 180504P00017500 P May 04, 2018 17.5 0.45 0.52
BBBY 180504P00018000 P May 04, 2018 18.0 0.69 0.78
BBBY 180504P00018500 P May 04, 2018 18.5 1.01 1.15
BBBY 180504P00019000 P May 04, 2018 19.0 1.41 1.58
BBBY 180504P00019500 P May 04, 2018 19.5 1.51 2.34
BBBY 180504P00020000 P May 04, 2018 20.0 2.12 2.52
BBBY 180504P00020500 P May 04, 2018 20.5 2.53 3.15
BBBY 180504P00021000 P May 04, 2018 21.0 3.00 3.70
BBBY 180504P00021500 P May 04, 2018 21.5 3.10 5.80
BBBY 180504P00022000 P May 04, 2018 22.0 4.00 4.50
BBBY 180504P00022500 P May 04, 2018 22.5 3.10 7.15
BBBY 180504P00023000 P May 04, 2018 23.0 4.50 7.45
BBBY 180504P00023500 P May 04, 2018 23.5 3.70 7.25
BBBY 180504P00024000 P May 04, 2018 24.0 3.90 8.15
BBBY 180504P00024500 P May 04, 2018 24.5 5.80 7.10
BBBY 180504P00025000 P May 04, 2018 25.0 5.90 9.60
BBBY 180504P00025500 P May 04, 2018 25.5 5.50 10.20
BBBY 180504P00026000 P May 04, 2018 26.0 6.00 10.75
BBBY 180504P00026500 P May 04, 2018 26.5 6.50 11.25
BBBY 180504P00027000 P May 04, 2018 27.0 7.05 11.75
BBBY 180504P00027500 P May 04, 2018 27.5 7.50 12.20
BBBY 180504P00028000 P May 04, 2018 28.0 8.00 12.75
BBBY 180504P00028500 P May 04, 2018 28.5 8.50 13.20
BBBY 180504P00029000 P May 04, 2018 29.0 9.00 13.65
BBBY 180511C00013500 C May 11, 2018 13.5 2.41 6.00
BBBY 180511C00014000 C May 11, 2018 14.0 1.47 5.70
BBBY 180511C00014500 C May 11, 2018 14.5 0.90 4.95
BBBY 180511C00015000 C May 11, 2018 15.0 1.67 4.40
BBBY 180511C00015500 C May 11, 2018 15.5 0.78 4.00
BBBY 180511C00016000 C May 11, 2018 16.0 1.45 2.51
BBBY 180511C00016500 C May 11, 2018 16.5 1.40 1.57
BBBY 180511C00017000 C May 11, 2018 17.0 1.05 1.17
BBBY 180511C00017500 C May 11, 2018 17.5 0.76 0.85
BBBY 180511C00018000 C May 11, 2018 18.0 0.52 0.60
BBBY 180511C00018500 C May 11, 2018 18.5 0.34 0.41
BBBY 180511C00019000 C May 11, 2018 19.0 0.21 0.30
BBBY 180511C00019500 C May 11, 2018 19.5 0.13 0.21
BBBY 180511C00020000 C May 11, 2018 20.0 0.09 0.15
BBBY 180511C00020500 C May 11, 2018 20.5 0.06 0.13
BBBY 180511C00021000 C May 11, 2018 21.0 0.04 0.11
BBBY 180511C00021500 C May 11, 2018 21.5 0.03 0.12
BBBY 180511C00022000 C May 11, 2018 22.0 0.00 0.08
BBBY 180511C00022500 C May 11, 2018 22.5 0.00 0.07
BBBY 180511C00023000 C May 11, 2018 23.0 0.00 0.06
BBBY 180511C00023500 C May 11, 2018 23.5 0.00 0.06
BBBY 180511C00024000 C May 11, 2018 24.0 0.00 0.05
BBBY 180511C00024500 C May 11, 2018 24.5 0.00 0.05
BBBY 180511C00025000 C May 11, 2018 25.0 0.00 0.06
BBBY 180511C00025500 C May 11, 2018 25.5 0.00 0.06
