Bed Bath & Beyond Inc $63.29

down -0.66


31/7/2014 04:00 PM  |  NASDAQ : BBBY  
Industries : Retail / Home Furnishing Stores
Last Trade: 63.29
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.66 (-1.03 %)
Prev Close: 63.95
Open: 63.38
Bid: 63.30
Ask: 63.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBBY Trend Analysis - it has underperformed the S&P 500 by 32%
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1401H45 16.75 0.00 17.90 156.0 18.65 472.0 0.0 0
45.00 BBBY1416H45 153.50 135.75 18.00 73.0 19.00 572.0 10.0 10
47.50 BBBY1401H47.5 128.50 113.20 15.40 202.0 16.15 488.0 10.0 10
47.50 BBBY1416H47.5 129.00 113.75 15.50 67.0 16.95 582.0 10.0 10
50.00 BBBY1401H50 103.50 90.60 12.90 172.0 13.65 480.0 10.0 10
50.00 BBBY1408H50 11.65 0.00 12.65 253.0 13.90 727.0 0.0 0
50.00 BBBY1416H50 12.50 -0.55 13.00 52.0 14.05 1074.0 10.0 99
50.00 BBBY1422H50 104.00 92.35 12.75 166.0 13.70 393.0 10.0 10
50.00 BBBY1429H50 104.50 91.90 12.70 224.0 13.70 524.0 10.0 10
50.50 BBBY1422H50.5 100.50 89.35 12.20 339.0 13.45 601.0 10.0 10
51.00 BBBY1422H51 11.05 0.00 10.80 176.0 14.35 551.0 0.0 0
51.00 BBBY1429H51 11.35 0.00 10.95 200.0 13.90 200.0 0.0 0
51.50 BBBY1422H51.5 10.20 0.00 10.30 177.0 13.85 530.0 0.0 0
52.00 BBBY1422H52 7.60 -2.65 9.80 177.0 13.40 577.0 1.0 1
52.00 BBBY1429H52 10.45 0.00 9.95 200.0 12.90 200.0 0.0 0
52.50 BBBY1401H52.5 9.85 0.00 9.45 135.0 11.40 216.0 0.0 0
52.50 BBBY1408H52.5 10.05 0.00 10.15 243.0 11.15 727.0 0.0 0
52.50 BBBY1416H52.5 8.45 -1.85 10.50 214.0 11.55 626.0 1.0 32
52.50 BBBY1422H52.5 9.85 0.00 9.30 177.0 12.45 586.0 0.0 0
52.50 BBBY1429H52.5 9.85 0.00 9.50 200.0 12.90 300.0 0.0 0
53.00 BBBY1422H53 9.35 0.00 8.95 168.0 11.90 544.0 0.0 0
53.00 BBBY1429H53 9.50 0.00 9.00 110.0 12.40 388.0 0.0 0
53.50 BBBY1401H53.5 9.90 0.45 9.40 120.0 10.60 450.0 5.0 3
53.50 BBBY1422H53.5 8.75 0.00 8.55 174.0 11.35 586.0 0.0 0
53.50 BBBY1429H53.5 8.90 0.00 9.30 83.0 11.40 438.0 0.0 0
54.00 BBBY1401H54 3.85 -5.10 8.90 138.0 10.05 438.0 1.0 2
54.00 BBBY1408H54 6.20 -2.70 9.00 214.0 10.05 787.0 1.0 1
54.00 BBBY1422H54 8.90 0.00 7.55 209.0 10.20 549.0 0.0 0
54.00 BBBY1429H54 8.95 0.00 8.95 155.0 10.05 300.0 0.0 0
54.50 BBBY1401H54.5 8.55 -0.15 8.40 114.0 9.55 274.0 2.0 18
54.50 BBBY1408H54.5 8.65 0.00 8.50 123.0 9.10 535.0 0.0 0
54.50 BBBY1422H54.5 8.50 0.00 8.45 176.0 9.20 192.0 0.0 0
54.50 BBBY1429H54.5 8.50 0.00 8.50 51.0 9.70 423.0 0.0 0
55.00 BBBY1401H55 7.75 0.00 7.90 196.0 8.75 237.0 0.0 0
55.00 BBBY1408H55 3.10 -5.05 8.00 292.0 9.05 854.0 2.0 12
55.00 BBBY1416H55 8.35 -0.75 8.00 281.0 8.50 620.0 4.0 3,329
55.00 BBBY1422H55 5.10 -2.90 8.00 91.0 8.70 548.0 5.0 5
