Options Lookup

VL Survey Page (Jul 24, 2020) Premium Content
Bed Bath And Beyond Inc (BBBY)

As of Sep 22 2020 3:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBBY 200925C00005000 C Sep 25, 2020 5.0 6.85 11.10
BBBY 200925C00006500 C Sep 25, 2020 6.5 6.90 9.25
BBBY 200925C00007000 C Sep 25, 2020 7.0 6.45 7.90
BBBY 200925C00007500 C Sep 25, 2020 7.5 6.05 7.35
BBBY 200925C00008000 C Sep 25, 2020 8.0 5.50 6.25
BBBY 200925C00008500 C Sep 25, 2020 8.5 5.15 5.75
BBBY 200925C00009000 C Sep 25, 2020 9.0 4.70 5.15
BBBY 200925C00009500 C Sep 25, 2020 9.5 4.05 4.60
BBBY 200925C00010000 C Sep 25, 2020 10.0 3.90 4.15
BBBY 200925C00010500 C Sep 25, 2020 10.5 3.40 3.60
BBBY 200925C00011000 C Sep 25, 2020 11.0 2.94 3.10
BBBY 200925C00011500 C Sep 25, 2020 11.5 2.28 2.55
BBBY 200925C00012000 C Sep 25, 2020 12.0 1.91 2.04
BBBY 200925C00012500 C Sep 25, 2020 12.5 1.41 1.52
BBBY 200925C00013000 C Sep 25, 2020 13.0 1.04 1.22
BBBY 200925C00013500 C Sep 25, 2020 13.5 0.63 0.74
BBBY 200925C00014000 C Sep 25, 2020 14.0 0.39 0.45
BBBY 200925C00014500 C Sep 25, 2020 14.5 0.22 0.25
BBBY 200925C00015000 C Sep 25, 2020 15.0 0.10 0.13
BBBY 200925C00015500 C Sep 25, 2020 15.5 0.05 0.10
BBBY 200925C00016000 C Sep 25, 2020 16.0 0.02 0.06
BBBY 200925C00016500 C Sep 25, 2020 16.5 0.01 0.11
BBBY 200925C00017500 C Sep 25, 2020 17.5 0.00 0.13
BBBY 200925C00020000 C Sep 25, 2020 20.0 0.00 0.01
BBBY 200925P00005000 P Sep 25, 2020 5.0 0.00 0.01
BBBY 200925P00006500 P Sep 25, 2020 6.5 0.00 0.24
BBBY 200925P00007000 P Sep 25, 2020 7.0 0.00 0.01
BBBY 200925P00007500 P Sep 25, 2020 7.5 0.00 0.04
BBBY 200925P00008000 P Sep 25, 2020 8.0 0.00 0.08
BBBY 200925P00008500 P Sep 25, 2020 8.5 0.00 1.50
BBBY 200925P00009000 P Sep 25, 2020 9.0 0.00 0.02
BBBY 200925P00009500 P Sep 25, 2020 9.5 0.00 0.02
BBBY 200925P00010000 P Sep 25, 2020 10.0 0.00 0.02
BBBY 200925P00010500 P Sep 25, 2020 10.5 0.01 0.02
BBBY 200925P00011000 P Sep 25, 2020 11.0 0.02 0.03
BBBY 200925P00011500 P Sep 25, 2020 11.5 0.02 0.03
BBBY 200925P00012000 P Sep 25, 2020 12.0 0.03 0.05
BBBY 200925P00012500 P Sep 25, 2020 12.5 0.05 0.08
BBBY 200925P00013000 P Sep 25, 2020 13.0 0.13 0.15
BBBY 200925P00013500 P Sep 25, 2020 13.5 0.23 0.28
BBBY 200925P00014000 P Sep 25, 2020 14.0 0.43 0.52
BBBY 200925P00014500 P Sep 25, 2020 14.5 0.55 0.86
BBBY 200925P00015000 P Sep 25, 2020 15.0 1.05 1.30
BBBY 200925P00015500 P Sep 25, 2020 15.5 1.51 1.72
BBBY 200925P00016000 P Sep 25, 2020 16.0 2.00 2.21
BBBY 200925P00016500 P Sep 25, 2020 16.5 2.26 2.73
BBBY 200925P00017500 P Sep 25, 2020 17.5 3.40 3.75
BBBY 200925P00020000 P Sep 25, 2020 20.0 5.80 6.30
BBBY 201002C00005000 C Oct 02, 2020 5.0 8.05 9.85
BBBY 201002C00006000 C Oct 02, 2020 6.0 5.55 9.80
BBBY 201002C00007000 C Oct 02, 2020 7.0 6.40 7.25
BBBY 201002C00007500 C Oct 02, 2020 7.5 5.75 6.55
BBBY 201002C00008000 C Oct 02, 2020 8.0 5.60 6.45
BBBY 201002C00008500 C Oct 02, 2020 8.5 5.20 5.70
BBBY 201002C00009000 C Oct 02, 2020 9.0 4.85 5.20
BBBY 201002C00009500 C Oct 02, 2020 9.5 4.35 4.60
BBBY 201002C00010000 C Oct 02, 2020 10.0 3.80 4.25
BBBY 201002C00010500 C Oct 02, 2020 10.5 3.45 4.20
BBBY 201002C00011000 C Oct 02, 2020 11.0 3.10 3.25
BBBY 201002C00011500 C Oct 02, 2020 11.5 2.62 2.83
BBBY 201002C00012000 C Oct 02, 2020 12.0 2.29 2.41
BBBY 201002C00012500 C Oct 02, 2020 12.5 1.93 2.14
BBBY 201002C00013000 C Oct 02, 2020 13.0 1.63 1.74
BBBY 201002C00013500 C Oct 02, 2020 13.5 1.31 1.42
BBBY 201002C00014000 C Oct 02, 2020 14.0 1.08 1.16
