Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bed Bath And Beyond Inc (BBBY)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 171124C00005000 C Nov 24, 2017 5.0 13.00 17.60
BBBY 171124C00007500 C Nov 24, 2017 7.5 10.85 15.20
BBBY 171124C00010000 C Nov 24, 2017 10.0 8.25 12.60
BBBY 171124C00012500 C Nov 24, 2017 12.5 5.80 10.20
BBBY 171124C00014000 C Nov 24, 2017 14.0 4.00 8.05
BBBY 171124C00015000 C Nov 24, 2017 15.0 4.90 5.70
BBBY 171124C00016500 C Nov 24, 2017 16.5 2.41 4.05
BBBY 171124C00017000 C Nov 24, 2017 17.0 2.75 3.85
BBBY 171124C00017500 C Nov 24, 2017 17.5 2.63 2.97
BBBY 171124C00018000 C Nov 24, 2017 18.0 2.14 2.48
BBBY 171124C00018500 C Nov 24, 2017 18.5 1.63 2.07
BBBY 171124C00019000 C Nov 24, 2017 19.0 0.95 1.49
BBBY 171124C00019500 C Nov 24, 2017 19.5 0.67 2.59
BBBY 171124C00020000 C Nov 24, 2017 20.0 0.25 0.43
BBBY 171124C00020500 C Nov 24, 2017 20.5 0.07 0.18
BBBY 171124C00021000 C Nov 24, 2017 21.0 0.01 0.08
BBBY 171124C00021500 C Nov 24, 2017 21.5 0.00 0.36
BBBY 171124C00022000 C Nov 24, 2017 22.0 0.02 0.08
BBBY 171124C00022500 C Nov 24, 2017 22.5 0.00 0.03
BBBY 171124C00023000 C Nov 24, 2017 23.0 0.00 0.03
BBBY 171124C00023500 C Nov 24, 2017 23.5 0.00 0.05
BBBY 171124C00024000 C Nov 24, 2017 24.0 0.00 0.05
BBBY 171124C00024500 C Nov 24, 2017 24.5 0.00 0.33
BBBY 171124C00025000 C Nov 24, 2017 25.0 0.00 0.02
BBBY 171124C00025500 C Nov 24, 2017 25.5 0.00 0.02
BBBY 171124C00026000 C Nov 24, 2017 26.0 0.00 0.02
BBBY 171124C00026500 C Nov 24, 2017 26.5 0.00 0.02
BBBY 171124C00027000 C Nov 24, 2017 27.0 0.00 0.03
BBBY 171124C00027500 C Nov 24, 2017 27.5 0.00 0.02
BBBY 171124C00028000 C Nov 24, 2017 28.0 0.00 0.02
BBBY 171124C00028500 C Nov 24, 2017 28.5 0.00 0.02
BBBY 171124C00029000 C Nov 24, 2017 29.0 0.00 0.02
BBBY 171124C00029500 C Nov 24, 2017 29.5 0.00 0.02
BBBY 171124C00030000 C Nov 24, 2017 30.0 0.00 0.02
BBBY 171124C00030500 C Nov 24, 2017 30.5 0.00 0.02
BBBY 171124C00032500 C Nov 24, 2017 32.5 0.00 0.07
BBBY 171124C00035000 C Nov 24, 2017 35.0 0.00 0.07
BBBY 171124P00005000 P Nov 24, 2017 5.0 0.00 0.02
BBBY 171124P00007500 P Nov 24, 2017 7.5 0.00 0.02
BBBY 171124P00010000 P Nov 24, 2017 10.0 0.00 0.02
BBBY 171124P00012500 P Nov 24, 2017 12.5 0.00 0.02
BBBY 171124P00014000 P Nov 24, 2017 14.0 0.00 0.39
BBBY 171124P00015000 P Nov 24, 2017 15.0 0.00 0.02
BBBY 171124P00016500 P Nov 24, 2017 16.5 0.00 0.04
BBBY 171124P00017000 P Nov 24, 2017 17.0 0.00 0.02
BBBY 171124P00017500 P Nov 24, 2017 17.5 0.00 0.02
BBBY 171124P00018000 P Nov 24, 2017 18.0 0.00 0.39
BBBY 171124P00018500 P Nov 24, 2017 18.5 0.00 0.03
BBBY 171124P00019000 P Nov 24, 2017 19.0 0.00 0.03
BBBY 171124P00019500 P Nov 24, 2017 19.5 0.01 0.04
BBBY 171124P00020000 P Nov 24, 2017 20.0 0.06 0.19
BBBY 171124P00020500 P Nov 24, 2017 20.5 0.30 0.40
BBBY 171124P00021000 P Nov 24, 2017 21.0 0.06 0.93
BBBY 171124P00021500 P Nov 24, 2017 21.5 0.98 1.58
BBBY 171124P00022000 P Nov 24, 2017 22.0 0.83 2.81
BBBY 171124P00022500 P Nov 24, 2017 22.5 2.00 4.80
BBBY 171124P00023000 P Nov 24, 2017 23.0 1.52 3.15
BBBY 171124P00023500 P Nov 24, 2017 23.5 1.31 3.55
BBBY 171124P00024000 P Nov 24, 2017 24.0 1.84 5.20
BBBY 171124P00024500 P Nov 24, 2017 24.5 2.96 4.55
BBBY 171124P00025000 P Nov 24, 2017 25.0 4.50 5.15
BBBY 171124P00025500 P Nov 24, 2017 25.5 4.90 5.50
BBBY 171124P00026000 P Nov 24, 2017 26.0 5.55 6.05
BBBY 171124P00026500 P Nov 24, 2017 26.5 5.90 6.55
BBBY 171124P00027000 P Nov 24, 2017 27.0 6.60 7.30
BBBY 171124P00027500 P Nov 24, 2017 27.5 7.05 7.55
BBBY 171124P00028000 P Nov 24, 2017 28.0 5.40 9.60
BBBY 171124P00028500 P Nov 24, 2017 28.5 6.80 10.70
BBBY 171124P00029000 P Nov 24, 2017 29.0 8.40 11.05
BBBY 171124P00029500 P Nov 24, 2017 29.5 8.80 11.75