55.00 BBBY1429H55 7.95 0.00 7.95 51.0 9.10 415.0 0.0 0
55.50 BBBY1401H55.5 7.55 0.10 7.40 127.0 8.25 240.0 8.0 8
55.50 BBBY1408H55.5 2.30 -5.35 7.50 281.0 8.55 854.0 22.0 22
55.50 BBBY1422H55.5 7.50 0.00 7.45 178.0 8.00 115.0 0.0 0
55.50 BBBY1429H55.5 7.45 0.00 7.50 161.0 8.80 211.0 0.0 0
56.00 BBBY1401H56 7.05 0.10 6.95 96.0 7.75 601.0 20.0 30
56.00 BBBY1408H56 4.15 -3.00 7.05 276.0 8.05 854.0 8.0 8
56.00 BBBY1422H56 2.75 -4.30 7.00 132.0 7.50 517.0 2.0 2
56.00 BBBY1429H56 7.00 0.00 7.00 51.0 7.55 451.0 0.0 0
56.50 BBBY1401H56.5 6.55 0.10 6.45 93.0 7.25 571.0 5.0 31
56.50 BBBY1408H56.5 2.04 -4.61 6.50 306.0 7.55 506.0 1.0 3
56.50 BBBY1416H56.5 6.95 0.00 6.50 233.0 7.25 647.0 0.0 0
56.50 BBBY1422H56.5 6.55 0.00 6.50 126.0 7.00 497.0 0.0 0
56.50 BBBY1429H56.5 6.50 0.00 6.55 161.0 7.60 211.0 0.0 0
57.00 BBBY1401H57 6.05 0.10 5.95 107.0 6.75 528.0 10.0 68
57.00 BBBY1408H57 1.70 -4.45 6.00 362.0 7.05 506.0 12.0 22
57.00 BBBY1416H57 6.45 0.00 6.00 240.0 6.50 314.0 0.0 0
57.00 BBBY1422H57 6.25 0.00 6.00 249.0 7.10 588.0 4.0 20
57.00 BBBY1429H57 4.45 -1.55 6.05 51.0 7.10 627.0 16.0 16
57.50 BBBY1401H57.5 6.55 0.00 5.45 111.0 6.25 601.0 1.0 57
57.50 BBBY1408H57.5 4.25 -1.45 5.50 228.0 6.55 1195.0 6.0 16
57.50 BBBY1416H57.5 6.60 0.00 5.50 370.0 6.00 259.0 151.0 1,473
57.50 BBBY1422H57.5 2.56 -2.99 5.50 176.0 6.05 192.0 1.0 1
57.50 BBBY1429H57.5 5.55 0.00 5.55 51.0 6.25 423.0 0.0 0
58.00 BBBY1401H58 4.26 -0.69 4.95 324.0 5.75 1073.0 1.0 38
58.00 BBBY1408H58 4.40 -0.80 5.00 170.0 6.05 1166.0 20.0 35
58.00 BBBY1416H58 5.50 0.00 5.00 215.0 5.80 629.0 0.0 0
58.00 BBBY1422H58 4.60 -0.45 5.05 256.0 5.45 64.0 1.0 6
58.00 BBBY1429H58 3.65 -1.70 5.10 41.0 5.35 63.0 6.0 11
58.50 BBBY1401H58.5 4.00 -0.45 4.45 311.0 5.55 1414.0 10.0 56
58.50 BBBY1408H58.5 2.90 -1.80 4.50 129.0 5.55 942.0 2.0 26
58.50 BBBY1416H58.5 5.08 0.00 4.55 101.0 5.30 862.0 3.0 20
58.50 BBBY1422H58.5 3.20 -1.45 4.55 177.0 4.95 42.0 2.0 104
58.50 BBBY1429H58.5 1.92 -2.73 4.60 53.0 5.30 662.0 100.0 14
59.00 BBBY1401H59 4.00 0.00 4.00 361.0 5.00 1364.0 8.0 53
59.00 BBBY1408H59 1.78 -2.42 4.00 227.0 5.05 975.0 20.0 846
59.00 BBBY1416H59 3.14 -1.41 4.05 252.0 4.60 865.0 17.0 17
59.00 BBBY1422H59 1.00 -3.15 4.10 186.0 4.80 960.0 2.0 6
59.00 BBBY1429H59 4.45 0.00 4.20 41.0 5.20 674.0 0.0 0
59.50 BBBY1401H59.5 3.50 0.00 3.50 184.0 4.25 1538.0 31.0 109
59.50 BBBY1408H59.5 1.49 -2.21 3.50 514.0 4.55 957.0 10.0 57
59.50 BBBY1416H59.5 3.31 -0.89 3.60 656.0 3.95 20.0 17.0 8
59.50 BBBY1422H59.5 2.45 -1.25 3.70 143.0 4.15 1192.0 1.0 161
59.50 BBBY1429H59.5 3.75 0.00 3.75 166.0 4.75 845.0 0.0 0