BBBY 201002C00014500 C Oct 02, 2020 14.5 0.88 0.95
BBBY 201002C00015000 C Oct 02, 2020 15.0 0.66 0.75
BBBY 201002C00015500 C Oct 02, 2020 15.5 0.56 0.62
BBBY 201002C00016000 C Oct 02, 2020 16.0 0.43 0.50
BBBY 201002C00016500 C Oct 02, 2020 16.5 0.34 0.40
BBBY 201002C00017000 C Oct 02, 2020 17.0 0.27 0.33
BBBY 201002C00018000 C Oct 02, 2020 18.0 0.15 0.20
BBBY 201002C00020000 C Oct 02, 2020 20.0 0.05 0.11
BBBY 201002P00005000 P Oct 02, 2020 5.0 0.00 0.12
BBBY 201002P00006000 P Oct 02, 2020 6.0 0.00 0.24
BBBY 201002P00007000 P Oct 02, 2020 7.0 0.00 0.15
BBBY 201002P00007500 P Oct 02, 2020 7.5 0.00 0.11
BBBY 201002P00008000 P Oct 02, 2020 8.0 0.02 0.03
BBBY 201002P00008500 P Oct 02, 2020 8.5 0.00 0.14
BBBY 201002P00009000 P Oct 02, 2020 9.0 0.01 0.14
BBBY 201002P00009500 P Oct 02, 2020 9.5 0.07 0.10
BBBY 201002P00010000 P Oct 02, 2020 10.0 0.10 0.14
BBBY 201002P00010500 P Oct 02, 2020 10.5 0.14 0.20
BBBY 201002P00011000 P Oct 02, 2020 11.0 0.20 0.25
BBBY 201002P00011500 P Oct 02, 2020 11.5 0.28 0.34
BBBY 201002P00012000 P Oct 02, 2020 12.0 0.42 0.47
BBBY 201002P00012500 P Oct 02, 2020 12.5 0.53 0.60
BBBY 201002P00013000 P Oct 02, 2020 13.0 0.70 0.80
BBBY 201002P00013500 P Oct 02, 2020 13.5 0.91 0.97
BBBY 201002P00014000 P Oct 02, 2020 14.0 1.15 1.26
BBBY 201002P00014500 P Oct 02, 2020 14.5 1.44 1.59
BBBY 201002P00015000 P Oct 02, 2020 15.0 1.75 1.95
BBBY 201002P00015500 P Oct 02, 2020 15.5 2.10 2.24
BBBY 201002P00016000 P Oct 02, 2020 16.0 2.46 2.69
BBBY 201002P00016500 P Oct 02, 2020 16.5 2.88 3.00
BBBY 201002P00017000 P Oct 02, 2020 17.0 3.20 3.50
BBBY 201002P00018000 P Oct 02, 2020 18.0 4.05 4.40
BBBY 201002P00020000 P Oct 02, 2020 20.0 6.05 6.20
BBBY 201009C00005000 C Oct 09, 2020 5.0 6.50 11.00
BBBY 201009C00006000 C Oct 09, 2020 6.0 5.55 9.95
BBBY 201009C00006500 C Oct 09, 2020 6.5 6.75 7.85
BBBY 201009C00007500 C Oct 09, 2020 7.5 5.85 6.80
BBBY 201009C00008000 C Oct 09, 2020 8.0 5.60 6.30
BBBY 201009C00008500 C Oct 09, 2020 8.5 5.20 5.75
BBBY 201009C00009000 C Oct 09, 2020 9.0 4.85 5.85
BBBY 201009C00009500 C Oct 09, 2020 9.5 4.25 4.70
BBBY 201009C00010000 C Oct 09, 2020 10.0 3.95 4.25
BBBY 201009C00010500 C Oct 09, 2020 10.5 3.45 3.80
BBBY 201009C00011000 C Oct 09, 2020 11.0 2.96 3.35
BBBY 201009C00011500 C Oct 09, 2020 11.5 2.73 2.97
BBBY 201009C00012000 C Oct 09, 2020 12.0 2.35 2.61
BBBY 201009C00012500 C Oct 09, 2020 12.5 2.04 2.27
BBBY 201009C00013000 C Oct 09, 2020 13.0 1.70 1.93
BBBY 201009C00013500 C Oct 09, 2020 13.5 1.54 1.67
BBBY 201009C00014000 C Oct 09, 2020 14.0 1.29 1.41
BBBY 201009C00014500 C Oct 09, 2020 14.5 0.99 1.17
BBBY 201009C00015000 C Oct 09, 2020 15.0 0.80 0.90
BBBY 201009C00015500 C Oct 09, 2020 15.5 0.65 0.81
BBBY 201009C00016000 C Oct 09, 2020 16.0 0.43 0.64
BBBY 201009C00016500 C Oct 09, 2020 16.5 0.22 0.73
BBBY 201009C00017000 C Oct 09, 2020 17.0 0.31 0.44
BBBY 201009C00017500 C Oct 09, 2020 17.5 0.20 0.33
BBBY 201009C00020000 C Oct 09, 2020 20.0 0.02 0.15
BBBY 201009P00005000 P Oct 09, 2020 5.0 0.00 0.46
BBBY 201009P00006000 P Oct 09, 2020 6.0 0.00 0.47
BBBY 201009P00006500 P Oct 09, 2020 6.5 0.00 0.48
BBBY 201009P00007500 P Oct 09, 2020 7.5 0.00 0.51
BBBY 201009P00008000 P Oct 09, 2020 8.0 0.00 0.09
BBBY 201009P00008500 P Oct 09, 2020 8.5 0.00 0.17
BBBY 201009P00009000 P Oct 09, 2020 9.0 0.03 0.13
BBBY 201009P00009500 P Oct 09, 2020 9.5 0.05 0.22
BBBY 201009P00010000 P Oct 09, 2020 10.0 0.15 0.25
BBBY 201009P00010500 P Oct 09, 2020 10.5 0.20 0.32
BBBY 201009P00011000 P Oct 09, 2020 11.0 0.30 0.41