BBBY 171124P00030000 P Nov 24, 2017 30.0 7.80 12.20
BBBY 171124P00030500 P Nov 24, 2017 30.5 8.40 12.75
BBBY 171124P00032500 P Nov 24, 2017 32.5 10.30 14.75
BBBY 171124P00035000 P Nov 24, 2017 35.0 12.85 17.20
BBBY 171201C00010000 C Dec 01, 2017 10.0 8.40 12.75
BBBY 171201C00012500 C Dec 01, 2017 12.5 5.55 10.20
BBBY 171201C00013000 C Dec 01, 2017 13.0 6.90 7.65
BBBY 171201C00014000 C Dec 01, 2017 14.0 4.25 8.50
BBBY 171201C00015000 C Dec 01, 2017 15.0 3.40 7.45
BBBY 171201C00015500 C Dec 01, 2017 15.5 4.65 7.00
BBBY 171201C00016000 C Dec 01, 2017 16.0 4.10 4.60
BBBY 171201C00016500 C Dec 01, 2017 16.5 3.60 3.90
BBBY 171201C00017000 C Dec 01, 2017 17.0 2.64 5.60
BBBY 171201C00017500 C Dec 01, 2017 17.5 2.65 3.15
BBBY 171201C00018000 C Dec 01, 2017 18.0 1.96 2.50
BBBY 171201C00018500 C Dec 01, 2017 18.5 1.40 2.04
BBBY 171201C00019000 C Dec 01, 2017 19.0 0.51 2.30
BBBY 171201C00019500 C Dec 01, 2017 19.5 0.70 1.04
BBBY 171201C00020000 C Dec 01, 2017 20.0 0.52 0.73
BBBY 171201C00020500 C Dec 01, 2017 20.5 0.26 0.49
BBBY 171201C00021000 C Dec 01, 2017 21.0 0.14 0.26
BBBY 171201C00021500 C Dec 01, 2017 21.5 0.06 0.18
BBBY 171201C00022000 C Dec 01, 2017 22.0 0.00 0.24
BBBY 171201C00022500 C Dec 01, 2017 22.5 0.00 0.10
BBBY 171201C00023000 C Dec 01, 2017 23.0 0.00 0.07
BBBY 171201C00023500 C Dec 01, 2017 23.5 0.00 0.14
BBBY 171201C00024000 C Dec 01, 2017 24.0 0.00 0.19
BBBY 171201C00024500 C Dec 01, 2017 24.5 0.00 0.05
BBBY 171201C00025000 C Dec 01, 2017 25.0 0.00 0.04
BBBY 171201C00025500 C Dec 01, 2017 25.5 0.00 0.05
BBBY 171201C00026000 C Dec 01, 2017 26.0 0.00 0.03
BBBY 171201C00026500 C Dec 01, 2017 26.5 0.00 0.15
BBBY 171201C00027000 C Dec 01, 2017 27.0 0.00 0.07
BBBY 171201C00027500 C Dec 01, 2017 27.5 0.00 0.06
BBBY 171201C00028000 C Dec 01, 2017 28.0 0.00 0.03
BBBY 171201C00028500 C Dec 01, 2017 28.5 0.00 0.38
BBBY 171201C00029000 C Dec 01, 2017 29.0 0.00 0.33
BBBY 171201C00030000 C Dec 01, 2017 30.0 0.00 0.09
BBBY 171201P00010000 P Dec 01, 2017 10.0 0.00 0.09
BBBY 171201P00012500 P Dec 01, 2017 12.5 0.00 0.07
BBBY 171201P00013000 P Dec 01, 2017 13.0 0.00 0.04
BBBY 171201P00014000 P Dec 01, 2017 14.0 0.00 0.22
BBBY 171201P00015000 P Dec 01, 2017 15.0 0.00 0.04
BBBY 171201P00015500 P Dec 01, 2017 15.5 0.00 0.20
BBBY 171201P00016000 P Dec 01, 2017 16.0 0.00 0.04
BBBY 171201P00016500 P Dec 01, 2017 16.5 0.00 0.04
BBBY 171201P00017000 P Dec 01, 2017 17.0 0.00 0.04
BBBY 171201P00017500 P Dec 01, 2017 17.5 0.00 0.04
BBBY 171201P00018000 P Dec 01, 2017 18.0 0.00 0.25
BBBY 171201P00018500 P Dec 01, 2017 18.5 0.00 0.34
BBBY 171201P00019000 P Dec 01, 2017 19.0 0.01 0.14
BBBY 171201P00019500 P Dec 01, 2017 19.5 0.11 0.21
BBBY 171201P00020000 P Dec 01, 2017 20.0 0.26 0.62
BBBY 171201P00020500 P Dec 01, 2017 20.5 0.50 0.90
BBBY 171201P00021000 P Dec 01, 2017 21.0 0.85 1.21
BBBY 171201P00021500 P Dec 01, 2017 21.5 0.01 1.73
BBBY 171201P00022000 P Dec 01, 2017 22.0 1.09 2.84
BBBY 171201P00022500 P Dec 01, 2017 22.5 0.51 2.81
BBBY 171201P00023000 P Dec 01, 2017 23.0 2.53 3.00
BBBY 171201P00023500 P Dec 01, 2017 23.5 1.38 3.50
BBBY 171201P00024000 P Dec 01, 2017 24.0 3.65 3.90
BBBY 171201P00024500 P Dec 01, 2017 24.5 4.10 4.55
BBBY 171201P00025000 P Dec 01, 2017 25.0 4.55 5.00
BBBY 171201P00025500 P Dec 01, 2017 25.5 4.35 5.60
BBBY 171201P00026000 P Dec 01, 2017 26.0 3.55 5.95
BBBY 171201P00026500 P Dec 01, 2017 26.5 5.95 6.50
BBBY 171201P00027000 P Dec 01, 2017 27.0 6.45 7.00
BBBY 171201P00027500 P Dec 01, 2017 27.5 7.00 7.45
BBBY 171201P00028000 P Dec 01, 2017 28.0 5.55 10.10
BBBY 171201P00028500 P Dec 01, 2017 28.5 6.05 10.70
BBBY 171201P00029000 P Dec 01, 2017 29.0 6.50 10.95
BBBY 171201P00030000 P Dec 01, 2017 30.0 7.35 11.95