60.00 BBBY1401H60 3.25 -0.90 3.00 195.0 3.50 819.0 7.0 83
60.00 BBBY1408H60 3.65 0.00 3.05 344.0 3.80 970.0 3.0 610
60.00 BBBY1416H60 3.28 -0.72 3.15 330.0 3.40 201.0 43.0 8,516
60.00 BBBY1422H60 1.95 -2.05 3.20 478.0 3.85 1204.0 5.0 77
60.00 BBBY1429H60 2.77 -1.23 3.30 183.0 4.25 874.0 20.0 143
60.50 BBBY1401H60.5 2.80 0.31 2.52 110.0 2.99 1414.0 16.0 22
60.50 BBBY1408H60.5 3.50 0.00 2.56 365.0 3.15 747.0 9.0 31
60.50 BBBY1416H60.5 2.75 -0.55 2.69 450.0 3.15 821.0 34.0 10
60.50 BBBY1422H60.5 1.51 -1.84 2.85 112.0 3.20 1232.0 10.0 29
60.50 BBBY1429H60.5 2.07 -1.28 2.90 391.0 3.50 605.0 1.0 106
61.00 BBBY1401H61 2.46 0.46 2.04 288.0 2.72 1286.0 16.0 85
61.00 BBBY1408H61 1.26 -1.40 2.10 444.0 2.56 419.0 15.0 35
61.00 BBBY1416H61 2.75 0.00 2.50 21.0 2.62 90.0 18.0 447
61.00 BBBY1422H61 1.62 -1.30 2.47 10.0 2.61 625.0 2.0 8
61.00 BBBY1429H61 2.80 -0.50 2.62 97.0 2.81 32.0 1.0 191
61.50 BBBY1401H61.5 1.70 0.13 1.51 209.0 2.05 1382.0 2.0 16
61.50 BBBY1408H61.5 2.40 0.00 1.68 484.0 2.02 53.0 1.0 2
61.50 BBBY1416H61.5 2.35 0.00 2.09 61.0 2.20 57.0 21.0 64
61.50 BBBY1422H61.5 1.35 -1.43 2.08 80.0 2.23 609.0 1.0 23
61.50 BBBY1429H61.5 2.28 -0.62 2.25 141.0 2.45 40.0 2.0 43
62.00 BBBY1401H62 0.70 -0.89 1.06 475.0 1.30 50.0 19.0 43
62.00 BBBY1408H62 1.57 -0.44 1.29 1182.0 1.59 40.0 21.0 83
62.00 BBBY1416H62 1.65 -0.65 1.74 30.0 1.81 45.0 6.0 147
62.00 BBBY1422H62 1.76 -0.63 1.72 214.0 1.83 104.0 2.0 35
62.00 BBBY1429H62 2.41 -0.10 1.91 188.0 2.11 77.0 20.0 12
62.50 BBBY1401H62.5 0.71 -0.52 0.62 741.0 0.83 43.0 14.0 127
62.50 BBBY1408H62.5 1.12 -0.56 1.01 11.0 1.09 67.0 26.0 96
62.50 BBBY1416H62.5 1.32 -0.63 1.28 57.0 1.37 249.0 598.0 7,386
62.50 BBBY1422H62.5 1.83 0.00 1.42 395.0 1.57 113.0 63.0 92
62.50 BBBY1429H62.5 1.34 -0.79 1.60 172.0 1.78 67.0 10.0 57
63.00 BBBY1401H63 0.36 -0.78 0.46 12.0 0.50 20.0 31.0 118
63.00 BBBY1408H63 0.95 -0.37 0.75 45.0 0.79 27.0 23.0 65
63.00 BBBY1416H63 1.04 -0.51 0.99 30.0 1.08 235.0 433.0 217
63.00 BBBY1422H63 1.60 0.00 1.13 175.0 1.27 828.0 10.0 6
63.00 BBBY1429H63 0.81 -0.99 1.26 245.0 1.37 20.0 23.0 168
63.50 BBBY1401H63.5 0.13 -0.47 0.15 50.0 0.20 64.0 54.0 119
63.50 BBBY1408H63.5 0.61 -0.36 0.58 29.0 0.62 20.0 40.0 14
63.50 BBBY1416H63.5 0.80 -0.39 0.83 21.0 0.89 12.0 59.0 156
63.50 BBBY1422H63.5 1.05 -0.23 0.92 379.0 1.07 59.0 3.0 62
63.50 BBBY1429H63.5 1.00 -0.51 1.04 371.0 1.19 85.0 1.0 69
64.00 BBBY1401H64 0.07 -0.34 0.06 21.0 0.10 198.0 83.0 383
64.00 BBBY1408H64 0.37 -0.31 0.34 40.0 0.39 49.0 20.0 56
64.00 BBBY1416H64 0.63 -0.30 0.63 4.0 0.69 51.0 58.0 372
64.00 BBBY1422H64 0.28 -0.87 0.69 542.0 0.80 145.0 10.0 12