BBBY 201009P00011500 P Oct 09, 2020 11.5 0.21 0.49
BBBY 201009P00012000 P Oct 09, 2020 12.0 0.47 0.67
BBBY 201009P00012500 P Oct 09, 2020 12.5 0.66 0.83
BBBY 201009P00013000 P Oct 09, 2020 13.0 0.90 1.00
BBBY 201009P00013500 P Oct 09, 2020 13.5 1.12 1.21
BBBY 201009P00014000 P Oct 09, 2020 14.0 1.34 1.47
BBBY 201009P00014500 P Oct 09, 2020 14.5 1.49 1.79
BBBY 201009P00015000 P Oct 09, 2020 15.0 1.69 2.22
BBBY 201009P00015500 P Oct 09, 2020 15.5 2.07 2.42
BBBY 201009P00016000 P Oct 09, 2020 16.0 2.55 2.80
BBBY 201009P00016500 P Oct 09, 2020 16.5 2.66 3.25
BBBY 201009P00017000 P Oct 09, 2020 17.0 3.30 3.65
BBBY 201009P00017500 P Oct 09, 2020 17.5 3.70 4.10
BBBY 201009P00020000 P Oct 09, 2020 20.0 5.90 6.40
BBBY 201016C00003000 C Oct 16, 2020 3.0 10.85 11.05
BBBY 201016C00004000 C Oct 16, 2020 4.0 9.85 10.05
BBBY 201016C00005000 C Oct 16, 2020 5.0 8.80 9.05
BBBY 201016C00006000 C Oct 16, 2020 6.0 7.80 8.05
BBBY 201016C00007000 C Oct 16, 2020 7.0 6.75 7.05
BBBY 201016C00007500 C Oct 16, 2020 7.5 6.35 6.60
BBBY 201016C00008000 C Oct 16, 2020 8.0 5.85 6.15
BBBY 201016C00008500 C Oct 16, 2020 8.5 5.30 5.65
BBBY 201016C00009000 C Oct 16, 2020 9.0 5.00 5.15
BBBY 201016C00009500 C Oct 16, 2020 9.5 4.50 4.75
BBBY 201016C00010000 C Oct 16, 2020 10.0 4.05 4.25
BBBY 201016C00010500 C Oct 16, 2020 10.5 3.65 3.80
BBBY 201016C00011000 C Oct 16, 2020 11.0 3.20 3.45
BBBY 201016C00011500 C Oct 16, 2020 11.5 2.87 3.00
BBBY 201016C00012000 C Oct 16, 2020 12.0 2.42 2.64
BBBY 201016C00012500 C Oct 16, 2020 12.5 2.18 2.30
BBBY 201016C00013000 C Oct 16, 2020 13.0 1.91 1.99
BBBY 201016C00013500 C Oct 16, 2020 13.5 1.64 1.72
BBBY 201016C00014000 C Oct 16, 2020 14.0 1.39 1.45
BBBY 201016C00014500 C Oct 16, 2020 14.5 1.17 1.23
BBBY 201016C00015000 C Oct 16, 2020 15.0 0.95 1.05
BBBY 201016C00015500 C Oct 16, 2020 15.5 0.80 0.88
BBBY 201016C00016000 C Oct 16, 2020 16.0 0.66 0.72
BBBY 201016C00016500 C Oct 16, 2020 16.5 0.54 0.60
BBBY 201016C00017000 C Oct 16, 2020 17.0 0.42 0.49
BBBY 201016C00017500 C Oct 16, 2020 17.5 0.35 0.40
BBBY 201016C00018000 C Oct 16, 2020 18.0 0.28 0.35
BBBY 201016C00019000 C Oct 16, 2020 19.0 0.18 0.22
BBBY 201016C00020000 C Oct 16, 2020 20.0 0.11 0.15
BBBY 201016P00003000 P Oct 16, 2020 3.0 0.00 0.02
BBBY 201016P00004000 P Oct 16, 2020 4.0 0.00 0.04
BBBY 201016P00005000 P Oct 16, 2020 5.0 0.00 0.05
BBBY 201016P00006000 P Oct 16, 2020 6.0 0.00 0.08
BBBY 201016P00007000 P Oct 16, 2020 7.0 0.03 0.09
BBBY 201016P00007500 P Oct 16, 2020 7.5 0.00 0.13
BBBY 201016P00008000 P Oct 16, 2020 8.0 0.06 0.10
BBBY 201016P00008500 P Oct 16, 2020 8.5 0.09 0.15
BBBY 201016P00009000 P Oct 16, 2020 9.0 0.12 0.15
BBBY 201016P00009500 P Oct 16, 2020 9.5 0.16 0.20
BBBY 201016P00010000 P Oct 16, 2020 10.0 0.23 0.24
BBBY 201016P00010500 P Oct 16, 2020 10.5 0.29 0.34
BBBY 201016P00011000 P Oct 16, 2020 11.0 0.38 0.42
BBBY 201016P00011500 P Oct 16, 2020 11.5 0.50 0.55
BBBY 201016P00012000 P Oct 16, 2020 12.0 0.64 0.68
BBBY 201016P00012500 P Oct 16, 2020 12.5 0.80 0.85
BBBY 201016P00013000 P Oct 16, 2020 13.0 1.00 1.05
BBBY 201016P00013500 P Oct 16, 2020 13.5 1.22 1.28
BBBY 201016P00014000 P Oct 16, 2020 14.0 1.48 1.53
BBBY 201016P00014500 P Oct 16, 2020 14.5 1.73 1.81
BBBY 201016P00015000 P Oct 16, 2020 15.0 2.03 2.12
BBBY 201016P00015500 P Oct 16, 2020 15.5 2.36 2.45
BBBY 201016P00016000 P Oct 16, 2020 16.0 2.71 2.84
BBBY 201016P00016500 P Oct 16, 2020 16.5 3.10 3.20
BBBY 201016P00017000 P Oct 16, 2020 17.0 3.50 3.65
BBBY 201016P00017500 P Oct 16, 2020 17.5 3.90 4.00