BBBY 171208C00010000 C Dec 08, 2017 10.0 7.80 12.50
BBBY 171208C00012500 C Dec 08, 2017 12.5 5.55 10.10
BBBY 171208C00013000 C Dec 08, 2017 13.0 5.20 9.55
BBBY 171208C00014000 C Dec 08, 2017 14.0 4.75 8.75
BBBY 171208C00014500 C Dec 08, 2017 14.5 3.95 8.05
BBBY 171208C00015000 C Dec 08, 2017 15.0 3.20 7.60
BBBY 171208C00015500 C Dec 08, 2017 15.5 2.92 6.65
BBBY 171208C00016000 C Dec 08, 2017 16.0 2.45 6.60
BBBY 171208C00016500 C Dec 08, 2017 16.5 3.60 4.05
BBBY 171208C00017000 C Dec 08, 2017 17.0 1.70 5.05
BBBY 171208C00017500 C Dec 08, 2017 17.5 0.53 3.00
BBBY 171208C00018000 C Dec 08, 2017 18.0 1.90 3.95
BBBY 171208C00018500 C Dec 08, 2017 18.5 1.67 2.11
BBBY 171208C00019000 C Dec 08, 2017 19.0 0.57 1.55
BBBY 171208C00019500 C Dec 08, 2017 19.5 0.99 1.14
BBBY 171208C00020000 C Dec 08, 2017 20.0 0.73 0.81
BBBY 171208C00020500 C Dec 08, 2017 20.5 0.48 0.56
BBBY 171208C00021000 C Dec 08, 2017 21.0 0.29 0.39
BBBY 171208C00021500 C Dec 08, 2017 21.5 0.15 0.27
BBBY 171208C00022000 C Dec 08, 2017 22.0 0.06 0.19
BBBY 171208C00022500 C Dec 08, 2017 22.5 0.00 0.28
BBBY 171208C00023000 C Dec 08, 2017 23.0 0.00 0.33
BBBY 171208C00023500 C Dec 08, 2017 23.5 0.00 0.29
BBBY 171208C00024000 C Dec 08, 2017 24.0 0.00 0.40
BBBY 171208C00024500 C Dec 08, 2017 24.5 0.00 0.09
BBBY 171208C00025000 C Dec 08, 2017 25.0 0.00 0.09
BBBY 171208C00025500 C Dec 08, 2017 25.5 0.00 0.09
BBBY 171208C00026000 C Dec 08, 2017 26.0 0.00 0.13
BBBY 171208C00026500 C Dec 08, 2017 26.5 0.00 0.21
BBBY 171208C00027000 C Dec 08, 2017 27.0 0.00 0.19
BBBY 171208C00027500 C Dec 08, 2017 27.5 0.00 0.07
BBBY 171208C00028000 C Dec 08, 2017 28.0 0.00 0.31
BBBY 171208C00030000 C Dec 08, 2017 30.0 0.00 0.28
BBBY 171208P00010000 P Dec 08, 2017 10.0 0.00 0.27
BBBY 171208P00012500 P Dec 08, 2017 12.5 0.00 2.90
BBBY 171208P00013000 P Dec 08, 2017 13.0 0.00 0.22
BBBY 171208P00014000 P Dec 08, 2017 14.0 0.00 0.61
BBBY 171208P00014500 P Dec 08, 2017 14.5 0.00 0.23
BBBY 171208P00015000 P Dec 08, 2017 15.0 0.00 0.03
BBBY 171208P00015500 P Dec 08, 2017 15.5 0.00 0.36
BBBY 171208P00016000 P Dec 08, 2017 16.0 0.00 0.34
BBBY 171208P00016500 P Dec 08, 2017 16.5 0.00 0.19
BBBY 171208P00017000 P Dec 08, 2017 17.0 0.00 0.05
BBBY 171208P00017500 P Dec 08, 2017 17.5 0.00 0.22
BBBY 171208P00018000 P Dec 08, 2017 18.0 0.00 0.09
BBBY 171208P00018500 P Dec 08, 2017 18.5 0.08 0.37
BBBY 171208P00019000 P Dec 08, 2017 19.0 0.16 0.22
BBBY 171208P00019500 P Dec 08, 2017 19.5 0.27 0.51
BBBY 171208P00020000 P Dec 08, 2017 20.0 0.44 0.53
BBBY 171208P00020500 P Dec 08, 2017 20.5 0.67 0.83
BBBY 171208P00021000 P Dec 08, 2017 21.0 0.96 1.10
BBBY 171208P00021500 P Dec 08, 2017 21.5 1.27 1.60
BBBY 171208P00022000 P Dec 08, 2017 22.0 0.55 2.08
BBBY 171208P00022500 P Dec 08, 2017 22.5 2.22 2.49
BBBY 171208P00023000 P Dec 08, 2017 23.0 0.86 2.99
BBBY 171208P00023500 P Dec 08, 2017 23.5 1.02 3.45
BBBY 171208P00024000 P Dec 08, 2017 24.0 1.65 5.05
BBBY 171208P00024500 P Dec 08, 2017 24.5 2.14 4.50
BBBY 171208P00025000 P Dec 08, 2017 25.0 3.40 5.95
BBBY 171208P00025500 P Dec 08, 2017 25.5 3.75 7.20
BBBY 171208P00026000 P Dec 08, 2017 26.0 3.50 7.80
BBBY 171208P00026500 P Dec 08, 2017 26.5 4.80 8.50
BBBY 171208P00027000 P Dec 08, 2017 27.0 6.60 8.90
BBBY 171208P00027500 P Dec 08, 2017 27.5 7.10 9.55
BBBY 171208P00028000 P Dec 08, 2017 28.0 5.35 9.70
BBBY 171208P00030000 P Dec 08, 2017 30.0 7.50 11.95
BBBY 171215C00012500 C Dec 15, 2017 12.5 6.40 10.20
BBBY 171215C00013000 C Dec 15, 2017 13.0 6.75 9.05
BBBY 171215C00013500 C Dec 15, 2017 13.5 6.20 7.50
BBBY 171215C00014000 C Dec 15, 2017 14.0 6.15 6.65
BBBY 171215C00014500 C Dec 15, 2017 14.5 5.50 6.10
BBBY 171215C00015000 C Dec 15, 2017 15.0 5.15 5.80
