Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bed Bath And Beyond Inc (BBBY)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 180302C00012500 C Mar 02, 2018 12.5 7.20 11.75
BBBY 180302C00014500 C Mar 02, 2018 14.5 5.35 9.75
BBBY 180302C00015000 C Mar 02, 2018 15.0 4.80 9.25
BBBY 180302C00015500 C Mar 02, 2018 15.5 4.05 8.45
BBBY 180302C00016000 C Mar 02, 2018 16.0 3.55 8.25
BBBY 180302C00016500 C Mar 02, 2018 16.5 3.30 7.75
BBBY 180302C00017000 C Mar 02, 2018 17.0 2.77 7.20
BBBY 180302C00017500 C Mar 02, 2018 17.5 2.41 6.70
BBBY 180302C00018000 C Mar 02, 2018 18.0 3.20 6.20
BBBY 180302C00018500 C Mar 02, 2018 18.5 1.22 5.70
BBBY 180302C00019000 C Mar 02, 2018 19.0 0.52 5.20
BBBY 180302C00019500 C Mar 02, 2018 19.5 0.12 4.85
BBBY 180302C00020000 C Mar 02, 2018 20.0 0.51 3.45
BBBY 180302C00020500 C Mar 02, 2018 20.5 0.00 3.10
BBBY 180302C00021000 C Mar 02, 2018 21.0 1.09 1.13
BBBY 180302C00021500 C Mar 02, 2018 21.5 0.71 0.75
BBBY 180302C00022000 C Mar 02, 2018 22.0 0.41 0.45
BBBY 180302C00022500 C Mar 02, 2018 22.5 0.20 0.24
BBBY 180302C00023000 C Mar 02, 2018 23.0 0.09 0.13
BBBY 180302C00023500 C Mar 02, 2018 23.5 0.04 0.07
BBBY 180302C00024000 C Mar 02, 2018 24.0 0.00 0.04
BBBY 180302C00024500 C Mar 02, 2018 24.5 0.00 0.04
BBBY 180302C00025000 C Mar 02, 2018 25.0 0.00 0.05
BBBY 180302C00025500 C Mar 02, 2018 25.5 0.00 0.03
BBBY 180302C00026000 C Mar 02, 2018 26.0 0.00 0.03
BBBY 180302C00026500 C Mar 02, 2018 26.5 0.00 0.03
BBBY 180302C00027000 C Mar 02, 2018 27.0 0.00 0.03
BBBY 180302C00027500 C Mar 02, 2018 27.5 0.00 0.04
BBBY 180302C00028000 C Mar 02, 2018 28.0 0.00 0.03
BBBY 180302C00028500 C Mar 02, 2018 28.5 0.00 0.03
BBBY 180302C00029500 C Mar 02, 2018 29.5 0.00 0.04
BBBY 180302C00030000 C Mar 02, 2018 30.0 0.00 0.02
BBBY 180302C00030500 C Mar 02, 2018 30.5 0.00 0.03
BBBY 180302C00032500 C Mar 02, 2018 32.5 0.00 0.03
BBBY 180302P00012500 P Mar 02, 2018 12.5 0.00 0.02
BBBY 180302P00014500 P Mar 02, 2018 14.5 0.00 0.03
BBBY 180302P00015000 P Mar 02, 2018 15.0 0.00 0.03
BBBY 180302P00015500 P Mar 02, 2018 15.5 0.00 0.04
BBBY 180302P00016000 P Mar 02, 2018 16.0 0.00 0.04
BBBY 180302P00016500 P Mar 02, 2018 16.5 0.00 0.03
BBBY 180302P00017000 P Mar 02, 2018 17.0 0.00 0.03
BBBY 180302P00017500 P Mar 02, 2018 17.5 0.00 0.06
BBBY 180302P00018000 P Mar 02, 2018 18.0 0.00 0.07
BBBY 180302P00018500 P Mar 02, 2018 18.5 0.00 0.07
BBBY 180302P00019000 P Mar 02, 2018 19.0 0.00 0.03
BBBY 180302P00019500 P Mar 02, 2018 19.5 0.00 0.04
BBBY 180302P00020000 P Mar 02, 2018 20.0 0.02 0.05
BBBY 180302P00020500 P Mar 02, 2018 20.5 0.05 0.13
BBBY 180302P00021000 P Mar 02, 2018 21.0 0.12 0.16
BBBY 180302P00021500 P Mar 02, 2018 21.5 0.23 0.27
BBBY 180302P00022000 P Mar 02, 2018 22.0 0.44 0.48
BBBY 180302P00022500 P Mar 02, 2018 22.5 0.74 0.78
BBBY 180302P00023000 P Mar 02, 2018 23.0 1.12 1.17
BBBY 180302P00023500 P Mar 02, 2018 23.5 0.08 4.20
BBBY 180302P00024000 P Mar 02, 2018 24.0 0.12 4.70
BBBY 180302P00024500 P Mar 02, 2018 24.5 0.36 4.95
BBBY 180302P00025000 P Mar 02, 2018 25.0 0.86 5.45
BBBY 180302P00025500 P Mar 02, 2018 25.5 1.10 4.25
BBBY 180302P00026000 P Mar 02, 2018 26.0 1.75 5.00
BBBY 180302P00026500 P Mar 02, 2018 26.5 2.56 6.95
BBBY 180302P00027000 P Mar 02, 2018 27.0 3.60 7.50
BBBY 180302P00027500 P Mar 02, 2018 27.5 4.80 7.95
BBBY 180302P00028000 P Mar 02, 2018 28.0 4.25 8.50