BBBY 201016P00018000 P Oct 16, 2020 18.0 4.25 4.50
BBBY 201016P00019000 P Oct 16, 2020 19.0 5.10 5.35
BBBY 201016P00020000 P Oct 16, 2020 20.0 6.15 6.35
BBBY 201023C00005000 C Oct 23, 2020 5.0 7.20 10.35
BBBY 201023C00006000 C Oct 23, 2020 6.0 7.45 8.40
BBBY 201023C00006500 C Oct 23, 2020 6.5 7.15 7.85
BBBY 201023C00007500 C Oct 23, 2020 7.5 6.00 6.80
BBBY 201023C00008000 C Oct 23, 2020 8.0 5.65 6.55
BBBY 201023C00008500 C Oct 23, 2020 8.5 5.35 5.80
BBBY 201023C00009000 C Oct 23, 2020 9.0 4.80 5.30
BBBY 201023C00009500 C Oct 23, 2020 9.5 4.40 5.00
BBBY 201023C00010000 C Oct 23, 2020 10.0 2.50 4.40
BBBY 201023C00010500 C Oct 23, 2020 10.5 3.60 3.90
BBBY 201023C00011000 C Oct 23, 2020 11.0 3.15 3.55
BBBY 201023C00011500 C Oct 23, 2020 11.5 2.53 3.30
BBBY 201023C00012000 C Oct 23, 2020 12.0 2.44 3.45
BBBY 201023C00012500 C Oct 23, 2020 12.5 2.12 2.50
BBBY 201023C00013000 C Oct 23, 2020 13.0 1.90 2.14
BBBY 201023C00013500 C Oct 23, 2020 13.5 1.63 1.81
BBBY 201023C00014000 C Oct 23, 2020 14.0 1.40 1.60
BBBY 201023C00014500 C Oct 23, 2020 14.5 0.19 1.36
BBBY 201023C00015000 C Oct 23, 2020 15.0 0.71 1.16
BBBY 201023C00015500 C Oct 23, 2020 15.5 0.63 1.02
BBBY 201023C00016000 C Oct 23, 2020 16.0 0.66 0.85
BBBY 201023C00016500 C Oct 23, 2020 16.5 0.54 0.73
BBBY 201023C00017000 C Oct 23, 2020 17.0 0.45 0.75
BBBY 201023C00017500 C Oct 23, 2020 17.5 0.32 0.53
BBBY 201023C00020000 C Oct 23, 2020 20.0 0.09 0.29
BBBY 201023P00005000 P Oct 23, 2020 5.0 0.00 0.71
BBBY 201023P00006000 P Oct 23, 2020 6.0 0.01 0.23
BBBY 201023P00006500 P Oct 23, 2020 6.5 0.00 0.72
BBBY 201023P00007500 P Oct 23, 2020 7.5 0.00 0.45
BBBY 201023P00008000 P Oct 23, 2020 8.0 0.01 0.25
BBBY 201023P00008500 P Oct 23, 2020 8.5 0.06 0.23
BBBY 201023P00009000 P Oct 23, 2020 9.0 0.10 0.27
BBBY 201023P00009500 P Oct 23, 2020 9.5 0.14 0.32
BBBY 201023P00010000 P Oct 23, 2020 10.0 0.20 0.40
BBBY 201023P00010500 P Oct 23, 2020 10.5 0.28 0.50
BBBY 201023P00011000 P Oct 23, 2020 11.0 0.33 0.59
BBBY 201023P00011500 P Oct 23, 2020 11.5 0.53 0.72
BBBY 201023P00012000 P Oct 23, 2020 12.0 0.75 0.82
BBBY 201023P00012500 P Oct 23, 2020 12.5 0.83 1.02
BBBY 201023P00013000 P Oct 23, 2020 13.0 1.02 1.19
BBBY 201023P00013500 P Oct 23, 2020 13.5 1.22 1.39
BBBY 201023P00014000 P Oct 23, 2020 14.0 1.49 1.69
BBBY 201023P00014500 P Oct 23, 2020 14.5 1.69 1.98
BBBY 201023P00015000 P Oct 23, 2020 15.0 2.10 2.34
BBBY 201023P00015500 P Oct 23, 2020 15.5 2.32 2.62
BBBY 201023P00016000 P Oct 23, 2020 16.0 2.52 3.10
BBBY 201023P00016500 P Oct 23, 2020 16.5 3.20 3.40
BBBY 201023P00017000 P Oct 23, 2020 17.0 2.35 4.00
BBBY 201023P00017500 P Oct 23, 2020 17.5 3.90 4.30
BBBY 201023P00020000 P Oct 23, 2020 20.0 6.05 6.50
BBBY 201030C00006000 C Oct 30, 2020 6.0 6.65 8.45
BBBY 201030C00006500 C Oct 30, 2020 6.5 7.20 7.85
BBBY 201030C00007000 C Oct 30, 2020 7.0 6.60 7.40
BBBY 201030C00007500 C Oct 30, 2020 7.5 6.00 7.10
BBBY 201030C00008000 C Oct 30, 2020 8.0 4.75 6.90
BBBY 201030C00008500 C Oct 30, 2020 8.5 5.30 6.45
BBBY 201030C00009000 C Oct 30, 2020 9.0 4.90 5.35
BBBY 201030C00009500 C Oct 30, 2020 9.5 4.45 4.95
BBBY 201030C00010000 C Oct 30, 2020 10.0 4.10 4.55
BBBY 201030C00010500 C Oct 30, 2020 10.5 3.65 4.15
BBBY 201030C00011000 C Oct 30, 2020 11.0 3.20 3.70
BBBY 201030C00011500 C Oct 30, 2020 11.5 2.93 3.25
BBBY 201030C00012000 C Oct 30, 2020 12.0 2.60 3.05
BBBY 201030C00012500 C Oct 30, 2020 12.5 2.25 4.00
BBBY 201030C00013000 C Oct 30, 2020 13.0 2.01 2.31