BBBY 171215C00015500 C Dec 15, 2017 15.5 4.55 4.95
BBBY 171215C00016000 C Dec 15, 2017 16.0 4.20 4.55
BBBY 171215C00016500 C Dec 15, 2017 16.5 3.55 4.35
BBBY 171215C00017000 C Dec 15, 2017 17.0 1.69 3.70
BBBY 171215C00017500 C Dec 15, 2017 17.5 2.74 2.96
BBBY 171215C00018000 C Dec 15, 2017 18.0 1.16 2.85
BBBY 171215C00018500 C Dec 15, 2017 18.5 1.77 2.04
BBBY 171215C00019000 C Dec 15, 2017 19.0 1.44 1.75
BBBY 171215C00019500 C Dec 15, 2017 19.5 1.09 1.28
BBBY 171215C00020000 C Dec 15, 2017 20.0 0.83 0.89
BBBY 171215C00020500 C Dec 15, 2017 20.5 0.58 0.65
BBBY 171215C00021000 C Dec 15, 2017 21.0 0.39 0.46
BBBY 171215C00021500 C Dec 15, 2017 21.5 0.25 0.34
BBBY 171215C00022000 C Dec 15, 2017 22.0 0.16 0.24
BBBY 171215C00022500 C Dec 15, 2017 22.5 0.10 0.18
BBBY 171215C00023000 C Dec 15, 2017 23.0 0.07 0.14
BBBY 171215C00023500 C Dec 15, 2017 23.5 0.04 0.25
BBBY 171215C00024000 C Dec 15, 2017 24.0 0.03 0.10
BBBY 171215C00024500 C Dec 15, 2017 24.5 0.00 0.32
BBBY 171215C00025000 C Dec 15, 2017 25.0 0.00 0.38
BBBY 171215C00025500 C Dec 15, 2017 25.5 0.00 0.06
BBBY 171215C00026000 C Dec 15, 2017 26.0 0.00 0.05
BBBY 171215C00026500 C Dec 15, 2017 26.5 0.00 0.05
BBBY 171215C00027000 C Dec 15, 2017 27.0 0.00 0.05
BBBY 171215C00027500 C Dec 15, 2017 27.5 0.00 0.04
BBBY 171215C00028000 C Dec 15, 2017 28.0 0.00 0.17
BBBY 171215C00028500 C Dec 15, 2017 28.5 0.00 0.04
BBBY 171215C00029000 C Dec 15, 2017 29.0 0.00 0.04
BBBY 171215C00030000 C Dec 15, 2017 30.0 0.00 0.03
BBBY 171215P00012500 P Dec 15, 2017 12.5 0.00 0.04
BBBY 171215P00013000 P Dec 15, 2017 13.0 0.00 0.23
BBBY 171215P00013500 P Dec 15, 2017 13.5 0.00 0.05
BBBY 171215P00014000 P Dec 15, 2017 14.0 0.00 0.04
BBBY 171215P00014500 P Dec 15, 2017 14.5 0.00 0.12
BBBY 171215P00015000 P Dec 15, 2017 15.0 0.00 0.04
BBBY 171215P00015500 P Dec 15, 2017 15.5 0.00 0.04
BBBY 171215P00016000 P Dec 15, 2017 16.0 0.00 0.06
BBBY 171215P00016500 P Dec 15, 2017 16.5 0.00 0.06
BBBY 171215P00017000 P Dec 15, 2017 17.0 0.00 0.07
BBBY 171215P00017500 P Dec 15, 2017 17.5 0.07 0.13
BBBY 171215P00018000 P Dec 15, 2017 18.0 0.11 0.15
BBBY 171215P00018500 P Dec 15, 2017 18.5 0.17 0.24
BBBY 171215P00019000 P Dec 15, 2017 19.0 0.27 0.33
BBBY 171215P00019500 P Dec 15, 2017 19.5 0.43 0.48
BBBY 171215P00020000 P Dec 15, 2017 20.0 0.60 0.69
BBBY 171215P00020500 P Dec 15, 2017 20.5 0.89 0.96
BBBY 171215P00021000 P Dec 15, 2017 21.0 1.22 1.28
BBBY 171215P00021500 P Dec 15, 2017 21.5 1.48 1.84
BBBY 171215P00022000 P Dec 15, 2017 22.0 1.90 2.53
BBBY 171215P00022500 P Dec 15, 2017 22.5 2.26 2.59
BBBY 171215P00023000 P Dec 15, 2017 23.0 2.88 3.05
BBBY 171215P00023500 P Dec 15, 2017 23.5 3.35 3.85
BBBY 171215P00024000 P Dec 15, 2017 24.0 3.60 4.35
BBBY 171215P00024500 P Dec 15, 2017 24.5 2.52 4.80
BBBY 171215P00025000 P Dec 15, 2017 25.0 4.65 5.25
BBBY 171215P00025500 P Dec 15, 2017 25.5 5.30 5.60
BBBY 171215P00026000 P Dec 15, 2017 26.0 5.55 6.00
BBBY 171215P00026500 P Dec 15, 2017 26.5 6.20 6.70
BBBY 171215P00027000 P Dec 15, 2017 27.0 6.55 7.10
BBBY 171215P00027500 P Dec 15, 2017 27.5 7.05 7.70
BBBY 171215P00028000 P Dec 15, 2017 28.0 6.65 10.25
BBBY 171215P00028500 P Dec 15, 2017 28.5 8.15 10.80
BBBY 171215P00029000 P Dec 15, 2017 29.0 7.00 11.35
BBBY 171215P00030000 P Dec 15, 2017 30.0 8.65 12.30
BBBY 171222C00010000 C Dec 22, 2017 10.0 8.10 12.75
BBBY 171222C00012500 C Dec 22, 2017 12.5 5.65 10.20
BBBY 171222C00013000 C Dec 22, 2017 13.0 5.10 9.60
BBBY 171222C00013500 C Dec 22, 2017 13.5 4.70 9.15
BBBY 171222C00014000 C Dec 22, 2017 14.0 4.70 8.60
BBBY 171222C00014500 C Dec 22, 2017 14.5 3.95 7.95
BBBY 171222C00015000 C Dec 22, 2017 15.0 3.10 7.70
BBBY 171222C00015500 C Dec 22, 2017 15.5 2.64 6.10