BBBY 180302P00028500 P Mar 02, 2018 28.5 4.70 9.00
BBBY 180302P00029500 P Mar 02, 2018 29.5 5.65 10.00
BBBY 180302P00030000 P Mar 02, 2018 30.0 5.75 10.35
BBBY 180302P00030500 P Mar 02, 2018 30.5 6.70 11.00
BBBY 180302P00032500 P Mar 02, 2018 32.5 8.40 13.00
BBBY 180309C00015000 C Mar 09, 2018 15.0 4.90 9.20
BBBY 180309C00015500 C Mar 09, 2018 15.5 4.20 8.60
BBBY 180309C00016500 C Mar 09, 2018 16.5 3.20 7.75
BBBY 180309C00017000 C Mar 09, 2018 17.0 2.66 7.25
BBBY 180309C00017500 C Mar 09, 2018 17.5 2.31 6.70
BBBY 180309C00018000 C Mar 09, 2018 18.0 1.50 5.90
BBBY 180309C00018500 C Mar 09, 2018 18.5 1.10 5.50
BBBY 180309C00019000 C Mar 09, 2018 19.0 0.77 5.20
BBBY 180309C00019500 C Mar 09, 2018 19.5 0.11 4.80
BBBY 180309C00020000 C Mar 09, 2018 20.0 0.42 4.00
BBBY 180309C00020500 C Mar 09, 2018 20.5 1.40 1.88
BBBY 180309C00021000 C Mar 09, 2018 21.0 1.24 1.30
BBBY 180309C00021500 C Mar 09, 2018 21.5 0.89 0.95
BBBY 180309C00022000 C Mar 09, 2018 22.0 0.60 0.65
BBBY 180309C00022500 C Mar 09, 2018 22.5 0.37 0.44
BBBY 180309C00023000 C Mar 09, 2018 23.0 0.22 0.28
BBBY 180309C00023500 C Mar 09, 2018 23.5 0.12 0.17
BBBY 180309C00024000 C Mar 09, 2018 24.0 0.07 0.12
BBBY 180309C00024500 C Mar 09, 2018 24.5 0.04 0.12
BBBY 180309C00025000 C Mar 09, 2018 25.0 0.00 0.05
BBBY 180309C00025500 C Mar 09, 2018 25.5 0.00 0.04
BBBY 180309C00026000 C Mar 09, 2018 26.0 0.00 0.04
BBBY 180309C00026500 C Mar 09, 2018 26.5 0.00 0.04
BBBY 180309C00027000 C Mar 09, 2018 27.0 0.00 0.04
BBBY 180309C00027500 C Mar 09, 2018 27.5 0.00 0.03
BBBY 180309C00028000 C Mar 09, 2018 28.0 0.00 0.04
BBBY 180309C00028500 C Mar 09, 2018 28.5 0.00 0.03
BBBY 180309C00029000 C Mar 09, 2018 29.0 0.00 0.03
BBBY 180309C00029500 C Mar 09, 2018 29.5 0.00 0.03
BBBY 180309C00030000 C Mar 09, 2018 30.0 0.00 0.03
BBBY 180309C00030500 C Mar 09, 2018 30.5 0.00 0.03
BBBY 180309P00015000 P Mar 09, 2018 15.0 0.00 0.03
BBBY 180309P00015500 P Mar 09, 2018 15.5 0.00 0.05
BBBY 180309P00016500 P Mar 09, 2018 16.5 0.00 0.04
BBBY 180309P00017000 P Mar 09, 2018 17.0 0.00 0.07
BBBY 180309P00017500 P Mar 09, 2018 17.5 0.00 0.04
BBBY 180309P00018000 P Mar 09, 2018 18.0 0.00 0.04
BBBY 180309P00018500 P Mar 09, 2018 18.5 0.00 0.05
BBBY 180309P00019000 P Mar 09, 2018 19.0 0.00 0.07
BBBY 180309P00019500 P Mar 09, 2018 19.5 0.05 0.13
BBBY 180309P00020000 P Mar 09, 2018 20.0 0.09 0.14
BBBY 180309P00020500 P Mar 09, 2018 20.5 0.16 0.22
BBBY 180309P00021000 P Mar 09, 2018 21.0 0.26 0.31
BBBY 180309P00021500 P Mar 09, 2018 21.5 0.41 0.47
BBBY 180309P00022000 P Mar 09, 2018 22.0 0.62 0.68
BBBY 180309P00022500 P Mar 09, 2018 22.5 0.90 0.95
BBBY 180309P00023000 P Mar 09, 2018 23.0 1.08 1.53
BBBY 180309P00023500 P Mar 09, 2018 23.5 1.58 1.81
BBBY 180309P00024000 P Mar 09, 2018 24.0 0.18 4.65
BBBY 180309P00024500 P Mar 09, 2018 24.5 0.61 5.00
BBBY 180309P00025000 P Mar 09, 2018 25.0 0.76 5.25
BBBY 180309P00025500 P Mar 09, 2018 25.5 2.07 6.00
BBBY 180309P00026000 P Mar 09, 2018 26.0 1.70 6.15
BBBY 180309P00026500 P Mar 09, 2018 26.5 3.80 6.95
BBBY 180309P00027000 P Mar 09, 2018 27.0 4.45 5.20
BBBY 180309P00027500 P Mar 09, 2018 27.5 3.50 8.00
BBBY 180309P00028000 P Mar 09, 2018 28.0 4.30 8.55
BBBY 180309P00028500 P Mar 09, 2018 28.5 4.65 8.95
BBBY 180309P00029000 P Mar 09, 2018 29.0 5.20 9.50
BBBY 180309P00029500 P Mar 09, 2018 29.5 5.50 10.00