BBBY 201030C00013500 C Oct 30, 2020 13.5 1.69 2.17
BBBY 201030C00014000 C Oct 30, 2020 14.0 1.47 1.78
BBBY 201030C00014500 C Oct 30, 2020 14.5 1.24 1.73
BBBY 201030C00015000 C Oct 30, 2020 15.0 1.09 1.45
BBBY 201030C00015500 C Oct 30, 2020 15.5 0.95 1.35
BBBY 201030C00016000 C Oct 30, 2020 16.0 0.80 1.21
BBBY 201030C00017000 C Oct 30, 2020 17.0 0.60 0.92
BBBY 201030C00017500 C Oct 30, 2020 17.5 0.46 0.86
BBBY 201030C00018000 C Oct 30, 2020 18.0 0.40 0.60
BBBY 201030C00020000 C Oct 30, 2020 20.0 0.20 0.39
BBBY 201030P00006000 P Oct 30, 2020 6.0 0.00 0.76
BBBY 201030P00006500 P Oct 30, 2020 6.5 0.00 0.79
BBBY 201030P00007000 P Oct 30, 2020 7.0 0.00 0.82
BBBY 201030P00007500 P Oct 30, 2020 7.5 0.00 0.21
BBBY 201030P00008000 P Oct 30, 2020 8.0 0.03 0.25
BBBY 201030P00008500 P Oct 30, 2020 8.5 0.13 0.29
BBBY 201030P00009000 P Oct 30, 2020 9.0 0.11 0.36
BBBY 201030P00009500 P Oct 30, 2020 9.5 0.17 0.44
BBBY 201030P00010000 P Oct 30, 2020 10.0 0.31 0.51
BBBY 201030P00010500 P Oct 30, 2020 10.5 0.42 0.79
BBBY 201030P00011000 P Oct 30, 2020 11.0 0.45 0.68
BBBY 201030P00011500 P Oct 30, 2020 11.5 0.60 0.84
BBBY 201030P00012000 P Oct 30, 2020 12.0 0.79 1.00
BBBY 201030P00012500 P Oct 30, 2020 12.5 0.98 1.17
BBBY 201030P00013000 P Oct 30, 2020 13.0 1.17 1.51
BBBY 201030P00013500 P Oct 30, 2020 13.5 1.33 1.60
BBBY 201030P00014000 P Oct 30, 2020 14.0 1.63 1.90
BBBY 201030P00014500 P Oct 30, 2020 14.5 1.96 2.15
BBBY 201030P00015000 P Oct 30, 2020 15.0 2.18 2.46
BBBY 201030P00015500 P Oct 30, 2020 15.5 2.51 2.79
BBBY 201030P00016000 P Oct 30, 2020 16.0 2.92 3.15
BBBY 201030P00017000 P Oct 30, 2020 17.0 3.60 4.05
BBBY 201030P00017500 P Oct 30, 2020 17.5 4.00 4.45
BBBY 201030P00018000 P Oct 30, 2020 18.0 4.45 4.80
BBBY 201030P00020000 P Oct 30, 2020 20.0 6.20 6.65
BBBY 201120C00001000 C Nov 20, 2020 1.0 12.85 13.05
BBBY 201120C00002000 C Nov 20, 2020 2.0 11.85 12.05
BBBY 201120C00003000 C Nov 20, 2020 3.0 10.80 11.05
BBBY 201120C00004000 C Nov 20, 2020 4.0 9.75 10.10
BBBY 201120C00005000 C Nov 20, 2020 5.0 8.80 9.10
BBBY 201120C00006000 C Nov 20, 2020 6.0 7.75 8.10
BBBY 201120C00007000 C Nov 20, 2020 7.0 6.90 7.15
BBBY 201120C00008000 C Nov 20, 2020 8.0 6.00 6.35
BBBY 201120C00009000 C Nov 20, 2020 9.0 5.20 5.35
BBBY 201120C00010000 C Nov 20, 2020 10.0 4.35 4.55
BBBY 201120C00011000 C Nov 20, 2020 11.0 3.60 3.80
BBBY 201120C00012000 C Nov 20, 2020 12.0 2.95 3.15
BBBY 201120C00013000 C Nov 20, 2020 13.0 2.41 2.55
BBBY 201120C00014000 C Nov 20, 2020 14.0 1.90 2.05
BBBY 201120C00015000 C Nov 20, 2020 15.0 1.39 1.63
BBBY 201120C00016000 C Nov 20, 2020 16.0 1.13 1.29
BBBY 201120C00017000 C Nov 20, 2020 17.0 0.91 1.01
BBBY 201120C00018000 C Nov 20, 2020 18.0 0.65 0.77
BBBY 201120C00019000 C Nov 20, 2020 19.0 0.49 0.63
BBBY 201120C00020000 C Nov 20, 2020 20.0 0.37 0.44
BBBY 201120P00001000 P Nov 20, 2020 1.0 0.00 0.02
BBBY 201120P00002000 P Nov 20, 2020 2.0 0.00 0.05
BBBY 201120P00003000 P Nov 20, 2020 3.0 0.00 0.08
BBBY 201120P00004000 P Nov 20, 2020 4.0 0.01 0.09
BBBY 201120P00005000 P Nov 20, 2020 5.0 0.04 0.09
BBBY 201120P00006000 P Nov 20, 2020 6.0 0.08 0.15
BBBY 201120P00007000 P Nov 20, 2020 7.0 0.04 0.22
BBBY 201120P00008000 P Nov 20, 2020 8.0 0.20 0.27
BBBY 201120P00009000 P Nov 20, 2020 9.0 0.38 0.44
BBBY 201120P00010000 P Nov 20, 2020 10.0 0.54 0.63
BBBY 201120P00011000 P Nov 20, 2020 11.0 0.80 0.89
BBBY 201120P00012000 P Nov 20, 2020 12.0 1.18 1.29
BBBY 201120P00013000 P Nov 20, 2020 13.0 1.54 1.65
BBBY 201120P00014000 P Nov 20, 2020 14.0 2.05 2.15