BBBY 171222C00016000 C Dec 22, 2017 16.0 2.42 5.75
BBBY 171222C00016500 C Dec 22, 2017 16.5 1.78 5.50
BBBY 171222C00017000 C Dec 22, 2017 17.0 1.88 3.80
BBBY 171222C00017500 C Dec 22, 2017 17.5 1.81 3.30
BBBY 171222C00018000 C Dec 22, 2017 18.0 2.42 2.84
BBBY 171222C00018500 C Dec 22, 2017 18.5 2.06 2.32
BBBY 171222C00019000 C Dec 22, 2017 19.0 1.78 2.05
BBBY 171222C00019500 C Dec 22, 2017 19.5 1.30 1.62
BBBY 171222C00020000 C Dec 22, 2017 20.0 1.15 1.35
BBBY 171222C00020500 C Dec 22, 2017 20.5 1.00 1.13
BBBY 171222C00021000 C Dec 22, 2017 21.0 0.55 0.88
BBBY 171222C00021500 C Dec 22, 2017 21.5 0.41 0.72
BBBY 171222C00022000 C Dec 22, 2017 22.0 0.47 0.59
BBBY 171222C00022500 C Dec 22, 2017 22.5 0.21 0.50
BBBY 171222C00023000 C Dec 22, 2017 23.0 0.27 0.35
BBBY 171222C00023500 C Dec 22, 2017 23.5 0.19 0.30
BBBY 171222C00024000 C Dec 22, 2017 24.0 0.00 2.77
BBBY 171222C00024500 C Dec 22, 2017 24.5 0.15 0.38
BBBY 171222C00025000 C Dec 22, 2017 25.0 0.12 0.32
BBBY 171222C00025500 C Dec 22, 2017 25.5 0.00 0.21
BBBY 171222C00026000 C Dec 22, 2017 26.0 0.07 0.15
BBBY 171222C00026500 C Dec 22, 2017 26.5 0.03 0.19
BBBY 171222C00027000 C Dec 22, 2017 27.0 0.04 0.10
BBBY 171222C00030000 C Dec 22, 2017 30.0 0.00 0.07
BBBY 171222P00010000 P Dec 22, 2017 10.0 0.00 0.58
BBBY 171222P00012500 P Dec 22, 2017 12.5 0.00 0.05
BBBY 171222P00013000 P Dec 22, 2017 13.0 0.00 0.06
BBBY 171222P00013500 P Dec 22, 2017 13.5 0.00 0.07
BBBY 171222P00014000 P Dec 22, 2017 14.0 0.00 0.08
BBBY 171222P00014500 P Dec 22, 2017 14.5 0.00 0.09
BBBY 171222P00015000 P Dec 22, 2017 15.0 0.00 0.45
BBBY 171222P00015500 P Dec 22, 2017 15.5 0.00 0.13
BBBY 171222P00016000 P Dec 22, 2017 16.0 0.05 0.20
BBBY 171222P00016500 P Dec 22, 2017 16.5 0.01 0.22
BBBY 171222P00017000 P Dec 22, 2017 17.0 0.18 0.27
BBBY 171222P00017500 P Dec 22, 2017 17.5 0.15 0.34
BBBY 171222P00018000 P Dec 22, 2017 18.0 0.36 0.45
BBBY 171222P00018500 P Dec 22, 2017 18.5 0.45 0.59
BBBY 171222P00019000 P Dec 22, 2017 19.0 0.60 0.76
BBBY 171222P00019500 P Dec 22, 2017 19.5 0.76 0.96
BBBY 171222P00020000 P Dec 22, 2017 20.0 0.99 1.25
BBBY 171222P00020500 P Dec 22, 2017 20.5 1.16 1.48
BBBY 171222P00021000 P Dec 22, 2017 21.0 1.60 1.76
BBBY 171222P00021500 P Dec 22, 2017 21.5 1.93 2.08
BBBY 171222P00022000 P Dec 22, 2017 22.0 2.17 2.62
BBBY 171222P00022500 P Dec 22, 2017 22.5 2.59 2.97
BBBY 171222P00023000 P Dec 22, 2017 23.0 2.05 3.40
BBBY 171222P00023500 P Dec 22, 2017 23.5 3.45 3.75
BBBY 171222P00024000 P Dec 22, 2017 24.0 2.07 4.25
BBBY 171222P00024500 P Dec 22, 2017 24.5 4.25 4.65
BBBY 171222P00025000 P Dec 22, 2017 25.0 2.82 6.15
BBBY 171222P00025500 P Dec 22, 2017 25.5 4.15 6.65
BBBY 171222P00026000 P Dec 22, 2017 26.0 4.75 7.05
BBBY 171222P00026500 P Dec 22, 2017 26.5 4.90 7.75
BBBY 171222P00027000 P Dec 22, 2017 27.0 5.55 8.15
BBBY 171222P00030000 P Dec 22, 2017 30.0 7.55 11.75
BBBY 171229C00014500 C Dec 29, 2017 14.5 3.95 8.15
BBBY 171229C00015000 C Dec 29, 2017 15.0 3.30 7.50
BBBY 171229C00015500 C Dec 29, 2017 15.5 3.85 5.05
BBBY 171229C00016000 C Dec 29, 2017 16.0 3.25 5.05
BBBY 171229C00016500 C Dec 29, 2017 16.5 1.85 5.35
BBBY 171229C00017000 C Dec 29, 2017 17.0 3.25 3.60
BBBY 171229C00017500 C Dec 29, 2017 17.5 2.12 3.20
BBBY 171229C00018000 C Dec 29, 2017 18.0 1.31 2.83
BBBY 171229C00018500 C Dec 29, 2017 18.5 1.43 2.46
BBBY 171229C00019000 C Dec 29, 2017 19.0 1.67 2.14
BBBY 171229C00019500 C Dec 29, 2017 19.5 1.33 1.79
BBBY 171229C00020000 C Dec 29, 2017 20.0 1.04 1.51
BBBY 171229C00020500 C Dec 29, 2017 20.5 0.79 1.28
BBBY 171229C00021000 C Dec 29, 2017 21.0 0.59 1.00
BBBY 171229C00021500 C Dec 29, 2017 21.5 0.43 0.99
BBBY 171229C00022000 C Dec 29, 2017 22.0 0.50 0.83
