$73.37 +0.79 (1.09%) Bed Bath & Beyond Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 73.37
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.79 (1.09%)
Prev Close: 72.58
Open: 73.03
Bid: 73.31
Ask: 73.40
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1428K47.5 24.55 0.00 24.60 157.0 26.80 67.0 0.0 0
50.00 BBBY1428K50 21.05 0.00 21.00 10.0 25.00 112.0 0.0 0
55.00 BBBY1428K55 16.10 0.00 15.90 2.0 20.50 10.0 0.0 0
57.00 BBBY1428K57 13.95 0.00 13.90 2.0 18.50 10.0 0.0 0
58.00 BBBY1428K58 13.10 0.00 12.90 2.0 17.50 10.0 0.0 0
58.50 BBBY1428K58.5 12.60 0.00 12.40 2.0 17.00 10.0 0.0 0
59.00 BBBY1428K59 11.70 0.00 11.90 1.0 16.50 10.0 0.0 0
59.50 BBBY1428K59.5 5.25 -7.40 12.80 277.0 14.60 225.0 18.0 33
60.00 BBBY1428K60 4.95 -7.15 12.30 468.0 13.80 496.0 300.0 205
60.50 BBBY1428K60.5 10.20 0.00 10.40 1.0 14.80 11.0 0.0 0
61.00 BBBY1428K61 7.00 -2.85 10.70 60.0 12.65 671.0 1.0 2
61.50 BBBY1428K61.5 3.70 -6.95 10.60 317.0 12.30 238.0 54.0 28
62.00 BBBY1428K62 3.35 -6.00 9.95 168.0 11.65 112.0 16.0 16
62.50 BBBY1428K62.5 9.55 0.00 9.20 20.0 11.10 599.0 0.0 0
63.00 BBBY1428K63 8.60 0.40 8.40 458.0 11.70 502.0 1.0 19
63.50 BBBY1428K63.5 8.10 -0.60 7.95 630.0 11.15 630.0 1.0 44
64.00 BBBY1428K64 7.40 -0.75 8.60 541.0 9.80 612.0 8.0 42
64.50 BBBY1428K64.5 7.15 -0.50 8.10 639.0 9.30 618.0 16.0 50
65.00 BBBY1428K65 7.85 0.65 7.60 636.0 8.80 628.0 3.0 49
65.50 BBBY1428K65.5 7.35 0.00 7.20 717.0 8.30 811.0 866.0 1,046
66.00 BBBY1428K66 6.85 0.70 6.60 636.0 7.80 636.0 1.0 36
66.50 BBBY1428K66.5 5.80 0.15 6.10 640.0 7.30 629.0 1.0 50
67.00 BBBY1428K67 5.35 0.15 5.60 631.0 6.80 631.0 5.0 49
67.50 BBBY1428K67.5 5.45 0.80 5.10 397.0 6.30 504.0 10.0 12
68.00 BBBY1428K68 2.30 -1.85 4.40 431.0 5.90 506.0 10.0 10
68.50 BBBY1428K68.5 4.73 1.03 4.20 734.0 5.30 787.0 2.0 105
69.00 BBBY1428K69 1.17 -1.98 3.70 804.0 4.60 798.0 1.0 106
69.50 BBBY1428K69.5 1.06 -1.64 3.25 745.0 4.10 641.0 5.0 225
70.00 BBBY1428K70 0.96 -1.25 2.71 670.0 3.80 670.0 8.0 76
70.50 BBBY1428K70.5 2.76 1.06 2.70 240.0 3.10 606.0 1.0 1
71.00 BBBY1428K71 0.86 -0.36 1.65 639.0 2.80 639.0 2.0 9
71.50 BBBY1428K71.5 0.76 0.00 1.72 70.0 2.06 473.0 0.0 0
72.00 BBBY1428K72 0.39 0.00 1.20 375.0 1.54 600.0 74.0 75
72.50 BBBY1428K72.5 0.98 0.64 0.69 462.0 1.18 781.0 1.0 73
73.00 BBBY1428K73 0.34 0.28 0.23 54.0 0.57 754.0 134.0 171
73.50 BBBY1428K73.5 0.01 0.00 0.01 17.0 0.11 683.0 129.0 100
74.00 BBBY1428K74 0.31 0.30 0.01 2.0 0.03 1.0 6.0 90
74.50 BBBY1428K74.5 0.21 0.20 0.01 40.0 0.14 655.0 26.0 305
75.00 BBBY1428K75 0.05 -0.13 0.02 20.0 0.14 643.0 1.0 48
76.00 BBBY1428K76 0.02 -0.07 0.01 20.0 0.14 651.0 75.0 82
77.00 BBBY1428K77 0.18 0.00 0.01 30.0 0.14 498.0 0.0 0
78.00 BBBY1428K78 0.18 0.00 0.00 0.0 0.14 510.0 0.0 0
79.00 BBBY1428K79 0.18 0.00 0.00 0.0 0.14 267.0 0.0 0
80.00 BBBY1428K80 0.18 0.00 0.01 1.0 0.18 257.0 0.0 0
81.00 BBBY1428K81 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0
82.00 BBBY1428K82 0.14 0.00 0.00 0.0 0.14 262.0 0.0 0
83.00 BBBY1428K83 0.10 0.00 0.00 0.0 0.14 257.0 0.0 0
