Bed Bath & Beyond Inc $62.11

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : BBBY  
Industries : Retail / Home Furnishing Stores
Last Trade: 62.11
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 62.11
Open: 61.79
Bid: 61.51
Ask: 62.68
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 36%
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1425G45 16.25 0.00 16.00 36.0 18.15 111.0 0.0 0
47.50 BBBY1425G47.5 128.00 114.25 13.75 3.0 15.25 3.0 2.0 2
50.00 BBBY1425G50 103.50 92.25 11.25 3.0 12.95 3.0 2.0 2
52.50 BBBY1425G52.5 8.65 0.00 8.90 3.0 10.20 3.0 0.0 0
53.50 BBBY1425G53.5 8.05 0.00 8.05 118.0 9.15 231.0 0.0 0
54.00 BBBY1425G54 7.30 -0.25 7.55 118.0 8.65 240.0 10.0 10
54.50 BBBY1425G54.5 4.36 -2.64 7.00 118.0 8.15 235.0 4.0 4
55.00 BBBY1425G55 2.20 -4.35 6.55 117.0 7.80 283.0 20.0 20
55.50 BBBY1425G55.5 5.42 -0.68 6.10 116.0 7.20 260.0 10.0 53
56.00 BBBY1425G56 2.50 -3.10 5.60 77.0 6.65 205.0 2.0 34
56.50 BBBY1425G56.5 3.10 -2.05 5.15 76.0 6.15 212.0 28.0 66
57.00 BBBY1425G57 4.72 0.02 4.70 247.0 5.65 304.0 2.0 104
57.50 BBBY1425G57.5 1.30 -2.90 4.20 254.0 5.10 718.0 2.0 66
58.00 BBBY1425G58 4.15 0.00 3.70 355.0 4.60 910.0 1.0 77
58.50 BBBY1425G58.5 2.60 -0.90 3.50 148.0 4.10 1203.0 126.0 150
59.00 BBBY1425G59 1.37 -1.34 2.71 893.0 3.60 1283.0 10.0 135
59.50 BBBY1425G59.5 2.31 0.08 2.23 789.0 3.10 1297.0 2.0 180
60.00 BBBY1425G60 2.20 0.00 2.05 259.0 2.30 540.0 24.0 115
60.50 BBBY1425G60.5 1.00 -0.27 1.27 452.0 1.86 1242.0 8.0 74
61.00 BBBY1425G61 1.45 0.28 1.09 84.0 1.33 1029.0 237.0 502
61.50 BBBY1425G61.5 0.76 0.00 0.65 97.0 0.84 29.0 2.0 133
62.00 BBBY1425G62 0.23 -0.27 0.27 84.0 0.35 150.0 1.0 85
62.50 BBBY1425G62.5 0.19 0.00 0.09 91.0 0.15 182.0 313.0 342
63.00 BBBY1425G63 0.14 0.11 0.03 76.0 0.10 594.0 11.0 91
63.50 BBBY1425G63.5 0.16 0.00 0.02 617.0 0.16 1342.0 0.0 0
64.00 BBBY1425G64 0.05 -0.11 0.01 16.0 0.16 798.0 10.0 10
64.50 BBBY1425G64.5 0.06 -0.09 0.02 23.0 0.15 661.0 18.0 31
65.00 BBBY1425G65 0.05 -0.10 0.01 27.0 0.15 606.0 2.0 34
65.50 BBBY1425G65.5 0.08 -0.07 0.01 30.0 0.15 633.0 3.0 3
66.00 BBBY1425G66 0.07 -0.08 0.01 53.0 0.15 628.0 34.0 44
66.50 BBBY1425G66.5 0.07 -0.08 0.01 28.0 0.15 637.0 2.0 2
67.00 BBBY1425G67 0.15 0.00 0.01 73.0 0.15 691.0 0.0 0
67.50 BBBY1425G67.5 0.15 0.00 0.01 28.0 0.15 574.0 0.0 0
68.00 BBBY1425G68 0.15 0.00 0.26 705.0 0.15 689.0 0.0 0
68.50 BBBY1425G68.5 0.15 0.00 0.21 1075.0 0.15 687.0 0.0 0
69.00 BBBY1425G69 0.15 0.00 0.17 1529.0 0.15 705.0 0.0 0
