Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bed Bath And Beyond Inc (BBBY)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 180629C00010000 C Jun 29, 2018 10.0 7.75 12.50
BBBY 180629C00011500 C Jun 29, 2018 11.5 6.25 11.00
BBBY 180629C00012000 C Jun 29, 2018 12.0 5.75 10.50
BBBY 180629C00012500 C Jun 29, 2018 12.5 5.25 10.00
BBBY 180629C00013000 C Jun 29, 2018 13.0 4.70 9.50
BBBY 180629C00013500 C Jun 29, 2018 13.5 4.20 8.95
BBBY 180629C00014000 C Jun 29, 2018 14.0 3.70 8.50
BBBY 180629C00014500 C Jun 29, 2018 14.5 3.20 7.90
BBBY 180629C00015000 C Jun 29, 2018 15.0 2.66 7.50
BBBY 180629C00015500 C Jun 29, 2018 15.5 4.25 4.70
BBBY 180629C00016000 C Jun 29, 2018 16.0 1.67 6.40
BBBY 180629C00016500 C Jun 29, 2018 16.5 1.20 6.00
BBBY 180629C00017000 C Jun 29, 2018 17.0 0.75 5.50
BBBY 180629C00017500 C Jun 29, 2018 17.5 0.98 4.65
BBBY 180629C00018000 C Jun 29, 2018 18.0 1.01 4.80
BBBY 180629C00018500 C Jun 29, 2018 18.5 2.01 2.07
BBBY 180629C00019000 C Jun 29, 2018 19.0 1.67 1.75
BBBY 180629C00019500 C Jun 29, 2018 19.5 1.29 1.44
BBBY 180629C00020000 C Jun 29, 2018 20.0 1.11 1.17
BBBY 180629C00020500 C Jun 29, 2018 20.5 0.87 0.94
BBBY 180629C00021000 C Jun 29, 2018 21.0 0.67 0.76
BBBY 180629C00021500 C Jun 29, 2018 21.5 0.53 0.60
BBBY 180629C00022000 C Jun 29, 2018 22.0 0.39 0.46
BBBY 180629C00022500 C Jun 29, 2018 22.5 0.28 0.37
BBBY 180629C00023000 C Jun 29, 2018 23.0 0.21 0.24
BBBY 180629C00023500 C Jun 29, 2018 23.5 0.13 0.20
BBBY 180629C00024000 C Jun 29, 2018 24.0 0.09 0.17
BBBY 180629C00024500 C Jun 29, 2018 24.5 0.05 0.14
BBBY 180629C00025000 C Jun 29, 2018 25.0 0.05 0.10
BBBY 180629P00010000 P Jun 29, 2018 10.0 0.00 0.03
BBBY 180629P00011500 P Jun 29, 2018 11.5 0.00 0.04
BBBY 180629P00012000 P Jun 29, 2018 12.0 0.00 0.04
BBBY 180629P00012500 P Jun 29, 2018 12.5 0.00 0.06
BBBY 180629P00013000 P Jun 29, 2018 13.0 0.00 0.08
BBBY 180629P00013500 P Jun 29, 2018 13.5 0.00 0.10
BBBY 180629P00014000 P Jun 29, 2018 14.0 0.00 0.09
BBBY 180629P00014500 P Jun 29, 2018 14.5 0.00 0.11
BBBY 180629P00015000 P Jun 29, 2018 15.0 0.00 0.17
BBBY 180629P00015500 P Jun 29, 2018 15.5 0.02 0.13
BBBY 180629P00016000 P Jun 29, 2018 16.0 0.05 0.10
BBBY 180629P00016500 P Jun 29, 2018 16.5 0.06 0.17
BBBY 180629P00017000 P Jun 29, 2018 17.0 0.11 0.17
BBBY 180629P00017500 P Jun 29, 2018 17.5 0.19 0.27
BBBY 180629P00018000 P Jun 29, 2018 18.0 0.29 0.36
BBBY 180629P00018500 P Jun 29, 2018 18.5 0.42 0.49
BBBY 180629P00019000 P Jun 29, 2018 19.0 0.59 0.66
BBBY 180629P00019500 P Jun 29, 2018 19.5 0.79 0.85
BBBY 180629P00020000 P Jun 29, 2018 20.0 1.01 1.12
BBBY 180629P00020500 P Jun 29, 2018 20.5 1.30 1.37
BBBY 180629P00021000 P Jun 29, 2018 21.0 1.50 1.76
BBBY 180629P00021500 P Jun 29, 2018 21.5 1.74 2.26
BBBY 180629P00022000 P Jun 29, 2018 22.0 2.09 2.68
BBBY 180629P00022500 P Jun 29, 2018 22.5 2.42 3.10
BBBY 180629P00023000 P Jun 29, 2018 23.0 0.90 5.45