BBBY 180511C00026000 C May 11, 2018 26.0 0.00 0.04
BBBY 180511C00026500 C May 11, 2018 26.5 0.00 0.05
BBBY 180511C00027000 C May 11, 2018 27.0 0.00 0.05
BBBY 180511C00027500 C May 11, 2018 27.5 0.00 0.04
BBBY 180511C00028500 C May 11, 2018 28.5 0.00 0.04
BBBY 180511P00013500 P May 11, 2018 13.5 0.00 0.05
BBBY 180511P00014000 P May 11, 2018 14.0 0.00 0.06
BBBY 180511P00014500 P May 11, 2018 14.5 0.00 0.07
BBBY 180511P00015000 P May 11, 2018 15.0 0.00 0.10
BBBY 180511P00015500 P May 11, 2018 15.5 0.05 0.14
BBBY 180511P00016000 P May 11, 2018 16.0 0.11 0.20
BBBY 180511P00016500 P May 11, 2018 16.5 0.21 0.29
BBBY 180511P00017000 P May 11, 2018 17.0 0.34 0.42
BBBY 180511P00017500 P May 11, 2018 17.5 0.55 0.62
BBBY 180511P00018000 P May 11, 2018 18.0 0.79 0.88
BBBY 180511P00018500 P May 11, 2018 18.5 1.09 1.22
BBBY 180511P00019000 P May 11, 2018 19.0 1.47 1.63
BBBY 180511P00019500 P May 11, 2018 19.5 1.54 2.44
BBBY 180511P00020000 P May 11, 2018 20.0 1.87 2.90
BBBY 180511P00020500 P May 11, 2018 20.5 1.17 2.99
BBBY 180511P00021000 P May 11, 2018 21.0 1.93 4.50
BBBY 180511P00021500 P May 11, 2018 21.5 2.60 4.40
BBBY 180511P00022000 P May 11, 2018 22.0 2.64 5.00
BBBY 180511P00022500 P May 11, 2018 22.5 2.46 5.40
BBBY 180511P00023000 P May 11, 2018 23.0 3.30 5.60
BBBY 180511P00023500 P May 11, 2018 23.5 4.65 6.35
BBBY 180511P00024000 P May 11, 2018 24.0 4.05 8.15
BBBY 180511P00024500 P May 11, 2018 24.5 4.95 7.40
BBBY 180511P00025000 P May 11, 2018 25.0 5.35 9.45
BBBY 180511P00025500 P May 11, 2018 25.5 5.50 10.20
BBBY 180511P00026000 P May 11, 2018 26.0 6.05 10.75
BBBY 180511P00026500 P May 11, 2018 26.5 6.50 11.25
BBBY 180511P00027000 P May 11, 2018 27.0 7.00 11.65
BBBY 180511P00027500 P May 11, 2018 27.5 7.50 12.20
BBBY 180511P00028500 P May 11, 2018 28.5 8.50 13.20
BBBY 180518C00012500 C May 18, 2018 12.5 5.05 5.70
BBBY 180518C00015000 C May 18, 2018 15.0 2.63 2.99
BBBY 180518C00017500 C May 18, 2018 17.5 0.85 0.94
BBBY 180518C00020000 C May 18, 2018 20.0 0.16 0.20
BBBY 180518C00022500 C May 18, 2018 22.5 0.03 0.08
BBBY 180518C00025000 C May 18, 2018 25.0 0.02 0.03
BBBY 180518C00027500 C May 18, 2018 27.5 0.00 0.04
BBBY 180518C00030000 C May 18, 2018 30.0 0.00 0.03
BBBY 180518C00032500 C May 18, 2018 32.5 0.00 0.02
BBBY 180518C00035000 C May 18, 2018 35.0 0.00 0.03
BBBY 180518C00037500 C May 18, 2018 37.5 0.00 0.03
BBBY 180518C00040000 C May 18, 2018 40.0 0.00 0.03
BBBY 180518C00042500 C May 18, 2018 42.5 0.00 0.03
BBBY 180518P00012500 P May 18, 2018 12.5 0.00 0.04