64.00 BBBY1429H64 1.00 -0.25 0.84 418.0 1.01 284.0 24.0 70
64.50 BBBY1401H64.5 0.21 0.00 0.02 65.0 0.13 972.0 205.0 267
64.50 BBBY1408H64.5 0.55 0.00 0.27 20.0 0.29 85.0 7.0 10
64.50 BBBY1416H64.5 0.42 -0.29 0.45 31.0 0.52 106.0 526.0 649
64.50 BBBY1422H64.5 0.54 -0.34 0.53 347.0 0.65 66.0 60.0 64
64.50 BBBY1429H64.5 1.00 0.00 0.66 375.0 0.82 584.0 5.0 20
65.00 BBBY1401H65 0.10 0.00 0.06 328.0 0.22 1301.0 131.0 171
65.00 BBBY1408H65 0.38 0.00 0.14 286.0 0.23 174.0 29.0 736
65.00 BBBY1416H65 0.33 -0.22 0.32 92.0 0.34 112.0 111.0 4,457
65.00 BBBY1422H65 0.33 -0.36 0.41 181.0 0.53 50.0 1.0 1
65.00 BBBY1429H65 0.81 0.00 0.51 470.0 0.67 422.0 4.0 4
65.50 BBBY1401H65.5 0.04 -0.08 0.01 154.0 0.10 621.0 14.0 14
65.50 BBBY1408H65.5 0.21 0.00 0.06 381.0 0.21 426.0 0.0 0
65.50 BBBY1416H65.5 0.36 -0.07 0.21 62.0 0.26 359.0 2.0 310
65.50 BBBY1429H65.5 0.30 -0.34 0.40 343.0 0.54 481.0 1.0 3
66.00 BBBY1401H66 0.05 0.00 0.01 66.0 0.09 226.0 0.0 0
66.00 BBBY1408H66 0.12 0.00 0.01 10.0 0.25 393.0 0.0 0
66.00 BBBY1416H66 0.33 0.00 0.15 7.0 0.19 3.0 225.0 304
66.00 BBBY1422H66 0.39 0.00 0.24 395.0 0.33 110.0 0.0 0
66.00 BBBY1429H66 0.55 0.00 0.32 425.0 0.43 617.0 10.0 10
66.50 BBBY1401H66.5 0.03 -0.02 0.01 68.0 0.09 226.0 5.0 16
66.50 BBBY1408H66.5 0.07 0.00 0.01 10.0 0.25 370.0 0.0 0
66.50 BBBY1429H66.5 0.19 -0.21 0.25 209.0 0.35 412.0 5.0 35
67.00 BBBY1401H67 0.37 0.32 0.01 65.0 0.09 253.0 5.0 5
67.00 BBBY1408H67 0.04 0.00 0.01 10.0 0.17 381.0 0.0 0
67.00 BBBY1422H67 0.27 0.00 0.15 120.0 0.21 135.0 23.0 254
67.00 BBBY1429H67 0.31 0.00 0.20 102.0 0.30 399.0 0.0 0
67.50 BBBY1401H67.5 0.05 0.00 0.01 83.0 0.14 975.0 0.0 0
67.50 BBBY1408H67.5 0.02 0.00 0.02 230.0 0.17 752.0 0.0 0
67.50 BBBY1416H67.5 0.10 -0.03 0.07 116.0 0.12 52.0 26.0 3,466
68.00 BBBY1401H68 0.03 -0.02 0.01 28.0 0.14 851.0 2.0 2
68.00 BBBY1408H68 0.01 0.00 0.01 137.0 0.15 834.0 0.0 0
68.50 BBBY1401H68.5 0.05 0.00 0.00 0.0 0.14 491.0 0.0 0
68.50 BBBY1408H68.5 0.06 0.00 0.01 92.0 0.15 545.0 0.0 0
69.00 BBBY1401H69 0.23 0.18 0.01 85.0 0.14 970.0 5.0 5
69.00 BBBY1408H69 0.06 0.00 0.01 51.0 0.17 489.0 0.0 0
70.00 BBBY1401H70 0.25 0.20 0.01 3.0 0.08 239.0 4.0 2
70.00 BBBY1408H70 0.05 0.00 0.01 42.0 0.15 262.0 0.0 0
70.00 BBBY1416H70 0.07 0.00 0.03 23.0 0.06 11.0 262.0 11,020
72.50 BBBY1401H72.5 0.05 0.00 0.00 0.0 0.08 354.0 0.0 0
72.50 BBBY1416H72.5 0.03 -0.02 0.01 48.0 0.12 10.0 17.0 4,925
75.00 BBBY1401H75 0.05 0.00 0.00 0.0 0.14 538.0 0.0 0
75.00 BBBY1416H75 0.04 0.00 0.01 4.0 0.03 44.0 1.0 415
77.50 BBBY1416H77.5 0.03 0.00 0.01 10.0 0.03 54.0 2.0 270
80.00 BBBY1401H80 0.15 0.00 0.00 0.0 0.08 342.0 0.0 0