BBBY 201120P00015000 P Nov 20, 2020 15.0 2.57 2.73
BBBY 201120P00016000 P Nov 20, 2020 16.0 3.30 3.40
BBBY 201120P00017000 P Nov 20, 2020 17.0 4.00 4.15
BBBY 201120P00018000 P Nov 20, 2020 18.0 4.80 4.95
BBBY 201120P00019000 P Nov 20, 2020 19.0 5.60 5.75
BBBY 201120P00020000 P Nov 20, 2020 20.0 6.45 6.60
BBBY 201218C00003000 C Dec 18, 2020 3.0 10.80 11.05
BBBY 201218C00004000 C Dec 18, 2020 4.0 9.75 10.10
BBBY 201218C00005000 C Dec 18, 2020 5.0 8.75 9.20
BBBY 201218C00006000 C Dec 18, 2020 6.0 7.80 8.15
BBBY 201218C00007000 C Dec 18, 2020 7.0 7.05 7.20
BBBY 201218C00008000 C Dec 18, 2020 8.0 6.15 6.35
BBBY 201218C00009000 C Dec 18, 2020 9.0 5.35 5.55
BBBY 201218C00010000 C Dec 18, 2020 10.0 4.55 4.75
BBBY 201218C00011000 C Dec 18, 2020 11.0 3.85 4.10
BBBY 201218C00012000 C Dec 18, 2020 12.0 3.25 3.45
BBBY 201218C00013000 C Dec 18, 2020 13.0 2.68 2.85
BBBY 201218C00014000 C Dec 18, 2020 14.0 2.18 2.37
BBBY 201218C00015000 C Dec 18, 2020 15.0 1.78 1.96
BBBY 201218C00016000 C Dec 18, 2020 16.0 1.36 1.62
BBBY 201218C00017000 C Dec 18, 2020 17.0 1.11 1.31
BBBY 201218C00018000 C Dec 18, 2020 18.0 0.93 1.04
BBBY 201218C00019000 C Dec 18, 2020 19.0 0.71 0.84
BBBY 201218C00020000 C Dec 18, 2020 20.0 0.55 0.68
BBBY 201218P00003000 P Dec 18, 2020 3.0 0.00 0.08
BBBY 201218P00004000 P Dec 18, 2020 4.0 0.00 0.14
BBBY 201218P00005000 P Dec 18, 2020 5.0 0.00 0.16
BBBY 201218P00006000 P Dec 18, 2020 6.0 0.12 0.15
BBBY 201218P00007000 P Dec 18, 2020 7.0 0.21 0.27
BBBY 201218P00008000 P Dec 18, 2020 8.0 0.35 0.42
BBBY 201218P00009000 P Dec 18, 2020 9.0 0.53 0.60
BBBY 201218P00010000 P Dec 18, 2020 10.0 0.77 0.84
BBBY 201218P00011000 P Dec 18, 2020 11.0 1.05 1.17
BBBY 201218P00012000 P Dec 18, 2020 12.0 1.31 1.53
BBBY 201218P00013000 P Dec 18, 2020 13.0 1.77 1.96
BBBY 201218P00014000 P Dec 18, 2020 14.0 2.36 2.48
BBBY 201218P00015000 P Dec 18, 2020 15.0 2.82 3.10
BBBY 201218P00016000 P Dec 18, 2020 16.0 3.60 3.75
BBBY 201218P00017000 P Dec 18, 2020 17.0 4.30 4.40
BBBY 201218P00018000 P Dec 18, 2020 18.0 5.05 5.20
BBBY 201218P00019000 P Dec 18, 2020 19.0 5.85 6.00
BBBY 201218P00020000 P Dec 18, 2020 20.0 6.65 6.85
BBBY 210115C00002500 C Jan 15, 2021 2.5 11.30 11.55
BBBY 210115C00004000 C Jan 15, 2021 4.0 9.75 10.15
BBBY 210115C00005000 C Jan 15, 2021 5.0 8.75 9.15
BBBY 210115C00006000 C Jan 15, 2021 6.0 7.90 8.30
BBBY 210115C00007500 C Jan 15, 2021 7.5 6.70 6.95
BBBY 210115C00009000 C Jan 15, 2021 9.0 5.40 5.85
BBBY 210115C00010000 C Jan 15, 2021 10.0 4.85 5.10
BBBY 210115C00011000 C Jan 15, 2021 11.0 4.15 4.45
BBBY 210115C00012500 C Jan 15, 2021 12.5 3.30 3.55
BBBY 210115C00014000 C Jan 15, 2021 14.0 2.56 2.78
BBBY 210115C00015000 C Jan 15, 2021 15.0 2.18 2.35
BBBY 210115C00016000 C Jan 15, 2021 16.0 1.94 2.04
BBBY 210115C00017500 C Jan 15, 2021 17.5 1.33 1.58
BBBY 210115C00019000 C Jan 15, 2021 19.0 0.96 1.22
BBBY 210115C00020000 C Jan 15, 2021 20.0 0.87 1.03
BBBY 210115C00022500 C Jan 15, 2021 22.5 0.52 0.67
BBBY 210115C00025000 C Jan 15, 2021 25.0 0.38 0.44
BBBY 210115C00027500 C Jan 15, 2021 27.5 0.18 0.31
BBBY 210115C00030000 C Jan 15, 2021 30.0 0.12 0.21
BBBY 210115C00032500 C Jan 15, 2021 32.5 0.06 0.17
BBBY 210115C00035000 C Jan 15, 2021 35.0 0.00 0.11
BBBY 210115C00037500 C Jan 15, 2021 37.5 0.00 0.08
BBBY 210115P00002500 P Jan 15, 2021 2.5 0.05 0.06
BBBY 210115P00004000 P Jan 15, 2021 4.0 0.05 0.17
BBBY 210115P00005000 P Jan 15, 2021 5.0 0.15 0.23
BBBY 210115P00006000 P Jan 15, 2021 6.0 0.24 0.32