BBBY 180629P00023500 P Jun 29, 2018 23.5 1.30 5.85
BBBY 180629P00024000 P Jun 29, 2018 24.0 2.04 6.30
BBBY 180629P00024500 P Jun 29, 2018 24.5 2.10 6.85
BBBY 180629P00025000 P Jun 29, 2018 25.0 2.70 7.35
BBBY 180706C00013000 C Jul 06, 2018 13.0 4.55 9.40
BBBY 180706C00013500 C Jul 06, 2018 13.5 4.20 8.95
BBBY 180706C00014000 C Jul 06, 2018 14.0 3.70 8.50
BBBY 180706C00014500 C Jul 06, 2018 14.5 3.25 7.95
BBBY 180706C00015000 C Jul 06, 2018 15.0 2.66 7.50
BBBY 180706C00015500 C Jul 06, 2018 15.5 2.21 6.85
BBBY 180706C00016000 C Jul 06, 2018 16.0 1.65 6.40
BBBY 180706C00016500 C Jul 06, 2018 16.5 1.20 5.95
BBBY 180706C00017000 C Jul 06, 2018 17.0 0.77 5.40
BBBY 180706C00017500 C Jul 06, 2018 17.5 0.52 5.10
BBBY 180706C00018000 C Jul 06, 2018 18.0 2.17 2.69
BBBY 180706C00018500 C Jul 06, 2018 18.5 1.84 2.28
BBBY 180706C00019000 C Jul 06, 2018 19.0 1.73 1.79
BBBY 180706C00019500 C Jul 06, 2018 19.5 1.44 1.55
BBBY 180706C00020000 C Jul 06, 2018 20.0 1.17 1.22
BBBY 180706C00020500 C Jul 06, 2018 20.5 0.95 0.99
BBBY 180706C00021000 C Jul 06, 2018 21.0 0.75 0.80
BBBY 180706C00021500 C Jul 06, 2018 21.5 0.58 0.64
BBBY 180706C00022000 C Jul 06, 2018 22.0 0.44 0.50
BBBY 180706C00022500 C Jul 06, 2018 22.5 0.32 0.39
BBBY 180706C00023000 C Jul 06, 2018 23.0 0.23 0.31
BBBY 180706C00024000 C Jul 06, 2018 24.0 0.13 0.20
BBBY 180706C00025000 C Jul 06, 2018 25.0 0.09 0.24
BBBY 180706C00026000 C Jul 06, 2018 26.0 0.00 0.20
BBBY 180706C00026500 C Jul 06, 2018 26.5 0.04 0.17
BBBY 180706C00027000 C Jul 06, 2018 27.0 0.00 0.08
BBBY 180706C00027500 C Jul 06, 2018 27.5 0.00 0.08
BBBY 180706P00013000 P Jul 06, 2018 13.0 0.00 0.07
BBBY 180706P00013500 P Jul 06, 2018 13.5 0.00 0.10
BBBY 180706P00014000 P Jul 06, 2018 14.0 0.00 0.12
BBBY 180706P00014500 P Jul 06, 2018 14.5 0.00 0.11
BBBY 180706P00015000 P Jul 06, 2018 15.0 0.00 0.07
BBBY 180706P00015500 P Jul 06, 2018 15.5 0.00 0.17
BBBY 180706P00016000 P Jul 06, 2018 16.0 0.06 0.13
BBBY 180706P00016500 P Jul 06, 2018 16.5 0.10 0.19
BBBY 180706P00017000 P Jul 06, 2018 17.0 0.15 0.21
BBBY 180706P00017500 P Jul 06, 2018 17.5 0.23 0.29
BBBY 180706P00018000 P Jul 06, 2018 18.0 0.34 0.40
BBBY 180706P00018500 P Jul 06, 2018 18.5 0.47 0.52
BBBY 180706P00019000 P Jul 06, 2018 19.0 0.64 0.69
BBBY 180706P00019500 P Jul 06, 2018 19.5 0.85 0.89
BBBY 180706P00020000 P Jul 06, 2018 20.0 1.09 1.13
BBBY 180706P00020500 P Jul 06, 2018 20.5 1.35 1.40
BBBY 180706P00021000 P Jul 06, 2018 21.0 1.55 1.81
BBBY 180706P00021500 P Jul 06, 2018 21.5 1.98 2.04
BBBY 180706P00022000 P Jul 06, 2018 22.0 2.35 2.41
BBBY 180706P00022500 P Jul 06, 2018 22.5 2.74 2.80
BBBY 180706P00023000 P Jul 06, 2018 23.0 3.15 3.30
BBBY 180706P00024000 P Jul 06, 2018 24.0 1.72 6.25
BBBY 180706P00025000 P Jul 06, 2018 25.0 2.72 7.50
BBBY 180706P00026000 P Jul 06, 2018 26.0 3.75 8.40
BBBY 180706P00026500 P Jul 06, 2018 26.5 4.25 8.95
BBBY 180706P00027000 P Jul 06, 2018 27.0 4.75 9.35
