$65.83 0.00 (0.00%) Bed Bath & Beyond Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 65.83
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 65.83
Open: 65.86
Bid: 62.00
Ask: 71.86
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1418J45 20.10 0.00 20.10 167.0 21.95 285.0 0.0 0
47.50 BBBY1418J47.5 16.85 0.00 16.85 65.0 20.15 195.0 0.0 0
50.00 BBBY1403J50 15.10 0.00 15.10 255.0 16.85 180.0 0.0 0
50.00 BBBY1418J50 14.40 0.00 14.40 261.0 17.65 376.0 0.0 0
52.50 BBBY1403J52.5 11.80 0.00 11.80 112.0 15.00 112.0 0.0 0
52.50 BBBY1418J52.5 12.77 -0.28 13.05 107.0 13.85 341.0 1.0 1
54.00 BBBY1418J54 11.55 0.00 11.55 105.0 12.35 332.0 0.0 0
55.00 BBBY1403J55 9.55 0.00 9.55 112.0 12.20 112.0 0.0 0
55.00 BBBY1410J55 10.20 0.00 10.20 743.0 11.35 757.0 0.0 0
55.00 BBBY1418J55 10.55 0.00 10.55 107.0 11.35 339.0 0.0 0
55.50 BBBY1403J55.5 9.30 0.00 9.30 112.0 11.55 112.0 0.0 0
55.50 BBBY1418J55.5 10.10 0.00 10.10 105.0 10.90 333.0 0.0 0
56.00 BBBY1403J56 10.30 1.90 8.40 112.0 11.00 112.0 5.0 5
56.00 BBBY1410J56 8.35 0.00 8.35 762.0 11.70 687.0 0.0 0
56.00 BBBY1418J56 9.50 0.00 9.50 153.0 10.35 369.0 0.0 0
56.00 BBBY1424J56 9.50 0.00 9.50 644.0 10.55 718.0 0.0 0
56.00 BBBY1431J56 9.55 0.00 9.55 234.0 10.40 391.0 0.0 0
56.50 BBBY1403J56.5 9.00 0.00 9.00 105.0 9.85 297.0 0.0 0
56.50 BBBY1418J56.5 9.10 0.00 9.10 96.0 9.80 360.0 0.0 0
57.00 BBBY1403J57 8.45 0.00 8.45 111.0 9.35 277.0 0.0 0
57.00 BBBY1410J57 8.50 0.00 8.50 36.0 9.30 214.0 0.0 0
57.00 BBBY1418J57 8.60 0.00 8.60 277.0 9.30 373.0 0.0 0
57.00 BBBY1424J57 8.45 0.00 8.45 54.0 9.35 206.0 0.0 0
57.00 BBBY1431J57 8.60 0.00 8.60 86.0 9.35 237.0 0.0 0
57.50 BBBY1403J57.5 7.85 0.00 7.85 135.0 8.85 282.0 0.0 0
57.50 BBBY1410J57.5 8.05 0.00 8.05 36.0 8.80 225.0 0.0 0
57.50 BBBY1418J57.5 9.00 0.90 8.10 614.0 8.80 704.0 25.0 24
57.50 BBBY1424J57.5 8.05 0.00 8.05 36.0 8.85 206.0 0.0 0
58.00 BBBY1403J58 8.20 0.65 7.55 266.0 8.30 747.0 5.0 5
58.00 BBBY1410J58 7.55 0.00 7.55 37.0 8.30 223.0 0.0 0
58.00 BBBY1418J58 7.60 0.00 7.60 288.0 8.30 373.0 0.0 0
58.00 BBBY1424J58 7.55 0.00 7.55 132.0 8.35 231.0 0.0 0
58.00 BBBY1431J58 7.65 0.00 7.65 81.0 8.40 231.0 0.0 0
58.50 BBBY1403J58.5 7.05 0.00 7.05 124.0 7.80 320.0 0.0 0
58.50 BBBY1410J58.5 7.00 0.00 7.00 186.0 7.80 329.0 0.0 0
58.50 BBBY1418J58.5 4.95 -2.15 7.10 637.0 7.80 770.0 47.0 47
58.50 BBBY1424J58.5 7.05 0.00 7.05 111.0 7.85 286.0 0.0 0
58.50 BBBY1431J58.5 7.05 0.00 7.05 155.0 7.90 243.0 0.0 0
59.00 BBBY1403J59 7.95 1.40 6.55 428.0 7.10 216.0 2.0 2
59.00 BBBY1410J59 6.60 0.00 6.60 137.0 7.30 332.0 0.0 0
59.00 BBBY1418J59 7.20 0.60 6.60 644.0 7.30 800.0 50.0 60
59.00 BBBY1424J59 5.90 -0.75 6.65 113.0 7.35 233.0 1.0 1
59.00 BBBY1431J59 6.60 0.00 6.60 127.0 7.40 224.0 0.0 0
59.50 BBBY1403J59.5 6.05 0.00 6.05 138.0 6.60 63.0 0.0 0
59.50 BBBY1410J59.5 4.35 -1.75 6.10 778.0 6.80 912.0 8.0 8