BBBY 180309P00030000 P Mar 09, 2018 30.0 5.90 10.50
BBBY 180309P00030500 P Mar 09, 2018 30.5 6.50 11.00
BBBY 180316C00012500 C Mar 16, 2018 12.5 7.25 11.75
BBBY 180316C00014500 C Mar 16, 2018 14.5 5.35 9.65
BBBY 180316C00015000 C Mar 16, 2018 15.0 4.60 8.95
BBBY 180316C00015500 C Mar 16, 2018 15.5 4.45 8.75
BBBY 180316C00016000 C Mar 16, 2018 16.0 3.70 8.05
BBBY 180316C00016500 C Mar 16, 2018 16.5 4.65 7.75
BBBY 180316C00017000 C Mar 16, 2018 17.0 2.74 7.25
BBBY 180316C00017500 C Mar 16, 2018 17.5 2.07 6.75
BBBY 180316C00018000 C Mar 16, 2018 18.0 1.93 6.30
BBBY 180316C00018500 C Mar 16, 2018 18.5 1.39 5.75
BBBY 180316C00019000 C Mar 16, 2018 19.0 0.70 5.10
BBBY 180316C00019500 C Mar 16, 2018 19.5 0.57 4.05
BBBY 180316C00020000 C Mar 16, 2018 20.0 2.03 4.55
BBBY 180316C00020500 C Mar 16, 2018 20.5 1.49 1.96
BBBY 180316C00021000 C Mar 16, 2018 21.0 1.34 1.40
BBBY 180316C00021500 C Mar 16, 2018 21.5 1.01 1.06
BBBY 180316C00022000 C Mar 16, 2018 22.0 0.71 0.78
BBBY 180316C00022500 C Mar 16, 2018 22.5 0.50 0.55
BBBY 180316C00023000 C Mar 16, 2018 23.0 0.32 0.39
BBBY 180316C00023500 C Mar 16, 2018 23.5 0.21 0.27
BBBY 180316C00024000 C Mar 16, 2018 24.0 0.14 0.18
BBBY 180316C00024500 C Mar 16, 2018 24.5 0.08 0.13
BBBY 180316C00025000 C Mar 16, 2018 25.0 0.05 0.09
BBBY 180316C00025500 C Mar 16, 2018 25.5 0.00 0.07
BBBY 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
BBBY 180316C00026500 C Mar 16, 2018 26.5 0.00 0.04
BBBY 180316C00027000 C Mar 16, 2018 27.0 0.00 0.07
BBBY 180316C00027500 C Mar 16, 2018 27.5 0.00 0.04
BBBY 180316C00028000 C Mar 16, 2018 28.0 0.00 0.05
BBBY 180316C00028500 C Mar 16, 2018 28.5 0.00 0.05
BBBY 180316C00029000 C Mar 16, 2018 29.0 0.00 0.03
BBBY 180316C00029500 C Mar 16, 2018 29.5 0.00 0.04
BBBY 180316C00030000 C Mar 16, 2018 30.0 0.00 0.01
BBBY 180316C00030500 C Mar 16, 2018 30.5 0.00 0.03
BBBY 180316C00032500 C Mar 16, 2018 32.5 0.00 0.03
BBBY 180316C00035000 C Mar 16, 2018 35.0 0.00 0.03
BBBY 180316P00012500 P Mar 16, 2018 12.5 0.00 0.02
BBBY 180316P00014500 P Mar 16, 2018 14.5 0.00 0.06
BBBY 180316P00015000 P Mar 16, 2018 15.0 0.00 0.07
BBBY 180316P00015500 P Mar 16, 2018 15.5 0.00 0.08
BBBY 180316P00016000 P Mar 16, 2018 16.0 0.00 0.08
BBBY 180316P00016500 P Mar 16, 2018 16.5 0.00 0.04
BBBY 180316P00017000 P Mar 16, 2018 17.0 0.00 0.04
BBBY 180316P00017500 P Mar 16, 2018 17.5 0.00 0.05
BBBY 180316P00018000 P Mar 16, 2018 18.0 0.03 0.06
BBBY 180316P00018500 P Mar 16, 2018 18.5 0.05 0.11
BBBY 180316P00019000 P Mar 16, 2018 19.0 0.08 0.12
BBBY 180316P00019500 P Mar 16, 2018 19.5 0.13 0.17
BBBY 180316P00020000 P Mar 16, 2018 20.0 0.20 0.25
BBBY 180316P00020500 P Mar 16, 2018 20.5 0.30 0.35
BBBY 180316P00021000 P Mar 16, 2018 21.0 0.43 0.48
BBBY 180316P00021500 P Mar 16, 2018 21.5 0.61 0.65
BBBY 180316P00022000 P Mar 16, 2018 22.0 0.84 0.88
BBBY 180316P00022500 P Mar 16, 2018 22.5 1.13 1.17
BBBY 180316P00023000 P Mar 16, 2018 23.0 1.31 1.77
BBBY 180316P00023500 P Mar 16, 2018 23.5 1.17 2.00
BBBY 180316P00024000 P Mar 16, 2018 24.0 2.23 2.49
BBBY 180316P00024500 P Mar 16, 2018 24.5 0.51 4.90
BBBY 180316P00025000 P Mar 16, 2018 25.0 1.21 4.50
BBBY 180316P00025500 P Mar 16, 2018 25.5 1.34 5.65
BBBY 180316P00026000 P Mar 16, 2018 26.0 3.65 5.65
BBBY 180316P00026500 P Mar 16, 2018 26.5 4.30 5.80