BBBY 180706P00027500 P Jul 06, 2018 27.5 5.10 9.85
BBBY 180713C00013000 C Jul 13, 2018 13.0 4.70 9.50
BBBY 180713C00013500 C Jul 13, 2018 13.5 4.20 8.95
BBBY 180713C00014000 C Jul 13, 2018 14.0 3.70 8.50
BBBY 180713C00014500 C Jul 13, 2018 14.5 3.25 7.95
BBBY 180713C00015000 C Jul 13, 2018 15.0 2.72 7.50
BBBY 180713C00015500 C Jul 13, 2018 15.5 2.27 7.00
BBBY 180713C00016000 C Jul 13, 2018 16.0 1.70 6.45
BBBY 180713C00016500 C Jul 13, 2018 16.5 1.51 6.15
BBBY 180713C00017000 C Jul 13, 2018 17.0 0.91 5.45
BBBY 180713C00017500 C Jul 13, 2018 17.5 0.52 5.10
BBBY 180713C00018000 C Jul 13, 2018 18.0 2.48 2.55
BBBY 180713C00018500 C Jul 13, 2018 18.5 1.93 2.35
BBBY 180713C00019000 C Jul 13, 2018 19.0 1.80 1.86
BBBY 180713C00019500 C Jul 13, 2018 19.5 1.49 1.58
BBBY 180713C00020000 C Jul 13, 2018 20.0 1.25 1.31
BBBY 180713C00020500 C Jul 13, 2018 20.5 1.02 1.08
BBBY 180713C00021000 C Jul 13, 2018 21.0 0.80 0.89
BBBY 180713C00021500 C Jul 13, 2018 21.5 0.63 0.81
BBBY 180713C00022000 C Jul 13, 2018 22.0 0.49 0.57
BBBY 180713C00022500 C Jul 13, 2018 22.5 0.35 0.61
BBBY 180713C00023000 C Jul 13, 2018 23.0 0.31 0.51
BBBY 180713C00024000 C Jul 13, 2018 24.0 0.19 0.37
BBBY 180713C00025000 C Jul 13, 2018 25.0 0.12 0.27
BBBY 180713C00026000 C Jul 13, 2018 26.0 0.00 0.18
BBBY 180713C00026500 C Jul 13, 2018 26.5 0.05 0.17
BBBY 180713C00027000 C Jul 13, 2018 27.0 0.04 0.09
BBBY 180713C00027500 C Jul 13, 2018 27.5 0.00 0.08
BBBY 180713P00013000 P Jul 13, 2018 13.0 0.00 0.08
BBBY 180713P00013500 P Jul 13, 2018 13.5 0.00 0.08
BBBY 180713P00014000 P Jul 13, 2018 14.0 0.00 0.13
BBBY 180713P00014500 P Jul 13, 2018 14.5 0.00 0.11
BBBY 180713P00015000 P Jul 13, 2018 15.0 0.03 0.17
BBBY 180713P00015500 P Jul 13, 2018 15.5 0.04 0.13
BBBY 180713P00016000 P Jul 13, 2018 16.0 0.08 0.25
BBBY 180713P00016500 P Jul 13, 2018 16.5 0.01 0.31
BBBY 180713P00017000 P Jul 13, 2018 17.0 0.19 0.27
BBBY 180713P00017500 P Jul 13, 2018 17.5 0.28 0.51
BBBY 180713P00018000 P Jul 13, 2018 18.0 0.39 0.49
BBBY 180713P00018500 P Jul 13, 2018 18.5 0.53 0.59
BBBY 180713P00019000 P Jul 13, 2018 19.0 0.61 0.87
BBBY 180713P00019500 P Jul 13, 2018 19.5 0.91 0.96
BBBY 180713P00020000 P Jul 13, 2018 20.0 1.15 1.20
BBBY 180713P00020500 P Jul 13, 2018 20.5 1.41 1.57
BBBY 180713P00021000 P Jul 13, 2018 21.0 1.62 1.86
BBBY 180713P00021500 P Jul 13, 2018 21.5 2.05 2.11
BBBY 180713P00022000 P Jul 13, 2018 22.0 2.40 2.49
BBBY 180713P00022500 P Jul 13, 2018 22.5 2.61 3.10
BBBY 180713P00023000 P Jul 13, 2018 23.0 1.03 5.50
BBBY 180713P00024000 P Jul 13, 2018 24.0 2.03 6.45
BBBY 180713P00025000 P Jul 13, 2018 25.0 2.90 7.50
BBBY 180713P00026000 P Jul 13, 2018 26.0 3.75 8.40
BBBY 180713P00026500 P Jul 13, 2018 26.5 4.10 9.00
BBBY 180713P00027000 P Jul 13, 2018 27.0 4.50 9.25
BBBY 180713P00027500 P Jul 13, 2018 27.5 5.10 10.00
BBBY 180720C00010000 C Jul 20, 2018 10.0 7.70 12.50
BBBY 180720C00012500 C Jul 20, 2018 12.5 5.45 10.00