59.50 BBBY1418J59.5 6.10 0.00 6.10 320.0 6.75 401.0 0.0 0
59.50 BBBY1424J59.5 4.45 -1.70 6.15 167.0 6.90 692.0 17.0 17
59.50 BBBY1431J59.5 6.20 0.00 6.20 86.0 6.90 237.0 0.0 0
60.00 BBBY1403J60 6.70 1.15 5.55 740.0 6.10 464.0 11.0 10
60.00 BBBY1410J60 4.00 -1.60 5.60 736.0 6.30 911.0 8.0 8
60.00 BBBY1418J60 6.25 0.65 5.60 588.0 6.25 796.0 10.0 196
60.00 BBBY1424J60 5.05 -0.60 5.65 423.0 6.40 716.0 10.0 10
60.00 BBBY1431J60 5.05 -0.65 5.70 324.0 6.45 450.0 6.0 6
60.50 BBBY1403J60.5 5.05 0.00 5.05 139.0 5.80 339.0 0.0 0
60.50 BBBY1410J60.5 5.10 0.00 5.10 154.0 5.80 319.0 0.0 0
60.50 BBBY1418J60.5 3.80 -1.35 5.15 630.0 5.75 730.0 12.0 12
60.50 BBBY1424J60.5 5.20 0.00 5.20 125.0 5.95 304.0 0.0 0
60.50 BBBY1431J60.5 5.25 0.00 5.25 134.0 6.00 283.0 0.0 0
61.00 BBBY1403J61 3.13 -1.42 4.55 272.0 5.10 337.0 70.0 50
61.00 BBBY1410J61 4.60 0.00 4.60 134.0 5.30 325.0 0.0 0
61.00 BBBY1418J61 3.25 -1.40 4.65 664.0 5.25 749.0 15.0 15
61.00 BBBY1424J61 4.65 0.00 4.65 164.0 5.40 343.0 0.0 0
61.00 BBBY1431J61 5.67 0.92 4.75 370.0 5.50 520.0 3.0 3
61.50 BBBY1403J61.5 3.80 -0.25 4.05 969.0 4.60 372.0 129.0 129
61.50 BBBY1410J61.5 3.10 -1.00 4.10 850.0 4.75 904.0 22.0 38
61.50 BBBY1418J61.5 5.50 1.35 4.15 780.0 4.75 834.0 3.0 29
61.50 BBBY1424J61.5 4.25 0.00 4.25 151.0 4.95 308.0 0.0 0
61.50 BBBY1431J61.5 3.90 -0.35 4.25 593.0 5.00 722.0 30.0 30
62.00 BBBY1403J62 4.78 1.23 3.55 965.0 4.10 412.0 1.0 210
62.00 BBBY1410J62 2.82 -0.83 3.65 771.0 4.25 909.0 20.0 31
62.00 BBBY1418J62 4.10 0.40 3.70 357.0 4.25 307.0 4.0 4
62.00 BBBY1424J62 4.76 0.96 3.80 653.0 4.50 824.0 1.0 17
62.00 BBBY1431J62 4.00 0.10 3.90 640.0 4.55 724.0 2.0 4
62.50 BBBY1403J62.5 2.23 -0.82 3.05 970.0 3.60 462.0 2.0 264
62.50 BBBY1410J62.5 4.85 1.70 3.15 860.0 3.75 604.0 27.0 62
62.50 BBBY1418J62.5 3.54 0.00 3.25 995.0 3.75 612.0 1.0 919
62.50 BBBY1424J62.5 3.77 0.42 3.35 745.0 4.00 819.0 3.0 29
62.50 BBBY1431J62.5 3.05 -0.40 3.45 640.0 4.10 776.0 1.0 110
63.00 BBBY1403J63 3.10 0.00 2.58 1015.0 3.10 360.0 15.0 155
63.00 BBBY1410J63 3.40 0.70 2.70 924.0 3.40 978.0 20.0 62
63.00 BBBY1418J63 3.35 0.46 2.89 893.0 3.45 1088.0 3.0 166
63.00 BBBY1424J63 3.85 0.75 3.10 466.0 3.40 646.0 20.0 207
63.00 BBBY1431J63 3.94 0.69 3.25 341.0 3.50 787.0 3.0 40
63.50 BBBY1403J63.5 3.31 1.22 2.09 947.0 2.59 118.0 12.0 40
63.50 BBBY1410J63.5 3.50 1.19 2.31 955.0 2.78 1060.0 20.0 20
63.50 BBBY1418J63.5 3.50 1.05 2.45 934.0 2.89 1040.0 23.0 391
63.50 BBBY1424J63.5 4.03 1.29 2.74 310.0 2.88 16.0 1.0 61
63.50 BBBY1431J63.5 2.99 0.00 2.84 447.0 3.10 767.0 16.0 123
64.00 BBBY1403J64 2.00 0.00 1.77 756.0 2.10 515.0 15.0 297
64.00 BBBY1410J64 2.10 0.00 1.99 692.0 2.25 494.0 1.0 45
64.00 BBBY1418J64 3.20 0.96 2.24 114.0 2.41 893.0 54.0 206
64.00 BBBY1424J64 1.76 -0.57 2.33 36.0 2.48 153.0 4.0 17
64.00 BBBY1431J64 3.05 0.60 2.45 215.0 2.70 699.0 1.0 142
64.50 BBBY1403J64.5 1.94 0.70 1.24 1077.0 1.63 361.0 12.0 35