BBBY 180518P00015000 P May 18, 2018 15.0 0.08 0.10
BBBY 180518P00017500 P May 18, 2018 17.5 0.65 0.70
BBBY 180518P00020000 P May 18, 2018 20.0 2.42 2.55
BBBY 180518P00022500 P May 18, 2018 22.5 4.70 4.95
BBBY 180518P00025000 P May 18, 2018 25.0 7.15 7.45
BBBY 180518P00027500 P May 18, 2018 27.5 8.70 10.35
BBBY 180518P00030000 P May 18, 2018 30.0 10.55 14.55
BBBY 180518P00032500 P May 18, 2018 32.5 12.50 17.10
BBBY 180518P00035000 P May 18, 2018 35.0 15.35 19.35
BBBY 180518P00037500 P May 18, 2018 37.5 17.55 22.20
BBBY 180518P00040000 P May 18, 2018 40.0 21.00 24.80
BBBY 180518P00042500 P May 18, 2018 42.5 22.70 27.20
BBBY 180525C00012500 C May 25, 2018 12.5 2.92 6.85
BBBY 180525C00013500 C May 25, 2018 13.5 2.56 5.90
BBBY 180525C00014500 C May 25, 2018 14.5 1.40 5.55
BBBY 180525C00015000 C May 25, 2018 15.0 2.17 3.75
BBBY 180525C00015500 C May 25, 2018 15.5 1.76 3.25
BBBY 180525C00016000 C May 25, 2018 16.0 1.94 2.10
BBBY 180525C00016500 C May 25, 2018 16.5 1.57 1.71
BBBY 180525C00017000 C May 25, 2018 17.0 1.22 1.33
BBBY 180525C00017500 C May 25, 2018 17.5 0.93 1.04
BBBY 180525C00018000 C May 25, 2018 18.0 0.69 0.80
BBBY 180525C00018500 C May 25, 2018 18.5 0.54 0.61
BBBY 180525C00019000 C May 25, 2018 19.0 0.41 0.45
BBBY 180525C00019500 C May 25, 2018 19.5 0.29 0.36
BBBY 180525C00020000 C May 25, 2018 20.0 0.20 0.26
BBBY 180525C00020500 C May 25, 2018 20.5 0.16 0.23
BBBY 180525C00021000 C May 25, 2018 21.0 0.11 0.18
BBBY 180525C00021500 C May 25, 2018 21.5 0.04 0.15
BBBY 180525C00022000 C May 25, 2018 22.0 0.03 0.12
BBBY 180525C00022500 C May 25, 2018 22.5 0.04 0.13
BBBY 180525C00023000 C May 25, 2018 23.0 0.00 0.10
BBBY 180525C00023500 C May 25, 2018 23.5 0.00 0.08
BBBY 180525C00024000 C May 25, 2018 24.0 0.00 0.08
BBBY 180525C00024500 C May 25, 2018 24.5 0.00 0.07
BBBY 180525C00025000 C May 25, 2018 25.0 0.00 0.06
BBBY 180525C00025500 C May 25, 2018 25.5 0.00 0.06
BBBY 180525C00026000 C May 25, 2018 26.0 0.00 0.06
BBBY 180525C00026500 C May 25, 2018 26.5 0.00 0.05
BBBY 180525C00027000 C May 25, 2018 27.0 0.00 0.05
BBBY 180525C00027500 C May 25, 2018 27.5 0.00 0.06
BBBY 180525C00028000 C May 25, 2018 28.0 0.00 0.06
BBBY 180525C00028500 C May 25, 2018 28.5 0.00 0.06
BBBY 180525C00029500 C May 25, 2018 29.5 0.00 0.04
BBBY 180525P00012500 P May 25, 2018 12.5 0.00 0.08
BBBY 180525P00013500 P May 25, 2018 13.5 0.00 0.08
BBBY 180525P00014500 P May 25, 2018 14.5 0.00 0.13
BBBY 180525P00015000 P May 25, 2018 15.0 0.10 0.16
BBBY 180525P00015500 P May 25, 2018 15.5 0.15 0.23