BBBY 180720C00013000 C Jul 20, 2018 13.0 4.85 9.50
BBBY 180720C00013500 C Jul 20, 2018 13.5 4.25 9.00
BBBY 180720C00014000 C Jul 20, 2018 14.0 3.95 8.50
BBBY 180720C00014500 C Jul 20, 2018 14.5 3.30 8.00
BBBY 180720C00015000 C Jul 20, 2018 15.0 2.82 7.40
BBBY 180720C00015500 C Jul 20, 2018 15.5 2.17 7.00
BBBY 180720C00016000 C Jul 20, 2018 16.0 1.80 6.50
BBBY 180720C00016500 C Jul 20, 2018 16.5 1.55 6.20
BBBY 180720C00017000 C Jul 20, 2018 17.0 1.07 5.80
BBBY 180720C00017500 C Jul 20, 2018 17.5 2.21 5.40
BBBY 180720C00018000 C Jul 20, 2018 18.0 2.44 2.80
BBBY 180720C00018500 C Jul 20, 2018 18.5 2.20 2.27
BBBY 180720C00019000 C Jul 20, 2018 19.0 1.88 1.95
BBBY 180720C00019500 C Jul 20, 2018 19.5 1.59 1.65
BBBY 180720C00020000 C Jul 20, 2018 20.0 1.33 1.39
BBBY 180720C00020500 C Jul 20, 2018 20.5 1.11 1.16
BBBY 180720C00021000 C Jul 20, 2018 21.0 0.82 0.96
BBBY 180720C00021500 C Jul 20, 2018 21.5 0.73 0.78
BBBY 180720C00022000 C Jul 20, 2018 22.0 0.57 0.72
BBBY 180720C00022500 C Jul 20, 2018 22.5 0.46 0.52
BBBY 180720C00023000 C Jul 20, 2018 23.0 0.33 0.43
BBBY 180720C00024000 C Jul 20, 2018 24.0 0.19 0.28
BBBY 180720C00025000 C Jul 20, 2018 25.0 0.10 0.19
BBBY 180720P00010000 P Jul 20, 2018 10.0 0.00 0.04
BBBY 180720P00012500 P Jul 20, 2018 12.5 0.00 0.08
BBBY 180720P00013000 P Jul 20, 2018 13.0 0.00 0.10
BBBY 180720P00013500 P Jul 20, 2018 13.5 0.00 0.10
BBBY 180720P00014000 P Jul 20, 2018 14.0 0.01 0.13
BBBY 180720P00014500 P Jul 20, 2018 14.5 0.03 0.13
BBBY 180720P00015000 P Jul 20, 2018 15.0 0.02 0.13
BBBY 180720P00015500 P Jul 20, 2018 15.5 0.07 0.22
BBBY 180720P00016000 P Jul 20, 2018 16.0 0.10 0.18
BBBY 180720P00016500 P Jul 20, 2018 16.5 0.17 0.34
BBBY 180720P00017000 P Jul 20, 2018 17.0 0.22 0.32
BBBY 180720P00017500 P Jul 20, 2018 17.5 0.32 0.38
BBBY 180720P00018000 P Jul 20, 2018 18.0 0.45 0.51
BBBY 180720P00018500 P Jul 20, 2018 18.5 0.60 0.66
BBBY 180720P00019000 P Jul 20, 2018 19.0 0.77 0.83
BBBY 180720P00019500 P Jul 20, 2018 19.5 0.92 1.05
BBBY 180720P00020000 P Jul 20, 2018 20.0 1.22 1.27
BBBY 180720P00020500 P Jul 20, 2018 20.5 1.50 1.55
BBBY 180720P00021000 P Jul 20, 2018 21.0 1.79 1.85
BBBY 180720P00021500 P Jul 20, 2018 21.5 2.11 2.18
BBBY 180720P00022000 P Jul 20, 2018 22.0 2.46 2.53
BBBY 180720P00022500 P Jul 20, 2018 22.5 2.66 3.15
BBBY 180720P00023000 P Jul 20, 2018 23.0 3.10 3.50
BBBY 180720P00024000 P Jul 20, 2018 24.0 2.15 6.60
BBBY 180720P00025000 P Jul 20, 2018 25.0 2.96 7.50
BBBY 180727C00014000 C Jul 27, 2018 14.0 3.75 8.50
BBBY 180727C00014500 C Jul 27, 2018 14.5 3.20 8.00
BBBY 180727C00015000 C Jul 27, 2018 15.0 2.85 7.50
BBBY 180727C00015500 C Jul 27, 2018 15.5 2.43 7.00
BBBY 180727C00016000 C Jul 27, 2018 16.0 1.82 6.50
BBBY 180727C00016500 C Jul 27, 2018 16.5 1.57 6.20
BBBY 180727C00017000 C Jul 27, 2018 17.0 3.25 3.50
BBBY 180727C00017500 C Jul 27, 2018 17.5 0.67 5.30
BBBY 180727C00018000 C Jul 27, 2018 18.0 2.41 2.87