64.50 BBBY1410J64.5 1.37 -0.26 1.63 10.0 1.85 1098.0 5.0 8
64.50 BBBY1418J64.5 2.01 0.22 1.79 284.0 1.92 133.0 20.0 29
64.50 BBBY1424J64.5 1.97 0.00 1.97 368.0 2.13 121.0 0.0 0
64.50 BBBY1431J64.5 3.00 0.91 2.09 660.0 2.29 184.0 40.0 40
65.00 BBBY1403J65 1.41 0.48 0.93 498.0 1.07 107.0 2.0 184
65.00 BBBY1410J65 1.84 0.57 1.27 52.0 1.33 26.0 400.0 261
65.00 BBBY1418J65 1.50 0.00 1.45 10.0 1.50 50.0 58.0 3,977
65.00 BBBY1424J65 2.09 0.44 1.65 47.0 1.74 63.0 36.0 39
65.00 BBBY1431J65 2.58 0.77 1.81 215.0 1.99 614.0 65.0 65
65.50 BBBY1403J65.5 0.60 0.00 0.65 26.0 0.70 60.0 1.0 135
65.50 BBBY1410J65.5 0.94 0.00 0.98 71.0 1.04 36.0 21.0 20
65.50 BBBY1418J65.5 1.38 0.00 1.15 26.0 1.22 32.0 24.0 93
65.50 BBBY1424J65.5 2.02 0.67 1.35 76.0 1.42 31.0 91.0 72
65.50 BBBY1431J65.5 1.72 0.00 1.50 90.0 1.68 449.0 16.0 151
66.00 BBBY1403J66 0.46 0.00 0.39 24.0 0.43 56.0 15.0 286
66.00 BBBY1410J66 0.83 0.00 0.67 38.0 0.75 26.0 11.0 251
66.00 BBBY1418J66 0.95 0.00 0.90 667.0 0.97 40.0 47.0 255
66.00 BBBY1424J66 1.10 0.00 1.11 41.0 1.18 46.0 1.0 161
66.00 BBBY1431J66 1.95 0.71 1.24 216.0 1.40 512.0 5.0 108
66.50 BBBY1403J66.5 0.20 0.00 0.17 21.0 0.19 20.0 55.0 1,078
66.50 BBBY1410J66.5 0.57 0.00 0.46 27.0 0.50 20.0 6.0 39
66.50 BBBY1418J66.5 0.65 0.00 0.68 10.0 0.71 46.0 19.0 347
66.50 BBBY1424J66.5 1.19 0.32 0.87 20.0 0.93 56.0 51.0 25
66.50 BBBY1431J66.5 0.99 0.00 0.99 726.0 1.13 126.0 4.0 34
67.00 BBBY1403J67 0.16 0.00 0.06 284.0 0.12 296.0 18.0 412
67.00 BBBY1410J67 0.28 0.00 0.30 113.0 0.34 20.0 35.0 24
67.00 BBBY1418J67 0.46 0.00 0.50 26.0 0.53 59.0 3.0 541
67.00 BBBY1424J67 0.94 0.33 0.61 724.0 0.76 166.0 50.0 91
67.00 BBBY1431J67 1.00 0.22 0.78 515.0 0.93 342.0 20.0 96
67.50 BBBY1403J67.5 0.04 0.00 0.04 5.0 0.08 162.0 13.0 296
67.50 BBBY1410J67.5 0.21 0.00 0.18 1366.0 0.23 20.0 132.0 207
67.50 BBBY1418J67.5 0.33 0.00 0.35 173.0 0.40 12.0 94.0 1,416
67.50 BBBY1424J67.5 0.55 0.00 0.45 82.0 0.57 13.0 10.0 145
67.50 BBBY1431J67.5 1.24 0.66 0.58 1023.0 0.73 36.0 93.0 91
68.00 BBBY1403J68 0.04 0.00 0.03 10.0 0.05 174.0 6.0 263
68.00 BBBY1410J68 0.24 0.13 0.11 1501.0 0.20 571.0 76.0 237
68.00 BBBY1418J68 0.28 0.00 0.22 1028.0 0.33 21.0 22.0 1,080
68.00 BBBY1424J68 0.63 0.26 0.37 102.0 0.44 62.0 10.0 160
68.00 BBBY1431J68 0.70 0.24 0.46 1046.0 0.59 166.0 3.0 264
68.50 BBBY1403J68.5 0.03 -0.02 0.02 31.0 0.05 237.0 1.0 47
68.50 BBBY1410J68.5 0.22 0.15 0.07 864.0 0.14 787.0 20.0 21
68.50 BBBY1418J68.5 0.22 0.00 0.16 160.0 0.23 370.0 60.0 287
68.50 BBBY1424J68.5 0.62 0.34 0.28 56.0 0.33 26.0 100.0 116
68.50 BBBY1431J68.5 0.80 0.45 0.35 1040.0 0.47 276.0 137.0 118
69.00 BBBY1403J69 0.15 0.10 0.01 16.0 0.05 149.0 5.0 8
69.00 BBBY1410J69 0.49 0.45 0.04 219.0 0.10 734.0 3.0 3
69.00 BBBY1418J69 0.15 0.00 0.11 450.0 0.17 254.0 10.0 328
69.00 BBBY1424J69 0.27 0.08 0.19 547.0 0.27 246.0 60.0 115