BBBY 180316P00027000 P Mar 16, 2018 27.0 3.30 7.60
BBBY 180316P00027500 P Mar 16, 2018 27.5 4.75 6.10
BBBY 180316P00028000 P Mar 16, 2018 28.0 4.25 8.60
BBBY 180316P00028500 P Mar 16, 2018 28.5 6.25 9.20
BBBY 180316P00029000 P Mar 16, 2018 29.0 5.30 9.55
BBBY 180316P00029500 P Mar 16, 2018 29.5 6.25 10.15
BBBY 180316P00030000 P Mar 16, 2018 30.0 6.25 10.60
BBBY 180316P00030500 P Mar 16, 2018 30.5 6.80 11.20
BBBY 180316P00032500 P Mar 16, 2018 32.5 8.40 13.00
BBBY 180316P00035000 P Mar 16, 2018 35.0 11.15 15.60
BBBY 180323C00015000 C Mar 23, 2018 15.0 4.80 9.20
BBBY 180323C00016000 C Mar 23, 2018 16.0 3.75 8.25
BBBY 180323C00016500 C Mar 23, 2018 16.5 3.50 7.70
BBBY 180323C00017000 C Mar 23, 2018 17.0 2.50 7.00
BBBY 180323C00017500 C Mar 23, 2018 17.5 2.12 6.35
BBBY 180323C00018000 C Mar 23, 2018 18.0 1.50 6.05
BBBY 180323C00018500 C Mar 23, 2018 18.5 1.32 5.75
BBBY 180323C00019000 C Mar 23, 2018 19.0 0.74 4.65
BBBY 180323C00019500 C Mar 23, 2018 19.5 0.51 4.05
BBBY 180323C00020000 C Mar 23, 2018 20.0 2.08 2.45
BBBY 180323C00020500 C Mar 23, 2018 20.5 1.70 1.86
BBBY 180323C00021000 C Mar 23, 2018 21.0 1.40 1.48
BBBY 180323C00021500 C Mar 23, 2018 21.5 1.06 1.15
BBBY 180323C00022000 C Mar 23, 2018 22.0 0.80 0.86
BBBY 180323C00022500 C Mar 23, 2018 22.5 0.58 0.64
BBBY 180323C00023000 C Mar 23, 2018 23.0 0.40 0.47
BBBY 180323C00023500 C Mar 23, 2018 23.5 0.28 0.34
BBBY 180323C00024000 C Mar 23, 2018 24.0 0.20 0.25
BBBY 180323C00024500 C Mar 23, 2018 24.5 0.13 0.18
BBBY 180323C00025000 C Mar 23, 2018 25.0 0.09 0.13
BBBY 180323C00025500 C Mar 23, 2018 25.5 0.05 0.13
BBBY 180323C00026000 C Mar 23, 2018 26.0 0.00 0.08
BBBY 180323C00026500 C Mar 23, 2018 26.5 0.00 0.06
BBBY 180323C00027000 C Mar 23, 2018 27.0 0.00 0.05
BBBY 180323C00027500 C Mar 23, 2018 27.5 0.00 0.04
BBBY 180323C00028000 C Mar 23, 2018 28.0 0.00 0.04
BBBY 180323C00028500 C Mar 23, 2018 28.5 0.00 0.04
BBBY 180323C00029000 C Mar 23, 2018 29.0 0.00 0.04
BBBY 180323C00029500 C Mar 23, 2018 29.5 0.00 0.05
BBBY 180323C00030000 C Mar 23, 2018 30.0 0.00 0.04
BBBY 180323P00015000 P Mar 23, 2018 15.0 0.00 0.07
BBBY 180323P00016000 P Mar 23, 2018 16.0 0.00 0.10
BBBY 180323P00016500 P Mar 23, 2018 16.5 0.00 0.04
BBBY 180323P00017000 P Mar 23, 2018 17.0 0.00 0.05
BBBY 180323P00017500 P Mar 23, 2018 17.5 0.00 0.07
BBBY 180323P00018000 P Mar 23, 2018 18.0 0.05 0.13
BBBY 180323P00018500 P Mar 23, 2018 18.5 0.08 0.13
BBBY 180323P00019000 P Mar 23, 2018 19.0 0.13 0.17
BBBY 180323P00019500 P Mar 23, 2018 19.5 0.18 0.24
BBBY 180323P00020000 P Mar 23, 2018 20.0 0.27 0.32
BBBY 180323P00020500 P Mar 23, 2018 20.5 0.38 0.44
BBBY 180323P00021000 P Mar 23, 2018 21.0 0.52 0.60
BBBY 180323P00021500 P Mar 23, 2018 21.5 0.72 0.76
BBBY 180323P00022000 P Mar 23, 2018 22.0 0.95 1.01
BBBY 180323P00022500 P Mar 23, 2018 22.5 1.24 1.29
BBBY 180323P00023000 P Mar 23, 2018 23.0 1.39 1.87
BBBY 180323P00023500 P Mar 23, 2018 23.5 1.74 2.09
BBBY 180323P00024000 P Mar 23, 2018 24.0 2.29 2.51
BBBY 180323P00024500 P Mar 23, 2018 24.5 2.00 4.50
BBBY 180323P00025000 P Mar 23, 2018 25.0 2.93 4.95
BBBY 180323P00025500 P Mar 23, 2018 25.5 1.64 6.10
BBBY 180323P00026000 P Mar 23, 2018 26.0 2.00 6.45
BBBY 180323P00026500 P Mar 23, 2018 26.5 2.56 6.95
BBBY 180323P00027000 P Mar 23, 2018 27.0 3.00 7.65
BBBY 180323P00027500 P Mar 23, 2018 27.5 3.50 8.10