BBBY 180525P00016000 P May 25, 2018 16.0 0.23 0.30
BBBY 180525P00016500 P May 25, 2018 16.5 0.34 0.42
BBBY 180525P00017000 P May 25, 2018 17.0 0.51 0.57
BBBY 180525P00017500 P May 25, 2018 17.5 0.70 0.79
BBBY 180525P00018000 P May 25, 2018 18.0 0.96 1.05
BBBY 180525P00018500 P May 25, 2018 18.5 1.25 1.36
BBBY 180525P00019000 P May 25, 2018 19.0 1.63 2.01
BBBY 180525P00019500 P May 25, 2018 19.5 2.03 2.42
BBBY 180525P00020000 P May 25, 2018 20.0 2.33 2.61
BBBY 180525P00020500 P May 25, 2018 20.5 2.31 3.35
BBBY 180525P00021000 P May 25, 2018 21.0 2.83 3.95
BBBY 180525P00021500 P May 25, 2018 21.5 3.40 4.35
BBBY 180525P00022000 P May 25, 2018 22.0 2.11 4.90
BBBY 180525P00022500 P May 25, 2018 22.5 4.35 6.10
BBBY 180525P00023000 P May 25, 2018 23.0 4.10 5.75
BBBY 180525P00023500 P May 25, 2018 23.5 5.30 8.20
BBBY 180525P00024000 P May 25, 2018 24.0 4.80 6.85
BBBY 180525P00024500 P May 25, 2018 24.5 5.95 8.20
BBBY 180525P00025000 P May 25, 2018 25.0 6.35 9.20
BBBY 180525P00025500 P May 25, 2018 25.5 5.90 9.95
BBBY 180525P00026000 P May 25, 2018 26.0 6.05 10.70
BBBY 180525P00026500 P May 25, 2018 26.5 6.50 10.95
BBBY 180525P00027000 P May 25, 2018 27.0 7.00 11.70
BBBY 180525P00027500 P May 25, 2018 27.5 7.50 12.20
BBBY 180525P00028000 P May 25, 2018 28.0 8.00 12.75
BBBY 180525P00028500 P May 25, 2018 28.5 8.50 13.05
BBBY 180525P00029500 P May 25, 2018 29.5 9.55 14.15
BBBY 180601C00014500 C Jun 01, 2018 14.5 1.97 5.00
BBBY 180601C00015000 C Jun 01, 2018 15.0 1.62 4.95
BBBY 180601C00015500 C Jun 01, 2018 15.5 2.30 2.79
BBBY 180601C00016000 C Jun 01, 2018 16.0 1.98 2.36
BBBY 180601C00016500 C Jun 01, 2018 16.5 1.61 1.74
BBBY 180601C00017000 C Jun 01, 2018 17.0 1.28 1.38
BBBY 180601C00017500 C Jun 01, 2018 17.5 0.99 1.08
BBBY 180601C00018000 C Jun 01, 2018 18.0 0.76 0.85
BBBY 180601C00018500 C Jun 01, 2018 18.5 0.55 0.65
BBBY 180601C00019000 C Jun 01, 2018 19.0 0.45 0.52
BBBY 180601C00019500 C Jun 01, 2018 19.5 0.34 0.38
BBBY 180601C00020000 C Jun 01, 2018 20.0 0.25 0.30
BBBY 180601C00020500 C Jun 01, 2018 20.5 0.18 0.24
BBBY 180601C00021000 C Jun 01, 2018 21.0 0.13 0.19
BBBY 180601C00021500 C Jun 01, 2018 21.5 0.08 0.17
BBBY 180601C00022000 C Jun 01, 2018 22.0 0.04 0.13
BBBY 180601C00022500 C Jun 01, 2018 22.5 0.01 0.12
BBBY 180601C00023000 C Jun 01, 2018 23.0 0.02 0.12
BBBY 180601C00023500 C Jun 01, 2018 23.5 0.00 0.09
BBBY 180601C00024000 C Jun 01, 2018 24.0 0.00 0.08
BBBY 180601C00024500 C Jun 01, 2018 24.5 0.00 0.07
BBBY 180601C00025000 C Jun 01, 2018 25.0 0.00 0.06