69.00 BBBY1431J69 0.42 0.15 0.27 899.0 0.38 318.0 30.0 33
69.50 BBBY1403J69.5 0.31 0.26 0.01 254.0 0.05 194.0 8.0 16
69.50 BBBY1410J69.5 0.39 0.37 0.02 137.0 0.07 161.0 20.0 10
69.50 BBBY1418J69.5 0.17 0.10 0.07 389.0 0.14 882.0 10.0 105
69.50 BBBY1424J69.5 0.39 0.26 0.13 1182.0 0.21 327.0 20.0 20
69.50 BBBY1431J69.5 0.51 0.31 0.20 1006.0 0.30 334.0 20.0 20
70.00 BBBY1403J70 0.02 -0.03 0.01 70.0 0.05 240.0 10.0 2,723
70.00 BBBY1410J70 0.03 0.00 0.01 105.0 0.05 98.0 1.0 63
70.00 BBBY1418J70 0.08 0.00 0.05 410.0 0.10 400.0 40.0 474
70.00 BBBY1424J70 0.37 0.28 0.09 943.0 0.17 518.0 1.0 1
70.00 BBBY1431J70 0.40 0.25 0.15 915.0 0.24 438.0 100.0 247
70.50 BBBY1403J70.5 0.32 0.27 0.01 118.0 0.05 212.0 3.0 1
70.50 BBBY1410J70.5 0.02 0.01 0.01 20.0 0.05 230.0 1.0 15
70.50 BBBY1418J70.5 0.12 0.09 0.03 439.0 0.08 352.0 8.0 7
70.50 BBBY1424J70.5 0.05 0.00 0.05 469.0 0.13 447.0 0.0 0
70.50 BBBY1431J70.5 0.10 0.00 0.10 1143.0 0.19 358.0 0.0 0
71.00 BBBY1403J71 0.04 -0.01 0.03 11.0 0.05 232.0 1.0 4
71.00 BBBY1410J71 0.04 -0.01 0.01 51.0 0.05 462.0 4.0 4
71.00 BBBY1418J71 0.08 0.06 0.02 341.0 0.07 343.0 10.0 23
71.00 BBBY1424J71 0.03 0.00 0.03 1402.0 0.11 444.0 0.0 0
71.00 BBBY1431J71 0.08 0.00 0.08 660.0 0.15 294.0 0.0 0
71.50 BBBY1403J71.5 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
71.50 BBBY1410J71.5 0.38 0.34 0.01 87.0 0.04 166.0 4.0 4
71.50 BBBY1418J71.5 0.01 0.00 0.01 136.0 0.05 114.0 0.0 0
71.50 BBBY1424J71.5 0.02 0.00 0.02 792.0 0.09 417.0 0.0 0
71.50 BBBY1431J71.5 0.10 0.05 0.05 376.0 0.12 295.0 3.0 1
72.00 BBBY1403J72 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0
72.00 BBBY1410J72 0.04 0.00 0.01 52.0 0.04 355.0 0.0 0
72.00 BBBY1418J72 0.03 0.02 0.01 113.0 0.05 241.0 2.0 35
72.00 BBBY1424J72 0.02 0.00 0.02 59.0 0.07 273.0 0.0 0
72.00 BBBY1431J72 0.04 0.00 0.04 255.0 0.10 292.0 0.0 0
72.50 BBBY1403J72.5 0.03 -0.02 0.05 393.0 0.05 234.0 2.0 9
72.50 BBBY1410J72.5 0.04 0.00 0.00 0.0 0.04 366.0 0.0 0
72.50 BBBY1418J72.5 0.02 0.00 0.02 48.0 0.05 376.0 10.0 169
72.50 BBBY1424J72.5 0.01 0.00 0.01 57.0 0.06 240.0 0.0 0
72.50 BBBY1431J72.5 0.03 0.00 0.03 71.0 0.08 229.0 0.0 0
73.00 BBBY1403J73 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0
73.00 BBBY1410J73 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
73.00 BBBY1418J73 0.04 0.00 0.01 56.0 0.04 130.0 0.0 0
73.00 BBBY1424J73 0.01 0.00 0.01 36.0 0.05 87.0 0.0 0
73.00 BBBY1431J73 0.02 0.00 0.02 58.0 0.07 259.0 0.0 0
73.50 BBBY1403J73.5 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
74.00 BBBY1403J74 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0
74.50 BBBY1403J74.5 0.05 0.00 0.00 0.0 0.05 242.0 0.0 0
75.00 BBBY1403J75 0.05 0.00 0.01 66.0 0.05 237.0 0.0 0
75.00 BBBY1410J75 0.03 0.00 0.00 0.0 0.03 301.0 0.0 0
75.00 BBBY1418J75 0.02 -0.01 0.03 61.0 0.03 54.0 4.0 6
80.00 BBBY1403J80 0.14 0.00 0.00 0.0 0.14 497.0 0.0 0