80.00 BBBY1416H80 0.02 -0.01 0.01 10.0 0.03 62.0 1.0 452
82.50 BBBY1416H82.5 0.04 0.01 0.01 22.0 0.03 89.0 13.0 119
85.00 BBBY1416H85 0.04 0.01 0.01 10.0 0.03 119.0 5.0 69
87.50 BBBY1416H87.5 2.47 0.00 2.47 16.0 2.64 1.0 0.0 0
90.00 BBBY1416H90 0.05 0.02 0.01 15.0 0.03 156.0 20.0 100

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1401T45 0.14 0.00 0.00 0.0 0.08 288.0 0.0 0
45.00 BBBY1416T45 0.02 0.00 0.01 10.0 0.02 317.0 2.0 67
47.50 BBBY1401T47.5 0.15 0.00 0.00 0.0 0.08 279.0 0.0 0
47.50 BBBY1416T47.5 0.03 0.02 0.01 10.0 0.01 10.0 10.0 10
50.00 BBBY1401T50 0.15 0.00 0.00 0.0 0.08 247.0 0.0 0
50.00 BBBY1408T50 0.03 0.00 0.00 0.0 0.08 355.0 0.0 0
50.00 BBBY1416T50 0.01 -0.01 0.01 5.0 0.03 317.0 4.0 365
50.00 BBBY1422T50 0.07 0.04 0.01 71.0 0.03 58.0 30.0 30
50.00 BBBY1429T50 0.04 0.00 0.01 44.0 0.04 135.0 0.0 0
50.50 BBBY1422T50.5 0.07 0.04 0.01 61.0 0.03 54.0 16.0 16
51.00 BBBY1422T51 0.09 0.06 0.01 45.0 0.03 54.0 5.0 5
51.00 BBBY1429T51 0.04 0.00 0.01 7.0 0.04 77.0 0.0 0
51.50 BBBY1422T51.5 0.04 0.00 0.01 42.0 0.04 67.0 0.0 0
52.00 BBBY1422T52 0.04 0.00 0.01 1.0 0.04 70.0 0.0 0
52.00 BBBY1429T52 0.05 0.00 0.01 1.0 0.05 97.0 0.0 0
52.50 BBBY1401T52.5 0.10 0.00 0.01 16.0 0.07 234.0 0.0 0
52.50 BBBY1408T52.5 0.03 0.00 0.00 0.0 0.07 353.0 0.0 0
52.50 BBBY1416T52.5 0.01 -0.01 0.01 1.0 0.02 319.0 8.0 1,146
52.50 BBBY1422T52.5 0.04 0.00 0.01 1.0 0.04 68.0 0.0 0
52.50 BBBY1429T52.5 0.05 0.00 0.01 1.0 0.06 148.0 0.0 0
53.00 BBBY1422T53 0.05 0.00 0.01 13.0 0.05 160.0 0.0 0
53.00 BBBY1429T53 0.01 0.00 0.01 13.0 0.06 113.0 0.0 0
53.50 BBBY1401T53.5 0.12 0.04 0.01 3.0 0.08 272.0 1.0 15
53.50 BBBY1422T53.5 0.05 0.00 0.01 13.0 0.05 106.0 0.0 0
53.50 BBBY1429T53.5 0.06 0.05 0.01 55.0 0.06 119.0 5.0 5
54.00 BBBY1401T54 0.04 -0.11 0.01 51.0 0.08 371.0 10.0 21
54.00 BBBY1408T54 0.11 0.08 0.01 58.0 0.08 189.0 12.0 30
54.00 BBBY1422T54 0.05 0.00 0.01 13.0 0.05 74.0 0.0 0
54.00 BBBY1429T54 0.01 0.00 0.01 66.0 0.07 217.0 0.0 0
54.50 BBBY1401T54.5 0.02 -0.16 0.01 55.0 0.08 404.0 5.0 42
54.50 BBBY1408T54.5 0.05 0.02 0.01 40.0 0.08 320.0 1.0 67
54.50 BBBY1422T54.5 0.06 0.00 0.01 13.0 0.06 116.0 0.0 0
54.50 BBBY1429T54.5 0.35 0.34 0.01 42.0 0.07 254.0 49.0 49
55.00 BBBY1401T55 0.03 -0.05 0.03 2.0 0.10 1266.0 2.0 27
55.00 BBBY1408T55 0.15 0.12 0.01 11.0 0.09 320.0 2.0 329
55.00 BBBY1416T55 0.01 -0.01 0.02 3.0 0.03 318.0 12.0 2,772
55.00 BBBY1422T55 0.09 0.08 0.01 22.0 0.06 179.0 2.0 111
55.00 BBBY1429T55 0.46 0.45 0.01 29.0 0.07 237.0 4.0 4
55.50 BBBY1401T55.5 0.04 -0.14 0.01 27.0 0.08 423.0 5.0 33
55.50 BBBY1408T55.5 0.24 0.21 0.02 36.0 0.09 302.0 12.0 27
55.50 BBBY1422T55.5 0.01 0.00 0.01 66.0 0.07 242.0 0.0 0