BBBY 180601C00025500 C Jun 01, 2018 25.5 0.00 0.06
BBBY 180601C00026000 C Jun 01, 2018 26.0 0.00 0.05
BBBY 180601C00026500 C Jun 01, 2018 26.5 0.00 0.05
BBBY 180601C00027000 C Jun 01, 2018 27.0 0.00 0.05
BBBY 180601C00027500 C Jun 01, 2018 27.5 0.00 0.05
BBBY 180601C00028000 C Jun 01, 2018 28.0 0.00 0.06
BBBY 180601C00028500 C Jun 01, 2018 28.5 0.00 0.04
BBBY 180601P00014500 P Jun 01, 2018 14.5 0.08 0.13
BBBY 180601P00015000 P Jun 01, 2018 15.0 0.12 0.18
BBBY 180601P00015500 P Jun 01, 2018 15.5 0.19 0.25
BBBY 180601P00016000 P Jun 01, 2018 16.0 0.28 0.34
BBBY 180601P00016500 P Jun 01, 2018 16.5 0.40 0.45
BBBY 180601P00017000 P Jun 01, 2018 17.0 0.56 0.62
BBBY 180601P00017500 P Jun 01, 2018 17.5 0.80 0.84
BBBY 180601P00018000 P Jun 01, 2018 18.0 1.03 1.09
BBBY 180601P00018500 P Jun 01, 2018 18.5 1.33 1.40
BBBY 180601P00019000 P Jun 01, 2018 19.0 1.67 2.06
BBBY 180601P00019500 P Jun 01, 2018 19.5 2.02 2.19
BBBY 180601P00020000 P Jun 01, 2018 20.0 2.45 2.71
BBBY 180601P00020500 P Jun 01, 2018 20.5 1.31 3.30
BBBY 180601P00021000 P Jun 01, 2018 21.0 3.15 3.60
BBBY 180601P00021500 P Jun 01, 2018 21.5 3.40 5.35
BBBY 180601P00022000 P Jun 01, 2018 22.0 2.81 4.70
BBBY 180601P00022500 P Jun 01, 2018 22.5 4.20 5.50
BBBY 180601P00023000 P Jun 01, 2018 23.0 3.70 5.85
BBBY 180601P00023500 P Jun 01, 2018 23.5 4.25 6.35
BBBY 180601P00024000 P Jun 01, 2018 24.0 3.90 7.30
BBBY 180601P00024500 P Jun 01, 2018 24.5 4.35 8.05
BBBY 180601P00025000 P Jun 01, 2018 25.0 5.30 8.50
BBBY 180601P00025500 P Jun 01, 2018 25.5 5.50 10.00
BBBY 180601P00026000 P Jun 01, 2018 26.0 6.00 10.50
BBBY 180601P00026500 P Jun 01, 2018 26.5 6.50 11.00
BBBY 180601P00027000 P Jun 01, 2018 27.0 6.90 10.75
BBBY 180601P00027500 P Jun 01, 2018 27.5 7.30 11.45
BBBY 180601P00028000 P Jun 01, 2018 28.0 8.00 12.60
BBBY 180601P00028500 P Jun 01, 2018 28.5 8.50 13.15
BBBY 180817C00012500 C Aug 17, 2018 12.5 5.25 5.50
BBBY 180817C00015000 C Aug 17, 2018 15.0 3.20 3.35
BBBY 180817C00017500 C Aug 17, 2018 17.5 1.72 1.78
BBBY 180817C00020000 C Aug 17, 2018 20.0 0.78 0.85
BBBY 180817C00022500 C Aug 17, 2018 22.5 0.32 0.38
BBBY 180817C00025000 C Aug 17, 2018 25.0 0.12 0.19
BBBY 180817C00027500 C Aug 17, 2018 27.5 0.05 0.11
BBBY 180817C00030000 C Aug 17, 2018 30.0 0.02 0.07
BBBY 180817C00032500 C Aug 17, 2018 32.5 0.00 0.05
BBBY 180817C00035000 C Aug 17, 2018 35.0 0.00 0.15
BBBY 180817P00012500 P Aug 17, 2018 12.5 0.15 0.22
BBBY 180817P00015000 P Aug 17, 2018 15.0 0.60 0.64
BBBY 180817P00017500 P Aug 17, 2018 17.5 1.52 1.60