80.00 BBBY1410J80 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
80.00 BBBY1418J80 0.06 0.03 0.01 119.0 0.03 90.0 10.0 55
85.00 BBBY1403J85 0.14 0.00 0.00 0.0 0.14 491.0 0.0 0

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1418V45 0.63 0.61 0.01 38.0 0.02 91.0 10.0 10
47.50 BBBY1418V47.5 0.03 0.00 0.01 1.0 0.03 340.0 2.0 2
50.00 BBBY1403V50 0.14 0.00 0.00 0.0 0.14 960.0 0.0 0
50.00 BBBY1418V50 0.08 0.05 0.02 1.0 0.03 342.0 10.0 97
52.50 BBBY1403V52.5 0.14 0.00 0.00 0.0 0.14 960.0 0.0 0
52.50 BBBY1418V52.5 0.03 0.00 0.08 404.0 0.03 351.0 4.0 18
54.00 BBBY1418V54 0.01 -0.02 0.04 1.0 0.03 99.0 1.0 34
55.00 BBBY1403V55 0.01 -0.13 0.12 110.0 0.14 960.0 5.0 8
55.00 BBBY1410V55 0.05 0.02 0.15 192.0 0.03 270.0 4.0 4
55.00 BBBY1418V55 0.02 -0.01 0.23 210.0 0.03 106.0 2.0 41
55.50 BBBY1403V55.5 0.02 -0.12 0.14 743.0 0.14 960.0 1.0 1
55.50 BBBY1418V55.5 0.01 -0.02 0.28 69.0 0.03 111.0 1.0 10
56.00 BBBY1403V56 0.03 -0.11 0.22 318.0 0.14 960.0 10.0 30
56.00 BBBY1410V56 0.02 0.01 0.23 380.0 0.01 4.0 1.0 63
56.00 BBBY1418V56 0.02 0.00 0.01 16.0 0.04 352.0 1.0 59
56.00 BBBY1424V56 0.26 0.21 0.02 10.0 0.05 282.0 1.0 1
56.00 BBBY1431V56 0.01 0.00 0.01 36.0 0.06 180.0 0.0 0
56.50 BBBY1403V56.5 0.01 0.00 0.27 224.0 0.01 10.0 10.0 15
56.50 BBBY1418V56.5 0.04 0.00 0.01 20.0 0.04 237.0 11.0 6
57.00 BBBY1403V57 0.37 0.23 0.31 242.0 0.14 960.0 7.0 17
57.00 BBBY1410V57 0.37 0.34 0.34 285.0 0.03 88.0 1.0 4
57.00 BBBY1418V57 0.04 0.00 0.01 42.0 0.04 121.0 2.0 37
57.00 BBBY1424V57 0.54 0.53 0.01 64.0 0.06 505.0 16.0 10
57.00 BBBY1431V57 0.02 0.00 0.02 59.0 0.08 421.0 0.0 0
57.50 BBBY1403V57.5 0.03 0.00 0.40 113.0 0.03 92.0 2.0 35
57.50 BBBY1410V57.5 0.07 0.04 0.01 5.0 0.03 65.0 1.0 24
57.50 BBBY1418V57.5 0.02 0.00 0.02 25.0 0.04 54.0 6.0 344
57.50 BBBY1424V57.5 0.55 0.53 0.02 14.0 0.06 110.0 1.0 1
58.00 BBBY1403V58 0.01 -0.02 0.01 31.0 0.03 154.0 103.0 1,083
58.00 BBBY1410V58 0.04 0.00 0.01 5.0 0.04 79.0 0.0 0
58.00 BBBY1418V58 0.04 0.03 0.01 45.0 0.05 148.0 1.0 92
58.00 BBBY1424V58 0.02 0.00 0.02 82.0 0.08 393.0 0.0 0
58.00 BBBY1431V58 0.05 0.02 0.03 182.0 0.10 438.0 47.0 17
58.50 BBBY1403V58.5 0.05 -0.09 0.06 3.0 0.14 960.0 13.0 68
58.50 BBBY1410V58.5 0.03 0.02 0.01 10.0 0.04 65.0 1.0 21
58.50 BBBY1418V58.5 0.05 0.04 0.01 20.0 0.06 458.0 7.0 142
58.50 BBBY1424V58.5 0.03 0.00 0.03 71.0 0.09 383.0 0.0 0
58.50 BBBY1431V58.5 0.04 0.00 0.04 183.0 0.11 413.0 0.0 0
59.00 BBBY1403V59 0.04 0.00 0.01 10.0 0.04 208.0 21.0 189
59.00 BBBY1410V59 0.03 0.02 0.01 14.0 0.04 59.0 1.0 22
59.00 BBBY1418V59 0.04 0.03 0.01 175.0 0.07 608.0 2.0 57
59.00 BBBY1424V59 0.89 0.86 0.03 134.0 0.09 366.0 1.0 1
59.00 BBBY1431V59 0.06 0.01 0.05 304.0 0.13 342.0 12.0 14
59.50 BBBY1403V59.5 0.02 -0.12 0.01 10.0 0.14 991.0 2.0 44
59.50 BBBY1410V59.5 0.03 0.02 0.01 36.0 0.05 359.0 1.0 11
59.50 BBBY1418V59.5 0.06 0.04 0.02 134.0 0.07 310.0 1.0 12