BBBY 180323P00028000 P Mar 23, 2018 28.0 4.20 8.60
BBBY 180323P00028500 P Mar 23, 2018 28.5 4.55 9.20
BBBY 180323P00029000 P Mar 23, 2018 29.0 5.20 9.60
BBBY 180323P00029500 P Mar 23, 2018 29.5 5.55 10.20
BBBY 180323P00030000 P Mar 23, 2018 30.0 6.25 10.55
BBBY 180329C00015000 C Mar 29, 2018 15.0 5.00 9.25
BBBY 180329C00015500 C Mar 29, 2018 15.5 5.50 8.75
BBBY 180329C00016000 C Mar 29, 2018 16.0 4.05 8.30
BBBY 180329C00016500 C Mar 29, 2018 16.5 3.35 7.65
BBBY 180329C00017000 C Mar 29, 2018 17.0 2.55 6.70
BBBY 180329C00017500 C Mar 29, 2018 17.5 2.10 6.50
BBBY 180329C00018000 C Mar 29, 2018 18.0 1.68 6.15
BBBY 180329C00018500 C Mar 29, 2018 18.5 1.17 5.55
BBBY 180329C00019000 C Mar 29, 2018 19.0 1.04 5.30
BBBY 180329C00019500 C Mar 29, 2018 19.5 0.56 4.10
BBBY 180329C00020000 C Mar 29, 2018 20.0 1.98 2.33
BBBY 180329C00020500 C Mar 29, 2018 20.5 1.61 2.10
BBBY 180329C00021000 C Mar 29, 2018 21.0 1.46 1.55
BBBY 180329C00021500 C Mar 29, 2018 21.5 1.14 1.23
BBBY 180329C00022000 C Mar 29, 2018 22.0 0.87 0.96
BBBY 180329C00022500 C Mar 29, 2018 22.5 0.66 0.74
BBBY 180329C00023000 C Mar 29, 2018 23.0 0.49 0.56
BBBY 180329C00023500 C Mar 29, 2018 23.5 0.36 0.42
BBBY 180329C00024000 C Mar 29, 2018 24.0 0.25 0.31
BBBY 180329C00024500 C Mar 29, 2018 24.5 0.17 0.23
BBBY 180329C00025000 C Mar 29, 2018 25.0 0.12 0.17
BBBY 180329C00025500 C Mar 29, 2018 25.5 0.09 0.13
BBBY 180329C00026000 C Mar 29, 2018 26.0 0.06 0.12
BBBY 180329C00026500 C Mar 29, 2018 26.5 0.04 0.08
BBBY 180329C00027000 C Mar 29, 2018 27.0 0.00 0.06
BBBY 180329C00027500 C Mar 29, 2018 27.5 0.00 0.05
BBBY 180329C00028000 C Mar 29, 2018 28.0 0.00 0.04
BBBY 180329C00028500 C Mar 29, 2018 28.5 0.00 0.04
BBBY 180329C00029000 C Mar 29, 2018 29.0 0.00 0.04
BBBY 180329P00015000 P Mar 29, 2018 15.0 0.00 0.10
BBBY 180329P00015500 P Mar 29, 2018 15.5 0.00 0.04
BBBY 180329P00016000 P Mar 29, 2018 16.0 0.00 0.04
BBBY 180329P00016500 P Mar 29, 2018 16.5 0.00 0.06
BBBY 180329P00017000 P Mar 29, 2018 17.0 0.03 0.12
BBBY 180329P00017500 P Mar 29, 2018 17.5 0.05 0.13
BBBY 180329P00018000 P Mar 29, 2018 18.0 0.08 0.12
BBBY 180329P00018500 P Mar 29, 2018 18.5 0.12 0.16
BBBY 180329P00019000 P Mar 29, 2018 19.0 0.16 0.21
BBBY 180329P00019500 P Mar 29, 2018 19.5 0.23 0.29
BBBY 180329P00020000 P Mar 29, 2018 20.0 0.33 0.39
BBBY 180329P00020500 P Mar 29, 2018 20.5 0.46 0.50
BBBY 180329P00021000 P Mar 29, 2018 21.0 0.60 0.65
BBBY 180329P00021500 P Mar 29, 2018 21.5 0.80 0.86
BBBY 180329P00022000 P Mar 29, 2018 22.0 1.03 1.10
BBBY 180329P00022500 P Mar 29, 2018 22.5 1.32 1.36
BBBY 180329P00023000 P Mar 29, 2018 23.0 1.64 1.69
BBBY 180329P00023500 P Mar 29, 2018 23.5 2.00 2.05
BBBY 180329P00024000 P Mar 29, 2018 24.0 0.30 2.94
BBBY 180329P00024500 P Mar 29, 2018 24.5 1.75 3.15
BBBY 180329P00025000 P Mar 29, 2018 25.0 1.12 3.60
BBBY 180329P00025500 P Mar 29, 2018 25.5 1.58 6.20
BBBY 180329P00026000 P Mar 29, 2018 26.0 1.90 6.25
BBBY 180329P00026500 P Mar 29, 2018 26.5 2.51 7.05
BBBY 180329P00027000 P Mar 29, 2018 27.0 3.30 7.50
BBBY 180329P00027500 P Mar 29, 2018 27.5 3.40 7.95
BBBY 180329P00028000 P Mar 29, 2018 28.0 4.25 8.55
BBBY 180329P00028500 P Mar 29, 2018 28.5 4.85 9.05
BBBY 180329P00029000 P Mar 29, 2018 29.0 5.25 9.60
BBBY 180406C00015500 C Apr 06, 2018 15.5 4.95 8.75
BBBY 180406C00016000 C Apr 06, 2018 16.0 4.45 8.25