BBBY 180727C00018500 C Jul 27, 2018 18.5 2.24 2.30
BBBY 180727C00019000 C Jul 27, 2018 19.0 1.84 2.07
BBBY 180727C00019500 C Jul 27, 2018 19.5 1.53 1.79
BBBY 180727C00020000 C Jul 27, 2018 20.0 1.36 1.50
BBBY 180727C00020500 C Jul 27, 2018 20.5 1.12 1.27
BBBY 180727C00021000 C Jul 27, 2018 21.0 0.91 1.07
BBBY 180727C00021500 C Jul 27, 2018 21.5 0.76 0.82
BBBY 180727C00022000 C Jul 27, 2018 22.0 0.60 0.68
BBBY 180727C00022500 C Jul 27, 2018 22.5 0.47 0.68
BBBY 180727C00023000 C Jul 27, 2018 23.0 0.36 0.43
BBBY 180727C00023500 C Jul 27, 2018 23.5 0.29 0.50
BBBY 180727C00024000 C Jul 27, 2018 24.0 0.22 0.31
BBBY 180727C00025000 C Jul 27, 2018 25.0 0.13 0.35
BBBY 180727C00026000 C Jul 27, 2018 26.0 0.08 0.27
BBBY 180727C00026500 C Jul 27, 2018 26.5 0.06 0.12
BBBY 180727C00027000 C Jul 27, 2018 27.0 0.04 0.20
BBBY 180727C00027500 C Jul 27, 2018 27.5 0.00 0.09
BBBY 180727P00014000 P Jul 27, 2018 14.0 0.00 0.15
BBBY 180727P00014500 P Jul 27, 2018 14.5 0.04 0.18
BBBY 180727P00015000 P Jul 27, 2018 15.0 0.06 0.21
BBBY 180727P00015500 P Jul 27, 2018 15.5 0.09 0.23
BBBY 180727P00016000 P Jul 27, 2018 16.0 0.13 0.32
BBBY 180727P00016500 P Jul 27, 2018 16.5 0.19 0.36
BBBY 180727P00017000 P Jul 27, 2018 17.0 0.27 0.41
BBBY 180727P00017500 P Jul 27, 2018 17.5 0.35 0.58
BBBY 180727P00018000 P Jul 27, 2018 18.0 0.48 0.60
BBBY 180727P00018500 P Jul 27, 2018 18.5 0.63 0.68
BBBY 180727P00019000 P Jul 27, 2018 19.0 0.81 0.86
BBBY 180727P00019500 P Jul 27, 2018 19.5 1.02 1.07
BBBY 180727P00020000 P Jul 27, 2018 20.0 1.26 1.34
BBBY 180727P00020500 P Jul 27, 2018 20.5 1.44 1.68
BBBY 180727P00021000 P Jul 27, 2018 21.0 1.73 1.96
BBBY 180727P00021500 P Jul 27, 2018 21.5 2.15 2.21
BBBY 180727P00022000 P Jul 27, 2018 22.0 2.34 2.78
BBBY 180727P00022500 P Jul 27, 2018 22.5 2.69 3.10
BBBY 180727P00023000 P Jul 27, 2018 23.0 3.25 3.40
BBBY 180727P00023500 P Jul 27, 2018 23.5 1.51 6.15
BBBY 180727P00024000 P Jul 27, 2018 24.0 1.94 6.30
BBBY 180727P00025000 P Jul 27, 2018 25.0 3.05 7.45
BBBY 180727P00026000 P Jul 27, 2018 26.0 3.70 8.40
BBBY 180727P00026500 P Jul 27, 2018 26.5 4.25 9.00
BBBY 180727P00027000 P Jul 27, 2018 27.0 4.80 9.50
BBBY 180727P00027500 P Jul 27, 2018 27.5 5.30 10.00
BBBY 180803C00013500 C Aug 03, 2018 13.5 4.20 8.95
BBBY 180803C00014000 C Aug 03, 2018 14.0 3.70 8.50
BBBY 180803C00014500 C Aug 03, 2018 14.5 3.25 8.00
BBBY 180803C00015000 C Aug 03, 2018 15.0 2.82 7.50
BBBY 180803C00015500 C Aug 03, 2018 15.5 2.30 7.00
BBBY 180803C00016000 C Aug 03, 2018 16.0 2.03 6.60
BBBY 180803C00016500 C Aug 03, 2018 16.5 1.61 6.15
BBBY 180803C00017000 C Aug 03, 2018 17.0 1.03 5.45
BBBY 180803C00017500 C Aug 03, 2018 17.5 0.87 5.30
BBBY 180803C00018000 C Aug 03, 2018 18.0 2.41 2.92
BBBY 180803C00018500 C Aug 03, 2018 18.5 2.17 2.47
BBBY 180803C00019000 C Aug 03, 2018 19.0 1.88 2.05
BBBY 180803C00019500 C Aug 03, 2018 19.5 1.66 1.84