59.50 BBBY1424V59.5 0.04 0.00 0.04 287.0 0.11 377.0 0.0 0
59.50 BBBY1431V59.5 0.07 0.01 0.06 228.0 0.15 488.0 12.0 72
60.00 BBBY1403V60 0.06 -0.02 0.01 10.0 0.08 272.0 50.0 532
60.00 BBBY1410V60 0.01 0.00 0.01 39.0 0.05 122.0 5.0 117
60.00 BBBY1418V60 0.06 0.00 0.05 2.0 0.08 428.0 13.0 2,234
60.00 BBBY1424V60 0.18 0.13 0.05 395.0 0.12 566.0 1.0 1
60.00 BBBY1431V60 0.12 0.04 0.08 203.0 0.17 559.0 50.0 50
60.50 BBBY1403V60.5 0.05 -0.09 0.01 10.0 0.14 991.0 36.0 61
60.50 BBBY1410V60.5 0.04 0.00 0.01 126.0 0.06 370.0 3.0 4
60.50 BBBY1418V60.5 0.07 0.00 0.03 515.0 0.09 187.0 3.0 30
60.50 BBBY1424V60.5 0.74 0.67 0.07 316.0 0.15 415.0 10.0 10
60.50 BBBY1431V60.5 1.40 1.29 0.11 183.0 0.20 630.0 10.0 5
61.00 BBBY1403V61 0.05 -0.01 0.01 10.0 0.06 513.0 45.0 1,011
61.00 BBBY1410V61 1.26 1.24 0.02 77.0 0.07 672.0 16.0 46
61.00 BBBY1418V61 0.04 -0.01 0.05 399.0 0.10 19.0 27.0 173
61.00 BBBY1424V61 1.51 1.42 0.09 350.0 0.17 469.0 2.0 2
61.00 BBBY1431V61 0.20 0.06 0.14 177.0 0.24 693.0 1.0 1
61.50 BBBY1403V61.5 0.05 -0.09 0.01 5.0 0.14 991.0 5.0 49
61.50 BBBY1410V61.5 0.05 0.00 0.03 66.0 0.08 390.0 2.0 43
61.50 BBBY1418V61.5 0.18 0.11 0.07 279.0 0.14 809.0 11.0 132
61.50 BBBY1424V61.5 0.12 0.00 0.12 186.0 0.21 669.0 0.0 0
61.50 BBBY1431V61.5 0.15 -0.03 0.18 172.0 0.27 450.0 3.0 1
62.00 BBBY1403V62 0.02 0.01 0.01 10.0 0.02 8.0 17.0 120
62.00 BBBY1410V62 0.05 0.01 0.04 98.0 0.10 850.0 7.0 7
62.00 BBBY1418V62 0.10 0.01 0.09 851.0 0.16 563.0 3.0 237
62.00 BBBY1424V62 1.80 1.65 0.15 299.0 0.24 468.0 10.0 10
62.00 BBBY1431V62 1.60 1.37 0.23 214.0 0.33 531.0 50.0 50
62.50 BBBY1403V62.5 0.03 0.02 0.01 15.0 0.14 1086.0 6.0 140
62.50 BBBY1410V62.5 0.24 0.19 0.05 356.0 0.12 877.0 2.0 95
62.50 BBBY1418V62.5 0.21 0.00 0.14 78.0 0.19 516.0 2.0 1,462
62.50 BBBY1424V62.5 0.20 0.01 0.19 715.0 0.30 536.0 5.0 5
62.50 BBBY1431V62.5 0.24 -0.04 0.28 457.0 0.40 553.0 10.0 11
63.00 BBBY1403V63 0.03 0.02 0.01 10.0 0.02 21.0 10.0 401
63.00 BBBY1410V63 0.10 0.02 0.08 195.0 0.15 755.0 1.0 33
63.00 BBBY1418V63 0.21 0.00 0.18 597.0 0.25 789.0 8.0 340
63.00 BBBY1424V63 0.32 0.05 0.27 103.0 0.34 59.0 3.0 7
63.00 BBBY1431V63 0.34 -0.02 0.36 425.0 0.48 483.0 11.0 141
63.50 BBBY1403V63.5 0.08 0.07 0.01 10.0 0.14 1041.0 6.0 169
63.50 BBBY1410V63.5 0.35 0.23 0.12 121.0 0.20 1211.0 3.0 30
63.50 BBBY1418V63.5 0.28 0.05 0.23 508.0 0.31 899.0 10.0 202
63.50 BBBY1424V63.5 0.39 0.02 0.37 86.0 0.43 23.0 43.0 59
63.50 BBBY1431V63.5 0.48 0.02 0.46 485.0 0.60 643.0 1.0 26
64.00 BBBY1403V64 0.07 0.00 0.04 20.0 0.07 25.0 5.0 301
64.00 BBBY1410V64 0.20 0.03 0.17 440.0 0.24 250.0 1.0 33
64.00 BBBY1418V64 0.35 0.05 0.30 823.0 0.36 97.0 16.0 158
64.00 BBBY1424V64 0.49 0.05 0.44 693.0 0.53 32.0 41.0 40
64.00 BBBY1431V64 0.60 0.04 0.56 658.0 0.72 815.0 1.0 14
64.50 BBBY1403V64.5 0.10 0.00 0.05 108.0 0.11 679.0 5.0 232
64.50 BBBY1410V64.5 0.34 0.00 0.26 58.0 0.31 44.0 10.0 78