BBBY 210115P00007500 P Jan 15, 2021 7.5 0.45 0.56
BBBY 210115P00009000 P Jan 15, 2021 9.0 0.79 0.86
BBBY 210115P00010000 P Jan 15, 2021 10.0 1.06 1.15
BBBY 210115P00011000 P Jan 15, 2021 11.0 1.36 1.51
BBBY 210115P00012500 P Jan 15, 2021 12.5 2.07 2.16
BBBY 210115P00014000 P Jan 15, 2021 14.0 2.73 2.92
BBBY 210115P00015000 P Jan 15, 2021 15.0 3.40 3.55
BBBY 210115P00016000 P Jan 15, 2021 16.0 3.90 4.20
BBBY 210115P00017500 P Jan 15, 2021 17.5 4.85 5.30
BBBY 210115P00019000 P Jan 15, 2021 19.0 6.20 6.45
BBBY 210115P00020000 P Jan 15, 2021 20.0 6.95 7.30
BBBY 210115P00022500 P Jan 15, 2021 22.5 9.10 9.50
BBBY 210115P00025000 P Jan 15, 2021 25.0 11.35 11.75
BBBY 210115P00027500 P Jan 15, 2021 27.5 13.80 14.20
BBBY 210115P00030000 P Jan 15, 2021 30.0 16.20 16.60
BBBY 210115P00032500 P Jan 15, 2021 32.5 18.60 19.05
BBBY 210115P00035000 P Jan 15, 2021 35.0 20.95 21.50
BBBY 210115P00037500 P Jan 15, 2021 37.5 23.50 23.95
BBBY 210219C00002000 C Feb 19, 2021 2.0 11.80 12.05
BBBY 210219C00003000 C Feb 19, 2021 3.0 10.80 11.05
BBBY 210219C00004000 C Feb 19, 2021 4.0 9.75 10.20
BBBY 210219C00005000 C Feb 19, 2021 5.0 8.80 9.35
BBBY 210219C00006000 C Feb 19, 2021 6.0 7.95 8.30
BBBY 210219C00007000 C Feb 19, 2021 7.0 7.15 7.50
BBBY 210219C00008000 C Feb 19, 2021 8.0 6.30 6.80
BBBY 210219C00009000 C Feb 19, 2021 9.0 5.70 5.95
BBBY 210219C00010000 C Feb 19, 2021 10.0 4.95 5.30
BBBY 210219C00011000 C Feb 19, 2021 11.0 4.25 4.65
BBBY 210219C00012000 C Feb 19, 2021 12.0 3.80 4.05
BBBY 210219C00013000 C Feb 19, 2021 13.0 3.35 3.55
BBBY 210219C00014000 C Feb 19, 2021 14.0 2.89 3.05
BBBY 210219C00015000 C Feb 19, 2021 15.0 2.49 2.64
BBBY 210219C00016000 C Feb 19, 2021 16.0 2.04 2.33
BBBY 210219C00017000 C Feb 19, 2021 17.0 1.81 2.03
BBBY 210219C00018000 C Feb 19, 2021 18.0 1.53 1.67
BBBY 210219C00020000 C Feb 19, 2021 20.0 1.06 1.25
BBBY 210219C00025000 C Feb 19, 2021 25.0 0.35 0.59
BBBY 210219P00002000 P Feb 19, 2021 2.0 0.00 0.12
BBBY 210219P00003000 P Feb 19, 2021 3.0 0.01 0.16
BBBY 210219P00004000 P Feb 19, 2021 4.0 0.01 0.23
BBBY 210219P00005000 P Feb 19, 2021 5.0 0.13 0.28
BBBY 210219P00006000 P Feb 19, 2021 6.0 0.31 0.39
BBBY 210219P00007000 P Feb 19, 2021 7.0 0.48 0.57
BBBY 210219P00008000 P Feb 19, 2021 8.0 0.70 0.77
BBBY 210219P00009000 P Feb 19, 2021 9.0 0.97 1.06
BBBY 210219P00010000 P Feb 19, 2021 10.0 1.28 1.38
BBBY 210219P00011000 P Feb 19, 2021 11.0 1.66 1.75
BBBY 210219P00012000 P Feb 19, 2021 12.0 2.09 2.21
BBBY 210219P00013000 P Feb 19, 2021 13.0 2.53 2.69
BBBY 210219P00014000 P Feb 19, 2021 14.0 3.10 3.25
BBBY 210219P00015000 P Feb 19, 2021 15.0 3.70 3.85
BBBY 210219P00016000 P Feb 19, 2021 16.0 4.30 4.50
BBBY 210219P00017000 P Feb 19, 2021 17.0 5.00 5.20
BBBY 210219P00018000 P Feb 19, 2021 18.0 5.70 5.90
BBBY 210219P00020000 P Feb 19, 2021 20.0 7.15 7.45
BBBY 210219P00025000 P Feb 19, 2021 25.0 11.40 11.90
BBBY 210521C00003000 C May 21, 2021 3.0 10.75 11.20
BBBY 210521C00005000 C May 21, 2021 5.0 9.10 9.40
BBBY 210521C00006000 C May 21, 2021 6.0 8.30 8.55
BBBY 210521C00007000 C May 21, 2021 7.0 7.60 7.75
BBBY 210521C00008000 C May 21, 2021 8.0 6.75 7.30
BBBY 210521C00009000 C May 21, 2021 9.0 6.15 6.50
BBBY 210521C00010000 C May 21, 2021 10.0 5.50 5.90
BBBY 210521C00011000 C May 21, 2021 11.0 5.00 5.25
BBBY 210521C00012000 C May 21, 2021 12.0 4.50 4.80
BBBY 210521C00013000 C May 21, 2021 13.0 4.00 4.20
BBBY 210521C00014000 C May 21, 2021 14.0 3.60 3.90
BBBY 210521C00015000 C May 21, 2021 15.0 3.20 3.40