BBBY 180406C00016500 C Apr 06, 2018 16.5 3.45 7.80
BBBY 180406C00017000 C Apr 06, 2018 17.0 2.50 6.75
BBBY 180406C00017500 C Apr 06, 2018 17.5 2.10 6.40
BBBY 180406C00018000 C Apr 06, 2018 18.0 1.71 5.80
BBBY 180406C00018500 C Apr 06, 2018 18.5 1.12 5.25
BBBY 180406C00019000 C Apr 06, 2018 19.0 0.70 4.80
BBBY 180406C00019500 C Apr 06, 2018 19.5 0.30 4.80
BBBY 180406C00020000 C Apr 06, 2018 20.0 2.21 2.41
BBBY 180406C00020500 C Apr 06, 2018 20.5 1.85 2.20
BBBY 180406C00021000 C Apr 06, 2018 21.0 1.52 1.67
BBBY 180406C00021500 C Apr 06, 2018 21.5 1.22 1.53
BBBY 180406C00022000 C Apr 06, 2018 22.0 0.97 1.23
BBBY 180406C00022500 C Apr 06, 2018 22.5 0.76 1.02
BBBY 180406C00023000 C Apr 06, 2018 23.0 0.59 0.83
BBBY 180406C00023500 C Apr 06, 2018 23.5 0.45 0.53
BBBY 180406C00024000 C Apr 06, 2018 24.0 0.33 0.56
BBBY 180406C00024500 C Apr 06, 2018 24.5 0.24 0.46
BBBY 180406C00025000 C Apr 06, 2018 25.0 0.18 0.24
BBBY 180406C00025500 C Apr 06, 2018 25.5 0.12 0.18
BBBY 180406C00026000 C Apr 06, 2018 26.0 0.08 0.15
BBBY 180406C00026500 C Apr 06, 2018 26.5 0.06 0.11
BBBY 180406C00027000 C Apr 06, 2018 27.0 0.00 0.08
BBBY 180406C00027500 C Apr 06, 2018 27.5 0.00 0.07
BBBY 180406C00028000 C Apr 06, 2018 28.0 0.00 0.06
BBBY 180406C00028500 C Apr 06, 2018 28.5 0.00 0.04
BBBY 180406C00029000 C Apr 06, 2018 29.0 0.00 0.04
BBBY 180406C00029500 C Apr 06, 2018 29.5 0.00 0.04
BBBY 180406P00015500 P Apr 06, 2018 15.5 0.00 0.05
BBBY 180406P00016000 P Apr 06, 2018 16.0 0.00 0.06
BBBY 180406P00016500 P Apr 06, 2018 16.5 0.00 0.07
BBBY 180406P00017000 P Apr 06, 2018 17.0 0.05 0.14
BBBY 180406P00017500 P Apr 06, 2018 17.5 0.08 0.25
BBBY 180406P00018000 P Apr 06, 2018 18.0 0.06 0.28
BBBY 180406P00018500 P Apr 06, 2018 18.5 0.16 0.21
BBBY 180406P00019000 P Apr 06, 2018 19.0 0.23 0.27
BBBY 180406P00019500 P Apr 06, 2018 19.5 0.26 0.53
BBBY 180406P00020000 P Apr 06, 2018 20.0 0.35 0.64
BBBY 180406P00020500 P Apr 06, 2018 20.5 0.50 0.64
BBBY 180406P00021000 P Apr 06, 2018 21.0 0.71 0.81
BBBY 180406P00021500 P Apr 06, 2018 21.5 0.91 1.00
BBBY 180406P00022000 P Apr 06, 2018 22.0 1.14 1.27
BBBY 180406P00022500 P Apr 06, 2018 22.5 1.43 1.71
BBBY 180406P00023000 P Apr 06, 2018 23.0 1.69 2.06
BBBY 180406P00023500 P Apr 06, 2018 23.5 2.09 2.25
BBBY 180406P00024000 P Apr 06, 2018 24.0 2.25 2.84
BBBY 180406P00024500 P Apr 06, 2018 24.5 0.71 4.75
BBBY 180406P00025000 P Apr 06, 2018 25.0 1.20 5.60
BBBY 180406P00025500 P Apr 06, 2018 25.5 1.76 5.95
BBBY 180406P00026000 P Apr 06, 2018 26.0 1.90 6.30
BBBY 180406P00026500 P Apr 06, 2018 26.5 2.50 6.80
BBBY 180406P00027000 P Apr 06, 2018 27.0 3.00 7.50
BBBY 180406P00027500 P Apr 06, 2018 27.5 3.70 8.15
BBBY 180406P00028000 P Apr 06, 2018 28.0 4.35 8.60
BBBY 180406P00028500 P Apr 06, 2018 28.5 5.35 9.15
BBBY 180406P00029000 P Apr 06, 2018 29.0 5.40 9.60
BBBY 180406P00029500 P Apr 06, 2018 29.5 6.05 10.15
BBBY 180420C00012500 C Apr 20, 2018 12.5 7.15 11.75
BBBY 180420C00015000 C Apr 20, 2018 15.0 4.50 8.75
BBBY 180420C00017500 C Apr 20, 2018 17.5 2.99 6.90
BBBY 180420C00020000 C Apr 20, 2018 20.0 2.69 2.74
BBBY 180420C00022500 C Apr 20, 2018 22.5 1.29 1.35
BBBY 180420C00025000 C Apr 20, 2018 25.0 0.51 0.57
BBBY 180420C00027500 C Apr 20, 2018 27.5 0.18 0.24
BBBY 180420C00030000 C Apr 20, 2018 30.0 0.06 0.11
BBBY 180420C00032500 C Apr 20, 2018 32.5 0.00 0.05
BBBY 180420C00035000 C Apr 20, 2018 35.0 0.00 0.04