BBBY 171229C00022500 C Dec 29, 2017 22.5 0.22 0.68
BBBY 171229C00023000 C Dec 29, 2017 23.0 0.16 0.58
BBBY 171229C00023500 C Dec 29, 2017 23.5 0.02 0.50
BBBY 171229C00024000 C Dec 29, 2017 24.0 0.00 0.53
BBBY 171229C00024500 C Dec 29, 2017 24.5 0.00 0.37
BBBY 171229P00014500 P Dec 29, 2017 14.5 0.00 0.28
BBBY 171229P00015000 P Dec 29, 2017 15.0 0.00 0.17
BBBY 171229P00015500 P Dec 29, 2017 15.5 0.00 0.29
BBBY 171229P00016000 P Dec 29, 2017 16.0 0.00 1.87
BBBY 171229P00016500 P Dec 29, 2017 16.5 0.00 1.58
BBBY 171229P00017000 P Dec 29, 2017 17.0 0.00 1.63
BBBY 171229P00017500 P Dec 29, 2017 17.5 0.00 1.71
BBBY 171229P00018000 P Dec 29, 2017 18.0 0.26 0.66
BBBY 171229P00018500 P Dec 29, 2017 18.5 0.35 0.81
BBBY 171229P00019000 P Dec 29, 2017 19.0 0.49 0.91
BBBY 171229P00019500 P Dec 29, 2017 19.5 0.66 1.11
BBBY 171229P00020000 P Dec 29, 2017 20.0 0.87 1.34
BBBY 171229P00020500 P Dec 29, 2017 20.5 1.13 1.60
BBBY 171229P00021000 P Dec 29, 2017 21.0 1.44 1.90
BBBY 171229P00021500 P Dec 29, 2017 21.5 1.79 2.31
BBBY 171229P00022000 P Dec 29, 2017 22.0 2.19 2.66
BBBY 171229P00022500 P Dec 29, 2017 22.5 1.07 3.05
BBBY 171229P00023000 P Dec 29, 2017 23.0 1.36 3.45
BBBY 171229P00023500 P Dec 29, 2017 23.5 1.73 4.55
BBBY 171229P00024000 P Dec 29, 2017 24.0 3.85 4.35
BBBY 171229P00024500 P Dec 29, 2017 24.5 4.35 4.75
BBBY 180119C00010000 C Jan 19, 2018 10.0 8.05 12.75
BBBY 180119C00012500 C Jan 19, 2018 12.5 5.80 10.15
BBBY 180119C00015000 C Jan 19, 2018 15.0 4.35 5.60
BBBY 180119C00017500 C Jan 19, 2018 17.5 3.10 3.25
BBBY 180119C00020000 C Jan 19, 2018 20.0 1.52 1.55
BBBY 180119C00022500 C Jan 19, 2018 22.5 0.58 0.65
BBBY 180119C00025000 C Jan 19, 2018 25.0 0.19 0.25
BBBY 180119C00027500 C Jan 19, 2018 27.5 0.08 0.12
BBBY 180119C00030000 C Jan 19, 2018 30.0 0.02 0.07
BBBY 180119C00032500 C Jan 19, 2018 32.5 0.00 0.05
BBBY 180119C00035000 C Jan 19, 2018 35.0 0.00 0.04
BBBY 180119C00037500 C Jan 19, 2018 37.5 0.00 0.05
BBBY 180119C00040000 C Jan 19, 2018 40.0 0.01 0.04
BBBY 180119C00042500 C Jan 19, 2018 42.5 0.00 0.04
BBBY 180119C00045000 C Jan 19, 2018 45.0 0.00 0.03
BBBY 180119C00047500 C Jan 19, 2018 47.5 0.00 0.02
BBBY 180119C00050000 C Jan 19, 2018 50.0 0.00 0.02
BBBY 180119C00052500 C Jan 19, 2018 52.5 0.00 0.02
BBBY 180119C00055000 C Jan 19, 2018 55.0 0.00 0.02
BBBY 180119C00057500 C Jan 19, 2018 57.5 0.00 0.02
BBBY 180119C00060000 C Jan 19, 2018 60.0 0.00 0.02
BBBY 180119C00062500 C Jan 19, 2018 62.5 0.00 0.02
BBBY 180119C00065000 C Jan 19, 2018 65.0 0.00 0.02
BBBY 180119C00067500 C Jan 19, 2018 67.5 0.00 0.02
BBBY 180119C00070000 C Jan 19, 2018 70.0 0.00 0.02
BBBY 180119C00075000 C Jan 19, 2018 75.0 0.00 0.02
BBBY 180119C00080000 C Jan 19, 2018 80.0 0.00 0.02
BBBY 180119C00085000 C Jan 19, 2018 85.0 0.00 0.02
BBBY 180119C00090000 C Jan 19, 2018 90.0 0.00 0.02
BBBY 180119P00010000 P Jan 19, 2018 10.0 0.00 0.04
BBBY 180119P00012500 P Jan 19, 2018 12.5 0.00 0.06
BBBY 180119P00015000 P Jan 19, 2018 15.0 0.13 0.18
BBBY 180119P00017500 P Jan 19, 2018 17.5 0.48 0.51
BBBY 180119P00020000 P Jan 19, 2018 20.0 1.30 1.37
BBBY 180119P00022500 P Jan 19, 2018 22.5 2.88 2.97
BBBY 180119P00025000 P Jan 19, 2018 25.0 5.00 5.15
BBBY 180119P00027500 P Jan 19, 2018 27.5 7.35 7.55
BBBY 180119P00030000 P Jan 19, 2018 30.0 8.80 10.65
BBBY 180119P00032500 P Jan 19, 2018 32.5 10.15 14.50
BBBY 180119P00035000 P Jan 19, 2018 35.0 13.85 16.05
BBBY 180119P00037500 P Jan 19, 2018 37.5 15.30 19.40
BBBY 180119P00040000 P Jan 19, 2018 40.0 19.60 21.95
BBBY 180119P00042500 P Jan 19, 2018 42.5 20.15 24.55
BBBY 180119P00045000 P Jan 19, 2018 45.0 22.65 26.90
BBBY 180119P00047500 P Jan 19, 2018 47.5 25.15 29.40
BBBY 180119P00050000 P Jan 19, 2018 50.0 28.00 32.00