BBBY 180817P00020000 P Aug 17, 2018 20.0 3.05 3.15
BBBY 180817P00022500 P Aug 17, 2018 22.5 2.92 6.25
BBBY 180817P00025000 P Aug 17, 2018 25.0 5.15 9.15
BBBY 180817P00027500 P Aug 17, 2018 27.5 8.90 11.40
BBBY 180817P00030000 P Aug 17, 2018 30.0 11.25 13.90
BBBY 180817P00032500 P Aug 17, 2018 32.5 12.50 16.85
BBBY 180817P00035000 P Aug 17, 2018 35.0 15.00 19.70
BBBY 181116C00012500 C Nov 16, 2018 12.5 5.40 5.60
BBBY 181116C00015000 C Nov 16, 2018 15.0 3.30 4.05
BBBY 181116C00017500 C Nov 16, 2018 17.5 2.20 2.30
BBBY 181116C00020000 C Nov 16, 2018 20.0 1.23 1.36
BBBY 181116C00022500 C Nov 16, 2018 22.5 0.44 0.84
BBBY 181116C00025000 C Nov 16, 2018 25.0 0.39 0.46
BBBY 181116C00027500 C Nov 16, 2018 27.5 0.21 0.34
BBBY 181116C00030000 C Nov 16, 2018 30.0 0.00 0.22
BBBY 181116C00032500 C Nov 16, 2018 32.5 0.07 0.15
BBBY 181116P00012500 P Nov 16, 2018 12.5 0.36 0.44
BBBY 181116P00015000 P Nov 16, 2018 15.0 0.98 1.06
BBBY 181116P00017500 P Nov 16, 2018 17.5 2.04 2.22
BBBY 181116P00020000 P Nov 16, 2018 20.0 3.55 3.80
BBBY 181116P00022500 P Nov 16, 2018 22.5 5.45 5.70
BBBY 181116P00025000 P Nov 16, 2018 25.0 7.55 7.90
BBBY 181116P00027500 P Nov 16, 2018 27.5 7.80 10.20
BBBY 181116P00030000 P Nov 16, 2018 30.0 11.30 14.40
BBBY 181116P00032500 P Nov 16, 2018 32.5 12.50 16.95
BBBY 190118C00010000 C Jan 18, 2019 10.0 5.80 9.55
BBBY 190118C00012500 C Jan 18, 2019 12.5 5.25 5.80
BBBY 190118C00015000 C Jan 18, 2019 15.0 3.80 4.05
BBBY 190118C00017500 C Jan 18, 2019 17.5 2.51 2.70
BBBY 190118C00020000 C Jan 18, 2019 20.0 1.52 1.89
BBBY 190118C00022500 C Jan 18, 2019 22.5 0.86 1.13
BBBY 190118C00025000 C Jan 18, 2019 25.0 0.50 0.71
BBBY 190118C00027500 C Jan 18, 2019 27.5 0.32 0.46
BBBY 190118C00030000 C Jan 18, 2019 30.0 0.23 0.32
BBBY 190118C00032500 C Jan 18, 2019 32.5 0.10 0.22
BBBY 190118C00035000 C Jan 18, 2019 35.0 0.10 0.16
BBBY 190118C00037500 C Jan 18, 2019 37.5 0.07 0.17
BBBY 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
BBBY 190118C00042500 C Jan 18, 2019 42.5 0.02 0.10
BBBY 190118C00045000 C Jan 18, 2019 45.0 0.00 0.42
BBBY 190118C00047500 C Jan 18, 2019 47.5 0.00 0.07
BBBY 190118C00050000 C Jan 18, 2019 50.0 0.00 0.13
BBBY 190118C00052500 C Jan 18, 2019 52.5 0.00 0.10
BBBY 190118C00055000 C Jan 18, 2019 55.0 0.00 0.29
BBBY 190118C00057500 C Jan 18, 2019 57.5 0.00 0.11
BBBY 190118C00060000 C Jan 18, 2019 60.0 0.01 0.24
BBBY 190118C00065000 C Jan 18, 2019 65.0 0.01 0.08
BBBY 190118C00070000 C Jan 18, 2019 70.0 0.00 0.06
BBBY 190118P00010000 P Jan 18, 2019 10.0 0.20 0.30