BBBY 180420P00012500 P Apr 20, 2018 12.5 0.00 0.04
BBBY 180420P00015000 P Apr 20, 2018 15.0 0.06 0.10
BBBY 180420P00017500 P Apr 20, 2018 17.5 0.26 0.30
BBBY 180420P00020000 P Apr 20, 2018 20.0 0.80 0.85
BBBY 180420P00022500 P Apr 20, 2018 22.5 1.91 1.98
BBBY 180420P00025000 P Apr 20, 2018 25.0 3.40 3.95
BBBY 180420P00027500 P Apr 20, 2018 27.5 3.55 7.50
BBBY 180420P00030000 P Apr 20, 2018 30.0 6.00 10.70
BBBY 180420P00032500 P Apr 20, 2018 32.5 8.45 12.90
BBBY 180420P00035000 P Apr 20, 2018 35.0 11.50 15.60
BBBY 180518C00012500 C May 18, 2018 12.5 7.00 11.80
BBBY 180518C00015000 C May 18, 2018 15.0 6.25 9.30
BBBY 180518C00017500 C May 18, 2018 17.5 4.65 6.30
BBBY 180518C00020000 C May 18, 2018 20.0 2.88 2.96
BBBY 180518C00022500 C May 18, 2018 22.5 1.51 1.58
BBBY 180518C00025000 C May 18, 2018 25.0 0.72 0.81
BBBY 180518C00027500 C May 18, 2018 27.5 0.30 0.34
BBBY 180518C00030000 C May 18, 2018 30.0 0.12 0.18
BBBY 180518C00032500 C May 18, 2018 32.5 0.05 0.10
BBBY 180518C00035000 C May 18, 2018 35.0 0.00 0.06
BBBY 180518C00037500 C May 18, 2018 37.5 0.00 0.07
BBBY 180518C00040000 C May 18, 2018 40.0 0.00 0.08
BBBY 180518C00042500 C May 18, 2018 42.5 0.00 0.06
BBBY 180518P00012500 P May 18, 2018 12.5 0.00 0.08
BBBY 180518P00015000 P May 18, 2018 15.0 0.11 0.18
BBBY 180518P00017500 P May 18, 2018 17.5 0.36 0.43
BBBY 180518P00020000 P May 18, 2018 20.0 0.98 1.02
BBBY 180518P00022500 P May 18, 2018 22.5 2.11 2.14
BBBY 180518P00025000 P May 18, 2018 25.0 3.80 3.95
BBBY 180518P00027500 P May 18, 2018 27.5 4.45 8.40
BBBY 180518P00030000 P May 18, 2018 30.0 6.90 10.80
BBBY 180518P00032500 P May 18, 2018 32.5 8.65 13.20
BBBY 180518P00035000 P May 18, 2018 35.0 11.75 15.60
BBBY 180518P00037500 P May 18, 2018 37.5 13.50 18.05
BBBY 180518P00040000 P May 18, 2018 40.0 15.90 20.45
BBBY 180518P00042500 P May 18, 2018 42.5 18.40 22.85
BBBY 180817C00012500 C Aug 17, 2018 12.5 7.40 11.85
BBBY 180817C00015000 C Aug 17, 2018 15.0 5.05 7.80
BBBY 180817C00017500 C Aug 17, 2018 17.5 3.10 7.40
BBBY 180817C00020000 C Aug 17, 2018 20.0 3.55 3.70
BBBY 180817C00022500 C Aug 17, 2018 22.5 2.17 2.34
BBBY 180817C00025000 C Aug 17, 2018 25.0 1.35 1.46
BBBY 180817C00027500 C Aug 17, 2018 27.5 0.77 0.91
BBBY 180817C00030000 C Aug 17, 2018 30.0 0.42 0.53
BBBY 180817C00032500 C Aug 17, 2018 32.5 0.24 0.33
BBBY 180817C00035000 C Aug 17, 2018 35.0 0.05 0.32
BBBY 180817P00012500 P Aug 17, 2018 12.5 0.17 0.24
BBBY 180817P00015000 P Aug 17, 2018 15.0 0.41 0.51
BBBY 180817P00017500 P Aug 17, 2018 17.5 0.80 0.99
BBBY 180817P00020000 P Aug 17, 2018 20.0 1.75 1.80
BBBY 180817P00022500 P Aug 17, 2018 22.5 2.83 3.05
BBBY 180817P00025000 P Aug 17, 2018 25.0 4.45 4.70
BBBY 180817P00027500 P Aug 17, 2018 27.5 6.40 6.85
BBBY 180817P00030000 P Aug 17, 2018 30.0 6.90 10.85
BBBY 180817P00032500 P Aug 17, 2018 32.5 9.20 13.40
BBBY 180817P00035000 P Aug 17, 2018 35.0 11.05 15.85
BBBY 190118C00010000 C Jan 18, 2019 10.0 9.95 14.40
BBBY 190118C00012500 C Jan 18, 2019 12.5 7.35 11.90
BBBY 190118C00015000 C Jan 18, 2019 15.0 5.25 7.85
BBBY 190118C00017500 C Jan 18, 2019 17.5 5.75 6.05
BBBY 190118C00020000 C Jan 18, 2019 20.0 4.25 4.45
BBBY 190118C00022500 C Jan 18, 2019 22.5 3.05 3.25
BBBY 190118C00025000 C Jan 18, 2019 25.0 1.52 2.28
BBBY 190118C00027500 C Jan 18, 2019 27.5 0.81 1.61