64.50 BBBY1418V64.5 0.53 0.00 0.43 232.0 0.48 197.0 13.0 26
64.50 BBBY1424V64.5 0.45 -0.14 0.59 213.0 0.67 28.0 3.0 54
64.50 BBBY1431V64.5 0.68 -0.02 0.70 613.0 0.87 829.0 20.0 5
65.00 BBBY1403V65 0.25 0.14 0.11 87.0 0.15 41.0 33.0 448
65.00 BBBY1410V65 0.50 0.00 0.36 756.0 0.44 93.0 9.0 133
65.00 BBBY1418V65 0.64 0.00 0.58 595.0 0.62 26.0 31.0 1,342
65.00 BBBY1424V65 0.73 -0.04 0.77 54.0 0.83 16.0 1.0 30
65.00 BBBY1431V65 0.75 -0.10 0.85 526.0 1.05 889.0 8.0 30
65.50 BBBY1403V65.5 0.30 0.00 0.28 10.0 0.32 39.0 91.0 283
65.50 BBBY1410V65.5 0.57 0.00 0.57 46.0 0.63 90.0 1.0 124
65.50 BBBY1418V65.5 0.88 0.00 0.75 571.0 0.82 190.0 17.0 10,433
65.50 BBBY1424V65.5 0.87 -0.10 0.97 65.0 1.09 21.0 50.0 50
65.50 BBBY1431V65.5 1.04 0.00 1.04 858.0 1.25 768.0 7.0 20
66.00 BBBY1403V66 0.45 0.00 0.46 26.0 0.48 16.0 6.0 286
66.00 BBBY1410V66 0.81 0.00 0.79 23.0 0.82 40.0 45.0 551
66.00 BBBY1418V66 1.01 0.00 0.98 37.0 1.05 327.0 4.0 458
66.00 BBBY1424V66 0.86 -0.34 1.20 65.0 1.27 20.0 30.0 160
66.00 BBBY1431V66 0.96 -0.32 1.28 495.0 1.41 90.0 1.0 54
66.50 BBBY1403V66.5 0.71 0.00 0.73 32.0 0.80 40.0 2.0 256
66.50 BBBY1410V66.5 1.10 0.05 1.05 182.0 1.14 41.0 1.0 140
66.50 BBBY1418V66.5 1.29 0.00 1.24 549.0 1.34 292.0 16.0 441
66.50 BBBY1424V66.5 1.50 0.00 1.47 47.0 1.55 21.0 30.0 73
66.50 BBBY1431V66.5 1.55 0.03 1.52 768.0 1.74 640.0 5.0 36
67.00 BBBY1403V67 1.37 0.00 1.04 955.0 1.29 209.0 16.0 162
67.00 BBBY1410V67 1.41 0.00 1.38 70.0 1.47 30.0 30.0 315
67.00 BBBY1418V67 1.62 0.00 1.55 402.0 1.66 135.0 12.0 320
67.00 BBBY1424V67 1.85 0.07 1.78 25.0 1.85 12.0 5.0 103
67.00 BBBY1431V67 1.23 -0.57 1.80 732.0 2.02 31.0 61.0 61
67.50 BBBY1403V67.5 1.84 0.54 1.30 904.0 1.74 55.0 17.0 76
67.50 BBBY1410V67.5 1.34 -0.43 1.77 20.0 1.88 169.0 8.0 93
67.50 BBBY1418V67.5 2.04 0.07 1.97 47.0 2.08 37.0 4.0 132
67.50 BBBY1424V67.5 2.14 0.00 1.99 774.0 2.25 10.0 13.0 141
67.50 BBBY1431V67.5 1.84 -0.28 2.12 721.0 2.37 21.0 96.0 170
68.00 BBBY1403V68 1.49 -0.28 1.77 963.0 2.47 795.0 4.0 153
68.00 BBBY1410V68 2.10 0.01 2.09 734.0 2.38 493.0 5.0 23
68.00 BBBY1418V68 2.31 -0.05 2.36 88.0 2.50 29.0 4.0 223
68.00 BBBY1424V68 2.21 -0.20 2.41 510.0 2.56 20.0 50.0 117
68.00 BBBY1431V68 2.14 -0.33 2.47 326.0 2.71 100.0 60.0 90
68.50 BBBY1403V68.5 2.24 0.00 2.24 283.0 2.95 336.0 0.0 0
68.50 BBBY1410V68.5 1.51 -0.95 2.46 620.0 3.05 906.0 60.0 84
68.50 BBBY1418V68.5 2.51 -0.05 2.56 1066.0 3.10 702.0 8.0 68
68.50 BBBY1424V68.5 1.79 -0.94 2.73 587.0 3.20 876.0 151.0 102
68.50 BBBY1431V68.5 2.03 -0.82 2.85 285.0 3.10 37.0 139.0 113
69.00 BBBY1403V69 2.80 0.06 2.74 887.0 3.45 607.0 10.0 39
69.00 BBBY1410V69 2.78 -0.01 2.79 914.0 3.50 634.0 8.0 4
69.00 BBBY1418V69 2.90 0.00 2.90 839.0 3.55 592.0 0.0 0
69.00 BBBY1424V69 2.27 -0.72 2.99 819.0 3.65 731.0 28.0 30
69.00 BBBY1431V69 2.38 -0.67 3.05 735.0 3.70 641.0 60.0 60