BBBY 180803C00020000 C Aug 03, 2018 20.0 1.33 1.57
BBBY 180803C00020500 C Aug 03, 2018 20.5 1.06 1.34
BBBY 180803C00021000 C Aug 03, 2018 21.0 0.99 1.05
BBBY 180803C00021500 C Aug 03, 2018 21.5 0.68 0.99
BBBY 180803C00022000 C Aug 03, 2018 22.0 0.65 0.72
BBBY 180803C00022500 C Aug 03, 2018 22.5 0.43 0.69
BBBY 180803C00023000 C Aug 03, 2018 23.0 0.37 0.49
BBBY 180803C00023500 C Aug 03, 2018 23.5 0.18 0.41
BBBY 180803C00024000 C Aug 03, 2018 24.0 0.11 0.34
BBBY 180803C00024500 C Aug 03, 2018 24.5 0.07 0.28
BBBY 180803C00025000 C Aug 03, 2018 25.0 0.03 0.23
BBBY 180803C00025500 C Aug 03, 2018 25.5 0.12 0.18
BBBY 180803C00026000 C Aug 03, 2018 26.0 0.08 0.29
BBBY 180803C00026500 C Aug 03, 2018 26.5 0.00 0.25
BBBY 180803C00027000 C Aug 03, 2018 27.0 0.05 0.12
BBBY 180803C00027500 C Aug 03, 2018 27.5 0.00 0.10
BBBY 180803P00013500 P Aug 03, 2018 13.5 0.00 0.14
BBBY 180803P00014000 P Aug 03, 2018 14.0 0.03 0.13
BBBY 180803P00014500 P Aug 03, 2018 14.5 0.05 0.20
BBBY 180803P00015000 P Aug 03, 2018 15.0 0.00 0.25
BBBY 180803P00015500 P Aug 03, 2018 15.5 0.09 0.30
BBBY 180803P00016000 P Aug 03, 2018 16.0 0.15 0.36
BBBY 180803P00016500 P Aug 03, 2018 16.5 0.18 0.43
BBBY 180803P00017000 P Aug 03, 2018 17.0 0.21 0.49
BBBY 180803P00017500 P Aug 03, 2018 17.5 0.39 0.48
BBBY 180803P00018000 P Aug 03, 2018 18.0 0.46 0.73
BBBY 180803P00018500 P Aug 03, 2018 18.5 0.57 0.86
BBBY 180803P00019000 P Aug 03, 2018 19.0 0.85 0.91
BBBY 180803P00019500 P Aug 03, 2018 19.5 0.99 1.13
BBBY 180803P00020000 P Aug 03, 2018 20.0 1.30 1.36
BBBY 180803P00020500 P Aug 03, 2018 20.5 1.54 1.71
BBBY 180803P00021000 P Aug 03, 2018 21.0 1.81 2.01
BBBY 180803P00021500 P Aug 03, 2018 21.5 2.16 2.37
BBBY 180803P00022000 P Aug 03, 2018 22.0 2.39 2.82
BBBY 180803P00022500 P Aug 03, 2018 22.5 2.72 3.20
BBBY 180803P00023000 P Aug 03, 2018 23.0 3.15 3.60
BBBY 180803P00023500 P Aug 03, 2018 23.5 1.51 6.10
BBBY 180803P00024000 P Aug 03, 2018 24.0 2.02 6.50
BBBY 180803P00024500 P Aug 03, 2018 24.5 2.50 7.00
BBBY 180803P00025000 P Aug 03, 2018 25.0 3.15 7.45
BBBY 180803P00025500 P Aug 03, 2018 25.5 3.25 8.00
BBBY 180803P00026000 P Aug 03, 2018 26.0 3.80 8.40
BBBY 180803P00026500 P Aug 03, 2018 26.5 4.60 9.00
BBBY 180803P00027000 P Aug 03, 2018 27.0 4.80 9.40
BBBY 180803P00027500 P Aug 03, 2018 27.5 5.30 10.00
BBBY 180817C00012500 C Aug 17, 2018 12.5 5.80 10.00
BBBY 180817C00015000 C Aug 17, 2018 15.0 3.40 7.60
BBBY 180817C00017500 C Aug 17, 2018 17.5 3.10 3.20
BBBY 180817C00020000 C Aug 17, 2018 20.0 1.52 1.60
BBBY 180817C00022500 C Aug 17, 2018 22.5 0.59 0.67
BBBY 180817C00025000 C Aug 17, 2018 25.0 0.20 0.27
BBBY 180817C00027500 C Aug 17, 2018 27.5 0.06 0.11
BBBY 180817C00030000 C Aug 17, 2018 30.0 0.01 0.13
BBBY 180817C00032500 C Aug 17, 2018 32.5 0.00 0.07
BBBY 180817C00035000 C Aug 17, 2018 35.0 0.00 3.00
BBBY 180817P00012500 P Aug 17, 2018 12.5 0.02 0.11
BBBY 180817P00015000 P Aug 17, 2018 15.0 0.11 0.15