84.00 BBBY1428K84 0.14 0.00 0.00 0.0 0.14 262.0 0.0 0
85.00 BBBY1428K85 0.14 0.00 0.00 0.0 0.14 257.0 0.0 0
90.00 BBBY1428K90 0.14 0.00 0.00 0.0 0.14 296.0 0.0 0

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1428W47.5 0.14 0.00 0.01 1.0 0.14 494.0 0.0 0
50.00 BBBY1428W50 0.14 0.00 0.01 1.0 0.14 487.0 0.0 0
55.00 BBBY1428W55 0.14 0.00 0.01 10.0 0.14 510.0 0.0 0
57.00 BBBY1428W57 0.14 0.00 0.01 10.0 0.14 510.0 0.0 0
58.00 BBBY1428W58 0.14 0.00 0.01 10.0 0.14 508.0 0.0 0
58.50 BBBY1428W58.5 0.14 0.00 0.01 1.0 0.14 487.0 0.0 0
59.00 BBBY1428W59 0.14 0.00 0.01 10.0 0.14 489.0 0.0 0
59.50 BBBY1428W59.5 0.61 0.47 0.01 10.0 0.14 559.0 9.0 9
60.00 BBBY1428W60 0.25 0.11 0.01 10.0 0.14 601.0 1.0 12
60.50 BBBY1428W60.5 0.84 0.70 0.01 10.0 0.14 643.0 1.0 1
61.00 BBBY1428W61 0.03 -0.11 0.01 10.0 0.14 575.0 5.0 6
61.50 BBBY1428W61.5 0.14 0.00 0.01 10.0 0.14 451.0 0.0 0
62.00 BBBY1428W62 0.08 -0.06 0.01 10.0 0.14 600.0 1.0 15
62.50 BBBY1428W62.5 0.04 -0.10 0.01 10.0 0.14 535.0 5.0 9
63.00 BBBY1428W63 0.02 -0.12 0.01 15.0 0.14 643.0 9.0 34
63.50 BBBY1428W63.5 0.02 -0.12 0.01 15.0 0.14 643.0 12.0 23
64.00 BBBY1428W64 2.53 2.39 0.01 15.0 0.14 618.0 3.0 18
64.50 BBBY1428W64.5 0.60 0.51 0.01 10.0 0.14 652.0 1.0 35
65.00 BBBY1428W65 0.03 -0.15 0.01 20.0 0.18 643.0 5.0 43
65.50 BBBY1428W65.5 0.04 -0.01 0.01 1.0 0.14 616.0 3.0 45
66.00 BBBY1428W66 0.07 -0.11 0.01 10.0 0.14 643.0 10.0 13
66.50 BBBY1428W66.5 0.01 -0.08 0.01 1.0 0.14 643.0 3.0 37
67.00 BBBY1428W67 0.07 -0.02 0.01 1.0 0.14 641.0 3.0 89
67.50 BBBY1428W67.5 0.45 0.36 0.01 10.0 0.14 616.0 5.0 76
68.00 BBBY1428W68 0.09 0.00 0.01 10.0 0.14 505.0 0.0 0
68.50 BBBY1428W68.5 0.09 0.00 0.01 10.0 0.14 502.0 0.0 0
69.00 BBBY1428W69 0.09 0.00 0.01 21.0 0.14 490.0 0.0 0
69.50 BBBY1428W69.5 0.05 -0.05 0.01 21.0 0.14 637.0 20.0 21
70.00 BBBY1428W70 0.09 -0.09 0.01 40.0 0.17 704.0 130.0 130
70.50 BBBY1428W70.5 0.17 -0.01 0.01 74.0 0.14 643.0 1.0 10
71.00 BBBY1428W71 0.10 0.00 0.01 56.0 0.14 495.0 0.0 0
71.50 BBBY1428W71.5 0.06 -0.05 0.02 59.0 0.14 656.0 130.0 159
72.00 BBBY1428W72 0.09 0.00 0.01 1.0 0.04 5.0 2.0 15
72.50 BBBY1428W72.5 0.27 0.00 0.15 112.0 0.14 594.0 6.0 41
73.00 BBBY1428W73 0.17 -0.08 0.25 1059.0 0.15 1011.0 12.0 39
73.50 BBBY1428W73.5 0.01 -0.59 0.08 135.0 0.65 27.0 20.0 44
74.00 BBBY1428W74 0.62 -0.40 0.27 670.0 1.17 1150.0 9.0 8
74.50 BBBY1428W74.5 1.51 0.00 0.73 442.0 1.67 825.0 0.0 0
75.00 BBBY1428W75 1.99 0.00 1.20 372.0 2.17 942.0 0.0 0
76.00 BBBY1428W76 2.85 0.00 2.13 390.0 3.20 935.0 0.0 0
77.00 BBBY1428W77 3.95 0.00 3.20 39.0 4.20 886.0 0.0 0
78.00 BBBY1428W78 4.95 0.00 4.05 39.0 5.20 657.0 0.0 0
79.00 BBBY1428W79 5.95 0.00 5.10 30.0 6.20 30.0 0.0 0
80.00 BBBY1428W80 6.95 0.00 6.10 30.0 7.20 30.0 0.0 0
81.00 BBBY1428W81 7.95 0.00 7.05 30.0 8.20 521.0 0.0 0
82.00 BBBY1428W82 8.95 0.00 7.30 30.0 9.20 30.0 0.0 0
83.00 BBBY1428W83 8.90 0.00 7.95 10.0 11.60 10.0 0.0 0
84.00 BBBY1428W84 10.00 0.00 9.15 16.0 12.65 10.0 0.0 0
85.00 BBBY1428W85 10.65 0.00 9.50 1.0 14.00 10.0 0.0 0
90.00 BBBY1428W90 16.75 0.00 16.10 30.0 17.90 10.0 0.0 0