BBBY 180119P00052500 P Jan 19, 2018 52.5 30.05 34.55
BBBY 180119P00055000 P Jan 19, 2018 55.0 33.10 36.85
BBBY 180119P00057500 P Jan 19, 2018 57.5 35.05 39.45
BBBY 180119P00060000 P Jan 19, 2018 60.0 37.55 42.15
BBBY 180119P00062500 P Jan 19, 2018 62.5 40.15 44.45
BBBY 180119P00065000 P Jan 19, 2018 65.0 42.70 47.15
BBBY 180119P00067500 P Jan 19, 2018 67.5 45.05 49.45
BBBY 180119P00070000 P Jan 19, 2018 70.0 47.60 51.95
BBBY 180119P00075000 P Jan 19, 2018 75.0 52.70 56.90
BBBY 180119P00080000 P Jan 19, 2018 80.0 57.65 62.10
BBBY 180119P00085000 P Jan 19, 2018 85.0 62.60 67.05
BBBY 180119P00090000 P Jan 19, 2018 90.0 67.60 72.20
BBBY 180216C00012500 C Feb 16, 2018 12.5 5.65 10.15
BBBY 180216C00015000 C Feb 16, 2018 15.0 5.15 5.60
BBBY 180216C00017500 C Feb 16, 2018 17.5 3.25 3.40
BBBY 180216C00020000 C Feb 16, 2018 20.0 1.71 1.81
BBBY 180216C00022500 C Feb 16, 2018 22.5 0.77 0.85
BBBY 180216C00025000 C Feb 16, 2018 25.0 0.29 0.38
BBBY 180216C00027500 C Feb 16, 2018 27.5 0.12 0.22
BBBY 180216C00030000 C Feb 16, 2018 30.0 0.05 0.12
BBBY 180216C00032500 C Feb 16, 2018 32.5 0.00 0.08
BBBY 180216C00035000 C Feb 16, 2018 35.0 0.00 0.07
BBBY 180216C00037500 C Feb 16, 2018 37.5 0.00 0.05
BBBY 180216C00040000 C Feb 16, 2018 40.0 0.00 0.05
BBBY 180216C00042500 C Feb 16, 2018 42.5 0.00 0.04
BBBY 180216C00045000 C Feb 16, 2018 45.0 0.00 0.04
BBBY 180216C00047500 C Feb 16, 2018 47.5 0.00 0.03
BBBY 180216C00050000 C Feb 16, 2018 50.0 0.00 0.03
BBBY 180216P00012500 P Feb 16, 2018 12.5 0.05 0.09
BBBY 180216P00015000 P Feb 16, 2018 15.0 0.19 0.25
BBBY 180216P00017500 P Feb 16, 2018 17.5 0.62 0.67
BBBY 180216P00020000 P Feb 16, 2018 20.0 1.52 1.60
BBBY 180216P00022500 P Feb 16, 2018 22.5 3.05 3.20
BBBY 180216P00025000 P Feb 16, 2018 25.0 4.80 5.25
BBBY 180216P00027500 P Feb 16, 2018 27.5 7.40 8.40
BBBY 180216P00030000 P Feb 16, 2018 30.0 8.80 11.20
BBBY 180216P00032500 P Feb 16, 2018 32.5 11.30 13.60
BBBY 180216P00035000 P Feb 16, 2018 35.0 13.75 15.95
BBBY 180216P00037500 P Feb 16, 2018 37.5 15.05 19.35
BBBY 180216P00040000 P Feb 16, 2018 40.0 17.60 21.65
BBBY 180216P00042500 P Feb 16, 2018 42.5 20.10 24.40
BBBY 180216P00045000 P Feb 16, 2018 45.0 22.55 27.10
BBBY 180216P00047500 P Feb 16, 2018 47.5 25.10 29.35
BBBY 180216P00050000 P Feb 16, 2018 50.0 27.60 32.10
BBBY 180518C00012500 C May 18, 2018 12.5 6.40 10.20
BBBY 180518C00015000 C May 18, 2018 15.0 5.60 7.00
BBBY 180518C00017500 C May 18, 2018 17.5 3.80 3.95
BBBY 180518C00020000 C May 18, 2018 20.0 2.34 2.46
BBBY 180518C00022500 C May 18, 2018 22.5 1.36 1.47
BBBY 180518C00025000 C May 18, 2018 25.0 0.76 0.85
BBBY 180518C00027500 C May 18, 2018 27.5 0.40 0.49
BBBY 180518C00030000 C May 18, 2018 30.0 0.22 0.31
BBBY 180518C00032500 C May 18, 2018 32.5 0.13 0.19
BBBY 180518C00035000 C May 18, 2018 35.0 0.08 0.13
BBBY 180518C00037500 C May 18, 2018 37.5 0.05 0.09
BBBY 180518C00040000 C May 18, 2018 40.0 0.00 0.07
BBBY 180518C00042500 C May 18, 2018 42.5 0.00 0.06
BBBY 180518P00012500 P May 18, 2018 12.5 0.20 0.29
BBBY 180518P00015000 P May 18, 2018 15.0 0.51 0.61
BBBY 180518P00017500 P May 18, 2018 17.5 1.13 1.25
BBBY 180518P00020000 P May 18, 2018 20.0 2.18 2.30
BBBY 180518P00022500 P May 18, 2018 22.5 3.65 3.80
BBBY 180518P00025000 P May 18, 2018 25.0 5.55 5.70
BBBY 180518P00027500 P May 18, 2018 27.5 7.55 7.85
BBBY 180518P00030000 P May 18, 2018 30.0 8.40 10.90
BBBY 180518P00032500 P May 18, 2018 32.5 10.60 13.45
BBBY 180518P00035000 P May 18, 2018 35.0 12.50 17.00
BBBY 180518P00037500 P May 18, 2018 37.5 15.00 19.45
BBBY 180518P00040000 P May 18, 2018 40.0 17.50 21.95
BBBY 180518P00042500 P May 18, 2018 42.5 20.00 24.45
BBBY 190118C00010000 C Jan 18, 2019 10.0 8.00 12.80