55.50 BBBY1429T55.5 0.02 0.00 0.03 48.0 0.09 255.0 0.0 0
56.00 BBBY1401T56 0.08 -0.10 0.01 16.0 0.08 389.0 14.0 15
56.00 BBBY1408T56 0.25 0.22 0.01 5.0 0.09 343.0 8.0 22
56.00 BBBY1422T56 0.25 0.24 0.02 66.0 0.07 185.0 2.0 10
56.00 BBBY1429T56 0.02 0.00 0.04 36.0 0.10 277.0 0.0 0
56.50 BBBY1401T56.5 0.02 -0.09 0.01 1.0 0.08 359.0 1.0 28
56.50 BBBY1408T56.5 0.09 0.05 0.01 1.0 0.09 351.0 5.0 28
56.50 BBBY1416T56.5 0.03 0.00 0.01 43.0 0.06 390.0 20.0 20
56.50 BBBY1422T56.5 0.49 0.48 0.02 23.0 0.08 301.0 6.0 6
56.50 BBBY1429T56.5 0.04 0.00 0.05 22.0 0.11 268.0 0.0 0
57.00 BBBY1401T57 0.05 -0.08 0.01 1.0 0.08 441.0 1.0 27
57.00 BBBY1408T57 0.10 0.06 0.01 20.0 0.09 17.0 2.0 29
57.00 BBBY1416T57 0.01 0.00 0.01 77.0 0.06 464.0 0.0 0
57.00 BBBY1422T57 0.11 0.09 0.04 2.0 0.08 205.0 10.0 10
57.00 BBBY1429T57 0.04 0.00 0.06 77.0 0.12 209.0 0.0 0
57.50 BBBY1401T57.5 0.01 0.00 0.01 1.0 0.08 404.0 1.0 15
57.50 BBBY1408T57.5 0.55 0.51 0.01 13.0 0.10 1023.0 5.0 17
57.50 BBBY1416T57.5 0.04 0.02 0.02 25.0 0.06 398.0 36.0 5,196
57.50 BBBY1422T57.5 0.44 0.42 0.04 11.0 0.10 642.0 1.0 5
57.50 BBBY1429T57.5 0.18 0.12 0.07 29.0 0.13 176.0 7.0 5
58.00 BBBY1401T58 0.01 0.00 0.01 2.0 0.08 325.0 2.0 18
58.00 BBBY1408T58 0.05 0.00 0.01 34.0 0.10 1062.0 8.0 23
58.00 BBBY1416T58 0.02 0.00 0.03 68.0 0.07 190.0 0.0 0
58.00 BBBY1422T58 0.07 0.00 0.06 94.0 0.11 162.0 2.0 12
58.00 BBBY1429T58 0.23 0.16 0.10 71.0 0.16 209.0 44.0 55
58.50 BBBY1401T58.5 0.13 -0.05 0.02 89.0 0.08 253.0 3.0 30
58.50 BBBY1408T58.5 0.98 0.97 0.01 54.0 0.10 504.0 1.0 24
58.50 BBBY1416T58.5 0.28 0.25 0.04 130.0 0.08 95.0 2.0 2
58.50 BBBY1422T58.5 0.21 0.16 0.08 63.0 0.13 508.0 2.0 304
58.50 BBBY1429T58.5 0.09 0.00 0.12 143.0 0.19 120.0 0.0 0
59.00 BBBY1401T59 0.30 0.16 0.04 92.0 0.08 262.0 10.0 15
59.00 BBBY1408T59 0.11 0.10 0.01 121.0 0.12 1299.0 50.0 324
59.00 BBBY1416T59 0.19 0.15 0.05 382.0 0.10 95.0 100.0 105
59.00 BBBY1422T59 0.14 0.07 0.10 40.0 0.16 278.0 1.0 20
59.00 BBBY1429T59 0.12 0.00 0.16 258.0 0.23 104.0 0.0 0
59.50 BBBY1401T59.5 0.17 -0.02 0.01 1.0 0.08 258.0 5.0 19
59.50 BBBY1408T59.5 0.33 0.32 0.01 266.0 0.14 1026.0 1.0 34
59.50 BBBY1416T59.5 0.23 0.18 0.08 383.0 0.13 104.0 12.0 54
59.50 BBBY1422T59.5 0.61 0.52 0.14 65.0 0.21 397.0 15.0 42
59.50 BBBY1429T59.5 0.19 0.00 0.21 147.0 0.27 67.0 3.0 16
60.00 BBBY1401T60 0.05 0.04 0.01 2.0 0.08 412.0 2.0 78
60.00 BBBY1408T60 0.08 0.06 0.02 256.0 0.14 871.0 1.0 28
60.00 BBBY1416T60 0.17 0.06 0.12 337.0 0.17 169.0 600.0 4,367
60.00 BBBY1422T60 0.23 0.10 0.19 55.0 0.26 397.0 1.0 139
60.00 BBBY1429T60 1.30 1.11 0.27 252.0 0.34 44.0 31.0 31