69.50 BBBY1403V69.5 5.20 2.00 3.20 853.0 3.95 396.0 20.0 20
69.50 BBBY1410V69.5 3.25 0.00 3.25 131.0 4.00 328.0 0.0 0
69.50 BBBY1418V69.5 3.35 0.00 3.35 318.0 4.05 292.0 0.0 0
69.50 BBBY1424V69.5 3.40 0.00 3.40 772.0 4.10 702.0 0.0 0
69.50 BBBY1431V69.5 3.45 0.00 3.45 727.0 4.20 549.0 0.0 0
70.00 BBBY1403V70 3.10 -0.60 3.70 792.0 4.45 336.0 10.0 14
70.00 BBBY1410V70 3.75 0.00 3.75 156.0 4.45 297.0 0.0 0
70.00 BBBY1418V70 3.50 -0.30 3.80 777.0 4.50 401.0 3.0 58
70.00 BBBY1424V70 3.50 -0.35 3.85 160.0 4.55 326.0 1.0 1
70.00 BBBY1431V70 5.85 1.95 3.90 707.0 4.65 532.0 19.0 19
70.50 BBBY1403V70.5 4.10 0.00 4.10 253.0 4.95 353.0 0.0 0
70.50 BBBY1410V70.5 4.20 0.00 4.20 218.0 4.95 315.0 0.0 0
70.50 BBBY1418V70.5 4.25 0.00 4.25 318.0 5.00 388.0 0.0 0
70.50 BBBY1424V70.5 4.30 0.00 4.30 154.0 5.00 299.0 0.0 0
70.50 BBBY1431V70.5 4.35 0.00 4.35 149.0 5.05 238.0 0.0 0
71.00 BBBY1403V71 4.95 0.25 4.70 448.0 5.45 346.0 10.0 10
71.00 BBBY1410V71 4.70 0.00 4.70 191.0 5.45 349.0 0.0 0
71.00 BBBY1418V71 4.75 0.00 4.75 323.0 5.45 416.0 0.0 0
71.00 BBBY1424V71 4.75 0.00 4.75 149.0 5.55 240.0 0.0 0
71.00 BBBY1431V71 4.80 0.00 4.80 138.0 5.55 235.0 0.0 0
71.50 BBBY1403V71.5 5.20 0.00 5.20 37.0 5.75 26.0 0.0 0
71.50 BBBY1410V71.5 5.10 0.00 5.10 214.0 6.00 368.0 0.0 0
71.50 BBBY1418V71.5 5.25 0.00 5.25 305.0 5.95 415.0 0.0 0
71.50 BBBY1424V71.5 5.20 0.00 5.20 92.0 6.10 305.0 0.0 0
71.50 BBBY1431V71.5 5.25 0.00 5.25 153.0 6.00 153.0 0.0 0
72.00 BBBY1403V72 5.65 0.00 5.65 37.0 6.25 26.0 0.0 0
72.00 BBBY1410V72 5.70 0.00 5.70 241.0 6.45 295.0 0.0 0
72.00 BBBY1418V72 5.75 0.00 5.75 338.0 6.45 389.0 0.0 0
72.00 BBBY1424V72 5.75 0.00 5.75 109.0 6.45 116.0 0.0 0
72.00 BBBY1431V72 5.75 0.00 5.75 102.0 6.50 134.0 0.0 0
72.50 BBBY1403V72.5 6.15 0.00 6.15 41.0 6.75 26.0 0.0 0
72.50 BBBY1410V72.5 6.20 0.00 6.20 91.0 6.95 94.0 0.0 0
72.50 BBBY1418V72.5 6.40 0.15 6.25 353.0 6.95 435.0 1.0 1
72.50 BBBY1424V72.5 6.20 0.00 6.20 170.0 6.95 123.0 0.0 0
72.50 BBBY1431V72.5 6.25 0.00 6.25 104.0 7.05 114.0 0.0 0
73.00 BBBY1403V73 6.35 0.00 6.35 31.0 7.80 31.0 0.0 0
73.00 BBBY1410V73 6.70 0.00 6.70 106.0 7.50 52.0 0.0 0
73.00 BBBY1418V73 6.70 0.00 6.70 357.0 7.45 354.0 0.0 0
73.00 BBBY1424V73 6.70 0.00 6.70 667.0 7.45 317.0 0.0 0
73.00 BBBY1431V73 6.70 0.00 6.70 332.0 7.45 179.0 0.0 0
73.50 BBBY1403V73.5 7.15 0.00 7.15 76.0 7.75 65.0 0.0 0
74.00 BBBY1403V74 7.35 0.00 7.35 46.0 8.85 46.0 0.0 0
74.50 BBBY1403V74.5 7.85 0.00 7.85 46.0 9.35 46.0 0.0 0
75.00 BBBY1403V75 8.85 0.20 8.65 76.0 9.25 60.0 2.0 0
75.00 BBBY1410V75 8.70 0.00 8.70 91.0 9.45 94.0 0.0 0
75.00 BBBY1418V75 7.75 -0.80 8.55 390.0 9.45 425.0 1.0 1
80.00 BBBY1403V80 12.70 0.00 12.70 112.0 14.25 25.0 0.0 0
80.00 BBBY1410V80 13.15 0.00 13.15 112.0 14.55 112.0 0.0 0
80.00 BBBY1418V80 13.20 0.00 13.20 208.0 14.55 155.0 0.0 0
85.00 BBBY1403V85 18.20 0.00 18.20 250.0 19.50 10.0 0.0 0