BBBY 190118C00012500 C Jan 18, 2019 12.5 5.70 9.20
BBBY 190118C00015000 C Jan 18, 2019 15.0 3.70 6.70
BBBY 190118C00017500 C Jan 18, 2019 17.5 4.10 4.85
BBBY 190118C00020000 C Jan 18, 2019 20.0 3.35 3.55
BBBY 190118C00022500 C Jan 18, 2019 22.5 2.33 2.53
BBBY 190118C00025000 C Jan 18, 2019 25.0 1.75 1.81
BBBY 190118C00027500 C Jan 18, 2019 27.5 1.15 1.30
BBBY 190118C00030000 C Jan 18, 2019 30.0 0.80 0.93
BBBY 190118C00032500 C Jan 18, 2019 32.5 0.56 0.67
BBBY 190118C00035000 C Jan 18, 2019 35.0 0.38 0.50
BBBY 190118C00037500 C Jan 18, 2019 37.5 0.26 0.38
BBBY 190118C00040000 C Jan 18, 2019 40.0 0.18 0.29
BBBY 190118C00042500 C Jan 18, 2019 42.5 0.13 0.23
BBBY 190118C00045000 C Jan 18, 2019 45.0 0.09 0.20
BBBY 190118C00047500 C Jan 18, 2019 47.5 0.06 0.20
BBBY 190118C00050000 C Jan 18, 2019 50.0 0.05 0.14
BBBY 190118C00052500 C Jan 18, 2019 52.5 0.00 0.11
BBBY 190118C00055000 C Jan 18, 2019 55.0 0.00 0.10
BBBY 190118C00057500 C Jan 18, 2019 57.5 0.00 0.11
BBBY 190118C00060000 C Jan 18, 2019 60.0 0.00 0.10
BBBY 190118C00065000 C Jan 18, 2019 65.0 0.00 0.11
BBBY 190118C00070000 C Jan 18, 2019 70.0 0.00 0.09
BBBY 190118P00010000 P Jan 18, 2019 10.0 0.31 0.39
BBBY 190118P00012500 P Jan 18, 2019 12.5 0.66 0.76
BBBY 190118P00015000 P Jan 18, 2019 15.0 1.24 1.38
BBBY 190118P00017500 P Jan 18, 2019 17.5 2.06 2.27
BBBY 190118P00020000 P Jan 18, 2019 20.0 3.25 3.45
BBBY 190118P00022500 P Jan 18, 2019 22.5 4.25 4.95
BBBY 190118P00025000 P Jan 18, 2019 25.0 6.45 6.70
BBBY 190118P00027500 P Jan 18, 2019 27.5 8.40 8.65
BBBY 190118P00030000 P Jan 18, 2019 30.0 10.50 10.75
BBBY 190118P00032500 P Jan 18, 2019 32.5 12.00 13.00
BBBY 190118P00035000 P Jan 18, 2019 35.0 12.80 15.35
BBBY 190118P00037500 P Jan 18, 2019 37.5 14.50 18.65
BBBY 190118P00040000 P Jan 18, 2019 40.0 17.50 21.85
BBBY 190118P00042500 P Jan 18, 2019 42.5 20.10 24.80
BBBY 190118P00045000 P Jan 18, 2019 45.0 22.50 27.40
BBBY 190118P00047500 P Jan 18, 2019 47.5 25.00 29.80
BBBY 190118P00050000 P Jan 18, 2019 50.0 27.50 32.25
BBBY 190118P00052500 P Jan 18, 2019 52.5 30.00 34.80
BBBY 190118P00055000 P Jan 18, 2019 55.0 32.50 37.40
BBBY 190118P00057500 P Jan 18, 2019 57.5 35.00 39.80
BBBY 190118P00060000 P Jan 18, 2019 60.0 37.50 42.35
BBBY 190118P00065000 P Jan 18, 2019 65.0 42.50 47.40
BBBY 190118P00070000 P Jan 18, 2019 70.0 47.50 52.20
BBBY 200117C00007500 C Jan 17, 2020 7.5 10.30 15.00
BBBY 200117C00010000 C Jan 17, 2020 10.0 8.00 12.80
BBBY 200117C00012500 C Jan 17, 2020 12.5 6.05 10.80
BBBY 200117C00015000 C Jan 17, 2020 15.0 4.50 9.20
BBBY 200117C00017500 C Jan 17, 2020 17.5 4.95 6.25
BBBY 200117C00020000 C Jan 17, 2020 20.0 4.15 4.60
BBBY 200117C00022500 C Jan 17, 2020 22.5 3.25 3.65
BBBY 200117C00025000 C Jan 17, 2020 25.0 2.53 2.95
BBBY 200117C00027500 C Jan 17, 2020 27.5 1.96 2.54
BBBY 200117C00030000 C Jan 17, 2020 30.0 1.42 2.05
BBBY 200117C00032500 C Jan 17, 2020 32.5 0.98 1.84
BBBY 200117C00035000 C Jan 17, 2020 35.0 0.35 1.49
BBBY 200117C00037500 C Jan 17, 2020 37.5 0.67 1.53
BBBY 200117P00007500 P Jan 17, 2020 7.5 0.31 0.83
BBBY 200117P00010000 P Jan 17, 2020 10.0 0.71 1.25
BBBY 200117P00012500 P Jan 17, 2020 12.5 1.12 1.72
BBBY 200117P00015000 P Jan 17, 2020 15.0 1.65 2.20
BBBY 200117P00017500 P Jan 17, 2020 17.5 2.71 3.30
BBBY 200117P00020000 P Jan 17, 2020 20.0 4.20 4.55
BBBY 200117P00022500 P Jan 17, 2020 22.5 5.60 6.05
BBBY 200117P00025000 P Jan 17, 2020 25.0 7.05 7.75
BBBY 200117P00027500 P Jan 17, 2020 27.5 9.00 9.55
BBBY 200117P00030000 P Jan 17, 2020 30.0 10.50 11.85
BBBY 200117P00032500 P Jan 17, 2020 32.5 12.60 13.90
BBBY 200117P00035000 P Jan 17, 2020 35.0 13.05 18.00
BBBY 200117P00037500 P Jan 17, 2020 37.5 15.00 20.00
OPRA data is delayed 15 minutes.