BBBY 180817P00017500 P Aug 17, 2018 17.5 0.47 0.53
BBBY 180817P00020000 P Aug 17, 2018 20.0 1.38 1.45
BBBY 180817P00022500 P Aug 17, 2018 22.5 2.97 3.05
BBBY 180817P00025000 P Aug 17, 2018 25.0 5.05 5.30
BBBY 180817P00027500 P Aug 17, 2018 27.5 5.55 10.00
BBBY 180817P00030000 P Aug 17, 2018 30.0 8.10 12.50
BBBY 180817P00032500 P Aug 17, 2018 32.5 10.10 15.00
BBBY 180817P00035000 P Aug 17, 2018 35.0 12.70 17.25
BBBY 181116C00012500 C Nov 16, 2018 12.5 5.50 10.20
BBBY 181116C00015000 C Nov 16, 2018 15.0 3.60 7.75
BBBY 181116C00017500 C Nov 16, 2018 17.5 3.65 3.80
BBBY 181116C00020000 C Nov 16, 2018 20.0 2.21 2.36
BBBY 181116C00022500 C Nov 16, 2018 22.5 1.23 1.36
BBBY 181116C00025000 C Nov 16, 2018 25.0 0.63 0.77
BBBY 181116C00027500 C Nov 16, 2018 27.5 0.33 0.45
BBBY 181116C00030000 C Nov 16, 2018 30.0 0.16 0.25
BBBY 181116C00032500 C Nov 16, 2018 32.5 0.05 0.17
BBBY 181116P00012500 P Nov 16, 2018 12.5 0.08 0.21
BBBY 181116P00015000 P Nov 16, 2018 15.0 0.44 0.53
BBBY 181116P00017500 P Nov 16, 2018 17.5 1.06 1.19
BBBY 181116P00020000 P Nov 16, 2018 20.0 2.13 2.25
BBBY 181116P00022500 P Nov 16, 2018 22.5 3.60 3.80
BBBY 181116P00025000 P Nov 16, 2018 25.0 5.40 5.90
BBBY 181116P00027500 P Nov 16, 2018 27.5 5.95 9.65
BBBY 181116P00030000 P Nov 16, 2018 30.0 7.85 12.50
BBBY 181116P00032500 P Nov 16, 2018 32.5 10.30 15.00
BBBY 190118C00010000 C Jan 18, 2019 10.0 8.20 12.50
BBBY 190118C00012500 C Jan 18, 2019 12.5 5.85 10.40
BBBY 190118C00015000 C Jan 18, 2019 15.0 5.70 6.00
BBBY 190118C00017500 C Jan 18, 2019 17.5 3.85 4.35
BBBY 190118C00020000 C Jan 18, 2019 20.0 2.46 2.78
BBBY 190118C00022500 C Jan 18, 2019 22.5 1.46 1.80
BBBY 190118C00025000 C Jan 18, 2019 25.0 0.82 1.13
BBBY 190118C00027500 C Jan 18, 2019 27.5 0.45 0.71
BBBY 190118C00030000 C Jan 18, 2019 30.0 0.17 0.60
BBBY 190118C00032500 C Jan 18, 2019 32.5 0.20 0.47
BBBY 190118C00035000 C Jan 18, 2019 35.0 0.13 0.34
BBBY 190118C00037500 C Jan 18, 2019 37.5 0.10 0.27
BBBY 190118C00040000 C Jan 18, 2019 40.0 0.01 0.21
BBBY 190118C00042500 C Jan 18, 2019 42.5 0.03 0.10
BBBY 190118C00045000 C Jan 18, 2019 45.0 0.00 0.13
BBBY 190118C00047500 C Jan 18, 2019 47.5 0.00 0.12
BBBY 190118C00050000 C Jan 18, 2019 50.0 0.00 0.09
BBBY 190118C00052500 C Jan 18, 2019 52.5 0.00 0.08
BBBY 190118C00055000 C Jan 18, 2019 55.0 0.00 0.07
BBBY 190118C00057500 C Jan 18, 2019 57.5 0.00 0.06
BBBY 190118C00060000 C Jan 18, 2019 60.0 0.01 0.06
BBBY 190118C00065000 C Jan 18, 2019 65.0 0.01 0.05
BBBY 190118C00070000 C Jan 18, 2019 70.0 0.00 0.04
BBBY 190118P00010000 P Jan 18, 2019 10.0 0.05 0.28
BBBY 190118P00012500 P Jan 18, 2019 12.5 0.30 0.54
BBBY 190118P00015000 P Jan 18, 2019 15.0 0.73 0.83
BBBY 190118P00017500 P Jan 18, 2019 17.5 1.42 1.59
BBBY 190118P00020000 P Jan 18, 2019 20.0 2.40 2.71
BBBY 190118P00022500 P Jan 18, 2019 22.5 3.85 4.20
BBBY 190118P00025000 P Jan 18, 2019 25.0 5.65 6.30
BBBY 190118P00027500 P Jan 18, 2019 27.5 6.35 10.15