70.00 BBBY1425G70 0.15 0.00 0.20 103.0 0.15 689.0 0.0 0
72.50 BBBY1425G72.5 0.15 0.00 0.00 0.0 0.15 417.0 0.0 0
75.00 BBBY1425G75 0.15 0.00 0.00 0.0 0.15 398.0 0.0 0

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 BBBY1425S45 0.15 0.00 0.00 0.0 0.15 293.0 0.0 0
47.50 BBBY1425S47.5 0.15 0.00 0.00 0.0 0.15 312.0 0.0 0
50.00 BBBY1425S50 0.15 0.00 0.02 2.0 0.15 294.0 0.0 0
52.50 BBBY1425S52.5 0.15 0.00 0.01 4.0 0.15 312.0 0.0 0
53.50 BBBY1425S53.5 0.15 0.00 0.00 0.0 0.15 391.0 0.0 0
54.00 BBBY1425S54 0.11 -0.04 0.01 11.0 0.15 615.0 1.0 3
54.50 BBBY1425S54.5 0.08 -0.07 0.01 26.0 0.15 726.0 2.0 6
55.00 BBBY1425S55 0.03 -0.07 0.01 39.0 0.10 648.0 2.0 24
55.50 BBBY1425S55.5 0.03 -0.12 0.03 3.0 0.15 676.0 3.0 51
56.00 BBBY1425S56 0.01 -0.04 0.01 1.0 0.05 1.0 15.0 62
56.50 BBBY1425S56.5 0.20 0.05 0.01 5.0 0.15 516.0 48.0 22
57.00 BBBY1425S57 0.04 -0.11 0.01 27.0 0.15 611.0 4.0 23
57.50 BBBY1425S57.5 0.03 -0.04 0.01 4.0 0.07 318.0 6.0 165
58.00 BBBY1425S58 0.09 -0.06 0.01 26.0 0.15 476.0 2.0 53
58.50 BBBY1425S58.5 0.06 -0.09 0.01 1.0 0.15 986.0 7.0 108
59.00 BBBY1425S59 0.07 -0.08 0.01 96.0 0.15 947.0 6.0 208
59.50 BBBY1425S59.5 0.08 -0.07 0.05 97.0 0.15 600.0 1.0 65
60.00 BBBY1425S60 0.01 0.00 0.01 23.0 0.04 91.0 23.0 91
60.50 BBBY1425S60.5 0.20 0.04 0.02 116.0 0.16 1310.0 31.0 59
61.00 BBBY1425S61 0.05 0.00 0.01 142.0 0.10 363.0 57.0 99
61.50 BBBY1425S61.5 0.08 0.00 0.05 172.0 0.18 583.0 6.0 142
62.00 BBBY1425S62 0.80 0.63 0.17 72.0 0.24 50.0 2.0 41
62.50 BBBY1425S62.5 0.80 0.34 0.46 77.0 0.55 70.0 6.0 55
63.00 BBBY1425S63 1.75 1.04 0.71 485.0 1.12 1200.0 88.0 110
63.50 BBBY1425S63.5 3.60 2.64 0.96 445.0 1.57 592.0 14.0 14
64.00 BBBY1425S64 3.80 2.39 1.41 353.0 2.31 747.0 3.0 3
64.50 BBBY1425S64.5 1.90 0.00 1.90 522.0 2.82 914.0 0.0 0
65.00 BBBY1425S65 4.80 2.41 2.39 506.0 3.35 875.0 1.0 1
65.50 BBBY1425S65.5 2.87 0.00 2.87 451.0 3.85 686.0 0.0 0
66.00 BBBY1425S66 3.30 0.00 3.30 361.0 4.35 278.0 0.0 0
66.50 BBBY1425S66.5 3.80 0.00 3.80 361.0 4.85 279.0 0.0 0
67.00 BBBY1425S67 4.35 0.00 4.35 75.0 5.35 200.0 0.0 0
67.50 BBBY1425S67.5 6.74 1.94 4.80 77.0 5.90 211.0 2.0 56
68.00 BBBY1425S68 5.40 0.00 5.40 36.0 6.45 48.0 0.0 0
68.50 BBBY1425S68.5 7.70 1.90 5.55 35.0 7.00 291.0 5.0 5
69.00 BBBY1425S69 8.40 2.20 6.20 167.0 7.50 291.0 48.0 55
70.00 BBBY1425S70 8.90 1.60 7.30 109.0 8.50 229.0 10.0 10
72.50 BBBY1425S72.5 8.95 0.00 8.95 50.0 11.85 54.0 0.0 0
75.00 BBBY1425S75 11.20 0.00 11.20 48.0 14.30 58.0 0.0 0
Trading Center