BBBY 210521C00016000 C May 21, 2021 16.0 2.86 3.05
BBBY 210521C00017000 C May 21, 2021 17.0 2.46 2.72
BBBY 210521C00018000 C May 21, 2021 18.0 2.20 2.52
BBBY 210521C00019000 C May 21, 2021 19.0 1.98 2.22
BBBY 210521C00020000 C May 21, 2021 20.0 1.64 1.97
BBBY 210521C00021000 C May 21, 2021 21.0 1.56 1.75
BBBY 210521C00025000 C May 21, 2021 25.0 0.92 1.16
BBBY 210521P00003000 P May 21, 2021 3.0 0.01 0.27
BBBY 210521P00005000 P May 21, 2021 5.0 0.39 0.47
BBBY 210521P00006000 P May 21, 2021 6.0 0.58 0.68
BBBY 210521P00007000 P May 21, 2021 7.0 0.83 0.94
BBBY 210521P00008000 P May 21, 2021 8.0 1.11 1.24
BBBY 210521P00009000 P May 21, 2021 9.0 1.46 1.59
BBBY 210521P00010000 P May 21, 2021 10.0 1.84 1.98
BBBY 210521P00011000 P May 21, 2021 11.0 2.29 2.43
BBBY 210521P00012000 P May 21, 2021 12.0 2.78 2.92
BBBY 210521P00013000 P May 21, 2021 13.0 3.30 3.45
BBBY 210521P00014000 P May 21, 2021 14.0 3.85 4.00
BBBY 210521P00015000 P May 21, 2021 15.0 4.45 4.65
BBBY 210521P00016000 P May 21, 2021 16.0 5.10 5.25
BBBY 210521P00017000 P May 21, 2021 17.0 5.65 5.95
BBBY 210521P00018000 P May 21, 2021 18.0 6.50 6.70
BBBY 210521P00019000 P May 21, 2021 19.0 7.25 7.45
BBBY 210521P00020000 P May 21, 2021 20.0 8.00 8.25
BBBY 210521P00021000 P May 21, 2021 21.0 8.80 9.00
BBBY 210521P00025000 P May 21, 2021 25.0 12.00 12.40
BBBY 220121C00003000 C Jan 21, 2022 3.0 10.85 11.45
BBBY 220121C00005000 C Jan 21, 2022 5.0 9.35 9.85
BBBY 220121C00008000 C Jan 21, 2022 8.0 7.55 7.90
BBBY 220121C00010000 C Jan 21, 2022 10.0 6.60 7.00
BBBY 220121C00012000 C Jan 21, 2022 12.0 5.65 6.05
BBBY 220121C00015000 C Jan 21, 2022 15.0 4.45 4.95
BBBY 220121C00017000 C Jan 21, 2022 17.0 3.90 4.35
BBBY 220121C00020000 C Jan 21, 2022 20.0 3.25 3.50
BBBY 220121C00022000 C Jan 21, 2022 22.0 2.66 3.10
BBBY 220121C00025000 C Jan 21, 2022 25.0 2.13 2.50
BBBY 220121C00030000 C Jan 21, 2022 30.0 1.37 1.92
BBBY 220121P00003000 P Jan 21, 2022 3.0 0.35 0.58
BBBY 220121P00005000 P Jan 21, 2022 5.0 0.85 1.08
BBBY 220121P00008000 P Jan 21, 2022 8.0 1.90 2.32
BBBY 220121P00010000 P Jan 21, 2022 10.0 2.89 3.20
BBBY 220121P00012000 P Jan 21, 2022 12.0 4.05 4.30
BBBY 220121P00015000 P Jan 21, 2022 15.0 5.90 6.25
BBBY 220121P00017000 P Jan 21, 2022 17.0 7.25 7.70
BBBY 220121P00020000 P Jan 21, 2022 20.0 9.45 9.95
BBBY 220121P00022000 P Jan 21, 2022 22.0 11.05 11.35
BBBY 220121P00025000 P Jan 21, 2022 25.0 13.50 13.90
BBBY 220121P00030000 P Jan 21, 2022 30.0 17.75 18.20
BBBY 230120C00003000 C Jan 20, 2023 3.0 11.10 11.75
BBBY 230120C00005000 C Jan 20, 2023 5.0 9.85 10.60
BBBY 230120C00008000 C Jan 20, 2023 8.0 8.35 9.20
BBBY 230120C00010000 C Jan 20, 2023 10.0 7.50 8.20
BBBY 230120C00012000 C Jan 20, 2023 12.0 6.80 7.65
BBBY 230120C00015000 C Jan 20, 2023 15.0 5.80 6.75
BBBY 230120C00017000 C Jan 20, 2023 17.0 5.15 6.00
BBBY 230120C00020000 C Jan 20, 2023 20.0 4.50 5.60
BBBY 230120C00022000 C Jan 20, 2023 22.0 4.00 5.15
BBBY 230120C00025000 C Jan 20, 2023 25.0 3.35 4.70
BBBY 230120P00003000 P Jan 20, 2023 3.0 0.62 0.96
BBBY 230120P00005000 P Jan 20, 2023 5.0 1.35 1.84
BBBY 230120P00008000 P Jan 20, 2023 8.0 2.85 3.40
BBBY 230120P00010000 P Jan 20, 2023 10.0 4.00 4.60
BBBY 230120P00012000 P Jan 20, 2023 12.0 5.25 5.85
BBBY 230120P00015000 P Jan 20, 2023 15.0 7.25 7.90
BBBY 230120P00017000 P Jan 20, 2023 17.0 8.60 9.45
BBBY 230120P00020000 P Jan 20, 2023 20.0 10.80 11.80
BBBY 230120P00022000 P Jan 20, 2023 22.0 12.35 13.40
BBBY 230120P00025000 P Jan 20, 2023 25.0 14.75 15.95

OPRA data is delayed 15 minutes.