BBBY 190118P00030000 P Jan 18, 2019 30.0 8.25 12.15
BBBY 190118P00032500 P Jan 18, 2019 32.5 10.50 15.00
BBBY 190118P00035000 P Jan 18, 2019 35.0 12.80 17.50
BBBY 190118P00037500 P Jan 18, 2019 37.5 15.35 20.00
BBBY 190118P00040000 P Jan 18, 2019 40.0 17.90 22.45
BBBY 190118P00042500 P Jan 18, 2019 42.5 20.20 24.75
BBBY 190118P00045000 P Jan 18, 2019 45.0 22.70 27.25
BBBY 190118P00047500 P Jan 18, 2019 47.5 25.20 30.00
BBBY 190118P00050000 P Jan 18, 2019 50.0 27.70 32.50
BBBY 190118P00052500 P Jan 18, 2019 52.5 30.10 34.75
BBBY 190118P00055000 P Jan 18, 2019 55.0 32.70 37.25
BBBY 190118P00057500 P Jan 18, 2019 57.5 35.10 39.75
BBBY 190118P00060000 P Jan 18, 2019 60.0 37.70 42.25
BBBY 190118P00065000 P Jan 18, 2019 65.0 42.70 47.25
BBBY 190118P00070000 P Jan 18, 2019 70.0 47.70 52.25
BBBY 190215C00012500 C Feb 15, 2019 12.5 5.60 10.35
BBBY 190215C00015000 C Feb 15, 2019 15.0 5.45 7.00
BBBY 190215C00017500 C Feb 15, 2019 17.5 3.95 4.40
BBBY 190215C00020000 C Feb 15, 2019 20.0 2.58 2.99
BBBY 190215C00022500 C Feb 15, 2019 22.5 1.73 2.14
BBBY 190215C00025000 C Feb 15, 2019 25.0 0.88 1.48
BBBY 190215C00027500 C Feb 15, 2019 27.5 0.52 1.01
BBBY 190215P00012500 P Feb 15, 2019 12.5 0.35 0.59
BBBY 190215P00015000 P Feb 15, 2019 15.0 0.65 1.05
BBBY 190215P00017500 P Feb 15, 2019 17.5 1.53 1.84
BBBY 190215P00020000 P Feb 15, 2019 20.0 2.55 2.96
BBBY 190215P00022500 P Feb 15, 2019 22.5 4.00 4.50
BBBY 190215P00025000 P Feb 15, 2019 25.0 5.85 6.40
BBBY 190215P00027500 P Feb 15, 2019 27.5 7.90 8.45
BBBY 200117C00007500 C Jan 17, 2020 7.5 12.20 15.25
BBBY 200117C00010000 C Jan 17, 2020 10.0 8.00 13.00
BBBY 200117C00012500 C Jan 17, 2020 12.5 6.15 11.00
BBBY 200117C00015000 C Jan 17, 2020 15.0 6.35 8.75
BBBY 200117C00017500 C Jan 17, 2020 17.5 4.70 6.15
BBBY 200117C00020000 C Jan 17, 2020 20.0 3.65 4.90
BBBY 200117C00022500 C Jan 17, 2020 22.5 2.54 4.00
BBBY 200117C00025000 C Jan 17, 2020 25.0 1.74 3.00
BBBY 200117C00027500 C Jan 17, 2020 27.5 1.21 2.29
BBBY 200117C00030000 C Jan 17, 2020 30.0 1.02 2.28
BBBY 200117C00032500 C Jan 17, 2020 32.5 0.50 1.96
BBBY 200117C00035000 C Jan 17, 2020 35.0 0.40 1.65
BBBY 200117C00037500 C Jan 17, 2020 37.5 0.32 1.42
BBBY 200117P00007500 P Jan 17, 2020 7.5 0.17 0.68
BBBY 200117P00010000 P Jan 17, 2020 10.0 0.20 1.08
BBBY 200117P00012500 P Jan 17, 2020 12.5 0.91 1.64
BBBY 200117P00015000 P Jan 17, 2020 15.0 1.33 2.42
BBBY 200117P00017500 P Jan 17, 2020 17.5 2.62 3.40
BBBY 200117P00020000 P Jan 17, 2020 20.0 3.60 4.55
BBBY 200117P00022500 P Jan 17, 2020 22.5 5.00 6.25
BBBY 200117P00025000 P Jan 17, 2020 25.0 6.65 8.05
BBBY 200117P00027500 P Jan 17, 2020 27.5 8.25 10.00
BBBY 200117P00030000 P Jan 17, 2020 30.0 10.30 12.10
BBBY 200117P00032500 P Jan 17, 2020 32.5 12.35 14.25
BBBY 200117P00035000 P Jan 17, 2020 35.0 13.00 18.00
BBBY 200117P00037500 P Jan 17, 2020 37.5 15.00 20.00
OPRA data is delayed 15 minutes.