BBBY 190118C00030000 C Jan 18, 2019 30.0 0.50 1.16
BBBY 190118C00032500 C Jan 18, 2019 32.5 0.67 0.83
BBBY 190118C00035000 C Jan 18, 2019 35.0 0.44 0.56
BBBY 190118C00037500 C Jan 18, 2019 37.5 0.05 0.40
BBBY 190118C00040000 C Jan 18, 2019 40.0 0.19 0.51
BBBY 190118C00042500 C Jan 18, 2019 42.5 0.12 0.21
BBBY 190118C00045000 C Jan 18, 2019 45.0 0.06 0.16
BBBY 190118C00047500 C Jan 18, 2019 47.5 0.05 0.13
BBBY 190118C00050000 C Jan 18, 2019 50.0 0.01 0.30
BBBY 190118C00052500 C Jan 18, 2019 52.5 0.00 0.15
BBBY 190118C00055000 C Jan 18, 2019 55.0 0.00 0.12
BBBY 190118C00057500 C Jan 18, 2019 57.5 0.00 0.13
BBBY 190118C00060000 C Jan 18, 2019 60.0 0.00 0.28
BBBY 190118C00065000 C Jan 18, 2019 65.0 0.00 0.25
BBBY 190118C00070000 C Jan 18, 2019 70.0 0.00 0.21
BBBY 190118P00010000 P Jan 18, 2019 10.0 0.17 0.34
BBBY 190118P00012500 P Jan 18, 2019 12.5 0.45 0.54
BBBY 190118P00015000 P Jan 18, 2019 15.0 0.82 0.96
BBBY 190118P00017500 P Jan 18, 2019 17.5 1.20 1.63
BBBY 190118P00020000 P Jan 18, 2019 20.0 2.30 2.59
BBBY 190118P00022500 P Jan 18, 2019 22.5 3.70 3.85
BBBY 190118P00025000 P Jan 18, 2019 25.0 5.25 5.40
BBBY 190118P00027500 P Jan 18, 2019 27.5 7.00 7.25
BBBY 190118P00030000 P Jan 18, 2019 30.0 9.00 9.20
BBBY 190118P00032500 P Jan 18, 2019 32.5 10.90 11.45
BBBY 190118P00035000 P Jan 18, 2019 35.0 12.05 15.25
BBBY 190118P00037500 P Jan 18, 2019 37.5 13.60 18.10
BBBY 190118P00040000 P Jan 18, 2019 40.0 15.80 20.35
BBBY 190118P00042500 P Jan 18, 2019 42.5 18.50 23.00
BBBY 190118P00045000 P Jan 18, 2019 45.0 21.00 25.60
BBBY 190118P00047500 P Jan 18, 2019 47.5 23.70 28.20
BBBY 190118P00050000 P Jan 18, 2019 50.0 26.20 30.60
BBBY 190118P00052500 P Jan 18, 2019 52.5 28.50 33.20
BBBY 190118P00055000 P Jan 18, 2019 55.0 31.00 35.50
BBBY 190118P00057500 P Jan 18, 2019 57.5 33.50 38.00
BBBY 190118P00060000 P Jan 18, 2019 60.0 36.00 40.50
BBBY 190118P00065000 P Jan 18, 2019 65.0 40.90 45.45
BBBY 190118P00070000 P Jan 18, 2019 70.0 46.20 50.60
BBBY 200117C00007500 C Jan 17, 2020 7.5 12.00 16.80
BBBY 200117C00010000 C Jan 17, 2020 10.0 9.80 13.90
BBBY 200117C00012500 C Jan 17, 2020 12.5 9.50 11.55
BBBY 200117C00015000 C Jan 17, 2020 15.0 6.85 9.05
BBBY 200117C00017500 C Jan 17, 2020 17.5 6.05 7.90
BBBY 200117C00020000 C Jan 17, 2020 20.0 5.05 5.75
BBBY 200117C00022500 C Jan 17, 2020 22.5 3.75 4.70
BBBY 200117C00025000 C Jan 17, 2020 25.0 3.40 3.80
BBBY 200117C00027500 C Jan 17, 2020 27.5 2.54 3.05
BBBY 200117C00030000 C Jan 17, 2020 30.0 2.02 3.30
BBBY 200117C00032500 C Jan 17, 2020 32.5 1.44 2.22
BBBY 200117C00035000 C Jan 17, 2020 35.0 1.18 2.45
BBBY 200117C00037500 C Jan 17, 2020 37.5 0.90 2.12
BBBY 200117P00007500 P Jan 17, 2020 7.5 0.18 0.41
BBBY 200117P00010000 P Jan 17, 2020 10.0 0.49 0.99
BBBY 200117P00012500 P Jan 17, 2020 12.5 0.97 1.44
BBBY 200117P00015000 P Jan 17, 2020 15.0 1.63 1.93
BBBY 200117P00017500 P Jan 17, 2020 17.5 2.49 3.25
BBBY 200117P00020000 P Jan 17, 2020 20.0 3.60 3.90
BBBY 200117P00022500 P Jan 17, 2020 22.5 4.90 5.20
BBBY 200117P00025000 P Jan 17, 2020 25.0 6.40 7.45
BBBY 200117P00027500 P Jan 17, 2020 27.5 7.40 8.45
BBBY 200117P00030000 P Jan 17, 2020 30.0 9.15 11.25
BBBY 200117P00032500 P Jan 17, 2020 32.5 11.85 12.45
BBBY 200117P00035000 P Jan 17, 2020 35.0 14.00 15.35
BBBY 200117P00037500 P Jan 17, 2020 37.5 15.75 19.50
OPRA data is delayed 15 minutes.