60.50 BBBY1401T60.5 0.33 0.20 0.01 129.0 0.08 399.0 32.0 55
60.50 BBBY1408T60.5 0.53 0.50 0.02 1231.0 0.15 834.0 15.0 66
60.50 BBBY1416T60.5 0.15 0.00 0.16 20.0 0.22 254.0 1.0 50
60.50 BBBY1422T60.5 0.91 0.73 0.25 118.0 0.34 567.0 1.0 15
60.50 BBBY1429T60.5 0.42 0.17 0.34 404.0 0.43 128.0 17.0 65
61.00 BBBY1401T61 0.69 0.56 0.04 45.0 0.14 1638.0 30.0 101
61.00 BBBY1408T61 0.17 0.12 0.05 1067.0 0.19 1317.0 5.0 70
61.00 BBBY1416T61 0.20 0.02 0.23 41.0 0.30 165.0 3.0 885
61.00 BBBY1422T61 0.63 0.40 0.35 246.0 0.43 457.0 50.0 187
61.00 BBBY1429T61 0.43 0.00 0.44 420.0 0.54 135.0 1.0 36
61.50 BBBY1401T61.5 0.03 -0.04 0.03 10.0 0.09 821.0 10.0 86
61.50 BBBY1408T61.5 0.37 0.29 0.11 1175.0 0.21 156.0 1.0 130
61.50 BBBY1416T61.5 0.25 0.00 0.28 20.0 0.40 203.0 45.0 141
61.50 BBBY1422T61.5 1.32 1.02 0.44 64.0 0.55 392.0 1.0 4
61.50 BBBY1429T61.5 0.44 0.00 0.57 276.0 0.68 229.0 6.0 15
62.00 BBBY1401T62 0.10 0.00 0.01 134.0 0.13 1971.0 11.0 30
62.00 BBBY1408T62 0.62 0.49 0.23 299.0 0.30 47.0 27.0 87
62.00 BBBY1416T62 0.52 0.24 0.44 41.0 0.52 186.0 43.0 75
62.00 BBBY1422T62 1.06 0.65 0.58 8.0 0.70 336.0 5.0 15
62.00 BBBY1429T62 0.72 0.06 0.71 506.0 0.84 158.0 22.0 7
62.50 BBBY1401T62.5 0.11 0.09 0.07 148.0 0.13 760.0 66.0 96
62.50 BBBY1408T62.5 0.92 0.71 0.34 60.0 0.43 152.0 7.0 67
62.50 BBBY1416T62.5 0.66 0.25 0.65 106.0 0.72 264.0 49.0 2,230
62.50 BBBY1422T62.5 1.71 1.19 0.76 143.0 0.90 538.0 120.0 120
62.50 BBBY1429T62.5 0.64 0.00 0.90 211.0 1.05 304.0 0.0 0
63.00 BBBY1401T63 0.25 0.18 0.16 20.0 0.20 55.0 298.0 73
63.00 BBBY1408T63 0.30 0.00 0.52 54.0 0.63 163.0 0.0 0
63.00 BBBY1416T63 0.90 0.25 0.87 40.0 0.92 96.0 44.0 102
63.00 BBBY1422T63 2.18 1.51 0.99 401.0 1.12 509.0 62.0 62
63.00 BBBY1429T63 1.16 0.36 1.15 98.0 1.26 129.0 32.0 21
63.50 BBBY1401T63.5 0.30 -0.10 0.38 63.0 0.56 910.0 30.0 33
63.50 BBBY1408T63.5 0.77 0.30 0.76 15.0 0.87 7.0 46.0 0
63.50 BBBY1416T63.5 0.93 0.12 1.12 21.0 1.20 233.0 2.0 43
63.50 BBBY1422T63.5 2.11 1.25 1.24 498.0 1.39 484.0 13.0 13
63.50 BBBY1429T63.5 1.04 0.00 1.32 33.0 1.53 143.0 3.0 57
64.00 BBBY1401T64 4.10 3.75 0.66 464.0 1.03 569.0 10.0 10
64.00 BBBY1408T64 0.70 0.00 1.03 728.0 1.32 232.0 0.0 0
64.00 BBBY1416T64 1.05 0.13 1.42 54.0 1.52 240.0 25.0 10
64.00 BBBY1422T64 1.08 0.00 1.47 45.0 1.65 202.0 0.0 0
64.00 BBBY1429T64 2.23 0.96 1.60 30.0 1.82 481.0 80.0 80
64.50 BBBY1401T64.5 4.45 3.83 0.91 354.0 1.56 748.0 16.0 16
64.50 BBBY1408T64.5 0.92 0.00 1.46 68.0 1.73 699.0 0.0 0
64.50 BBBY1416T64.5 2.08 0.89 1.76 35.0 1.88 338.0 10.0 14
64.50 BBBY1422T64.5 1.30 0.00 1.78 81.0 1.96 287.0 0.0 0
64.50 BBBY1429T64.5 4.00 2.52 1.91 30.0 2.13 401.0 10.0 10