BBBY 190118P00012500 P Jan 18, 2019 12.5 0.51 0.68
BBBY 190118P00015000 P Jan 18, 2019 15.0 1.26 1.45
BBBY 190118P00017500 P Jan 18, 2019 17.5 2.23 2.69
BBBY 190118P00020000 P Jan 18, 2019 20.0 3.85 4.10
BBBY 190118P00022500 P Jan 18, 2019 22.5 5.70 6.00
BBBY 190118P00025000 P Jan 18, 2019 25.0 6.95 8.05
BBBY 190118P00027500 P Jan 18, 2019 27.5 7.95 10.30
BBBY 190118P00030000 P Jan 18, 2019 30.0 11.55 12.85
BBBY 190118P00032500 P Jan 18, 2019 32.5 13.30 15.40
BBBY 190118P00035000 P Jan 18, 2019 35.0 15.40 17.60
BBBY 190118P00037500 P Jan 18, 2019 37.5 18.50 21.00
BBBY 190118P00040000 P Jan 18, 2019 40.0 20.30 23.95
BBBY 190118P00042500 P Jan 18, 2019 42.5 22.65 26.95
BBBY 190118P00045000 P Jan 18, 2019 45.0 25.00 29.15
BBBY 190118P00047500 P Jan 18, 2019 47.5 27.35 31.00
BBBY 190118P00050000 P Jan 18, 2019 50.0 29.90 33.80
BBBY 190118P00052500 P Jan 18, 2019 52.5 32.50 37.00
BBBY 190118P00055000 P Jan 18, 2019 55.0 34.90 39.50
BBBY 190118P00057500 P Jan 18, 2019 57.5 37.80 42.05
BBBY 190118P00060000 P Jan 18, 2019 60.0 39.90 44.50
BBBY 190118P00065000 P Jan 18, 2019 65.0 45.00 49.75
BBBY 190118P00070000 P Jan 18, 2019 70.0 50.00 54.80
BBBY 200117C00007500 C Jan 17, 2020 7.5 7.90 12.50
BBBY 200117C00010000 C Jan 17, 2020 10.0 5.70 10.45
BBBY 200117C00012500 C Jan 17, 2020 12.5 6.25 6.60
BBBY 200117C00015000 C Jan 17, 2020 15.0 4.85 5.10
BBBY 200117C00017500 C Jan 17, 2020 17.5 3.70 3.90
BBBY 200117C00020000 C Jan 17, 2020 20.0 2.80 3.05
BBBY 200117C00022500 C Jan 17, 2020 22.5 2.09 2.31
BBBY 200117C00025000 C Jan 17, 2020 25.0 1.54 1.80
BBBY 200117C00027500 C Jan 17, 2020 27.5 1.20 1.72
BBBY 200117C00030000 C Jan 17, 2020 30.0 0.88 1.05
BBBY 200117C00032500 C Jan 17, 2020 32.5 0.63 1.17
BBBY 200117C00035000 C Jan 17, 2020 35.0 0.51 0.81
BBBY 200117C00037500 C Jan 17, 2020 37.5 0.38 0.65
BBBY 200117P00007500 P Jan 17, 2020 7.5 0.34 0.52
BBBY 200117P00010000 P Jan 17, 2020 10.0 0.76 0.92
BBBY 200117P00012500 P Jan 17, 2020 12.5 1.44 1.59
BBBY 200117P00015000 P Jan 17, 2020 15.0 2.41 2.59
BBBY 200117P00017500 P Jan 17, 2020 17.5 3.60 3.85
BBBY 200117P00020000 P Jan 17, 2020 20.0 5.10 5.70
BBBY 200117P00022500 P Jan 17, 2020 22.5 6.80 7.10
BBBY 200117P00025000 P Jan 17, 2020 25.0 8.70 9.00
BBBY 200117P00027500 P Jan 17, 2020 27.5 10.75 11.05
BBBY 200117P00030000 P Jan 17, 2020 30.0 12.90 13.35
BBBY 200117P00032500 P Jan 17, 2020 32.5 15.10 15.50
BBBY 200117P00035000 P Jan 17, 2020 35.0 15.90 18.10
BBBY 200117P00037500 P Jan 17, 2020 37.5 18.80 20.45
OPRA data is delayed 15 minutes.