65.00 BBBY1401T65 5.05 4.08 1.06 400.0 2.03 670.0 19.0 19
65.00 BBBY1408T65 1.27 0.00 1.86 174.0 2.20 698.0 0.0 0
65.00 BBBY1416T65 1.84 0.29 2.14 20.0 2.23 142.0 11.0 2,722
65.00 BBBY1422T65 1.61 0.00 2.12 107.0 2.31 253.0 0.0 0
65.00 BBBY1429T65 1.77 0.00 2.33 152.0 2.54 148.0 0.0 0
65.50 BBBY1401T65.5 1.40 0.00 1.53 448.0 2.53 461.0 0.0 0
65.50 BBBY1408T65.5 1.61 0.00 1.77 1163.0 2.63 357.0 0.0 0
65.50 BBBY1416T65.5 2.24 0.37 2.43 20.0 2.69 699.0 24.0 33
65.50 BBBY1429T65.5 2.09 0.00 2.63 33.0 2.86 13.0 0.0 0
66.00 BBBY1401T66 5.80 3.93 2.02 473.0 3.05 154.0 27.0 27
66.00 BBBY1408T66 2.01 0.00 2.11 457.0 3.10 292.0 0.0 0
66.00 BBBY1416T66 2.18 0.00 2.59 498.0 3.20 663.0 0.0 0
66.00 BBBY1422T66 2.32 0.00 2.95 536.0 3.30 718.0 0.0 0
66.00 BBBY1429T66 2.41 0.00 3.00 77.0 3.25 360.0 0.0 0
66.50 BBBY1401T66.5 6.20 3.85 2.52 321.0 3.55 744.0 19.0 19
66.50 BBBY1408T66.5 2.45 0.00 2.57 376.0 3.60 81.0 0.0 0
66.50 BBBY1429T66.5 2.79 0.00 3.35 339.0 3.80 486.0 0.0 0
67.00 BBBY1401T67 6.45 3.61 3.00 395.0 4.05 608.0 25.0 25
67.00 BBBY1408T67 2.91 0.00 3.00 385.0 4.10 103.0 0.0 0
67.00 BBBY1422T67 3.05 0.00 3.35 937.0 4.20 665.0 0.0 0
67.00 BBBY1429T67 3.15 0.00 3.30 317.0 4.25 603.0 0.0 0
67.50 BBBY1401T67.5 6.90 3.65 3.50 385.0 4.60 64.0 36.0 36
67.50 BBBY1408T67.5 3.35 0.00 3.50 262.0 4.60 259.0 0.0 0
67.50 BBBY1416T67.5 4.23 0.78 3.90 837.0 4.60 157.0 1.0 181
68.00 BBBY1401T68 3.65 0.00 3.95 131.0 5.05 110.0 0.0 0
68.00 BBBY1408T68 3.85 0.00 4.00 333.0 5.10 363.0 0.0 0
68.50 BBBY1401T68.5 3.85 0.00 5.00 103.0 5.55 233.0 0.0 0
68.50 BBBY1408T68.5 4.35 0.00 4.50 297.0 5.60 310.0 0.0 0
69.00 BBBY1401T69 7.85 3.35 5.55 248.0 6.05 91.0 10.0 10
69.00 BBBY1408T69 4.80 0.00 5.00 267.0 6.10 384.0 0.0 0
70.00 BBBY1401T70 5.55 0.00 6.50 196.0 7.10 193.0 0.0 0
70.00 BBBY1408T70 5.85 0.00 5.95 325.0 7.10 270.0 0.0 0
70.00 BBBY1416T70 6.86 1.01 6.30 671.0 7.10 232.0 11.0 1,009
72.50 BBBY1401T72.5 7.45 0.00 9.00 191.0 9.60 217.0 0.0 0
72.50 BBBY1416T72.5 8.60 0.00 8.75 623.0 9.60 320.0 10.0 630
75.00 BBBY1401T75 9.65 0.00 10.85 90.0 12.60 90.0 0.0 0
75.00 BBBY1416T75 127.00 116.35 10.95 620.0 12.20 324.0 10.0 15
77.50 BBBY1416T77.5 152.00 140.05 13.35 168.0 15.10 159.0 10.0 10
80.00 BBBY1401T80 15.10 0.00 16.10 285.0 17.35 139.0 0.0 0
80.00 BBBY1416T80 177.00 161.45 15.35 414.0 17.05 91.0 10.0 3
82.50 BBBY1416T82.5 23.65 5.60 18.85 336.0 19.70 159.0 10.0 4
85.00 BBBY1416T85 222.00 201.50 20.95 240.0 22.10 88.0 10.0 5
87.50 BBBY1416T87.5 11.25 0.00 11.25 17.0 11.55 1.0 0.0 0
90.00 BBBY1416T90 272.00 246.25 26.10 246.0 27.25 62.0 10.0 3
Trading Center