$72.31 -0.44 (-0.61%) Bed Bath & Beyond Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 72.31
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.44 (-0.61%)
Prev Close: 72.75
Open: 73.60
Bid: 72.30
Ask: 72.31
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1428K47.5 23.50 0.00 24.20 140.0 25.45 140.0 0.0 0
50.00 BBBY1428K50 21.00 0.00 20.65 210.0 24.50 210.0 0.0 0
55.00 BBBY1428K55 16.00 0.00 15.65 140.0 19.60 140.0 0.0 0
57.00 BBBY1428K57 14.25 0.00 13.75 140.0 16.40 20.0 0.0 0
58.00 BBBY1428K58 13.00 0.00 12.75 140.0 15.40 20.0 0.0 0
58.50 BBBY1428K58.5 12.60 0.00 12.15 140.0 15.45 140.0 0.0 0
59.00 BBBY1428K59 12.10 0.00 11.70 140.0 14.40 20.0 0.0 0
59.50 BBBY1428K59.5 5.25 -6.25 12.55 45.0 12.95 35.0 18.0 33
60.00 BBBY1428K60 4.95 -6.05 12.10 52.0 12.50 46.0 300.0 205
60.50 BBBY1428K60.5 10.50 0.00 11.20 20.0 13.45 30.0 0.0 0
61.00 BBBY1428K61 7.00 -3.00 10.70 500.0 11.45 216.0 1.0 2
61.50 BBBY1428K61.5 3.70 -5.80 10.45 716.0 10.95 188.0 54.0 28
62.00 BBBY1428K62 3.35 -7.25 9.70 420.0 11.95 35.0 16.0 16
62.50 BBBY1428K62.5 10.10 0.00 9.05 211.0 9.95 334.0 0.0 0
63.00 BBBY1428K63 8.60 -1.00 9.10 211.0 9.45 55.0 1.0 19
63.50 BBBY1428K63.5 8.10 -1.00 8.60 373.0 9.00 170.0 1.0 44
64.00 BBBY1428K64 7.40 -1.25 8.10 211.0 8.45 460.0 8.0 42
64.50 BBBY1428K64.5 7.15 -1.00 7.60 309.0 8.05 199.0 16.0 50
65.00 BBBY1428K65 7.85 0.00 7.10 717.0 7.55 426.0 3.0 49
65.50 BBBY1428K65.5 7.35 0.00 6.65 577.0 7.00 217.0 3.0 1,149
66.00 BBBY1428K66 6.85 0.00 6.10 592.0 6.45 272.0 1.0 36
66.50 BBBY1428K66.5 5.80 -0.95 5.60 478.0 5.90 170.0 1.0 50
67.00 BBBY1428K67 5.35 -0.30 5.20 465.0 5.50 423.0 5.0 49
67.50 BBBY1428K67.5 4.80 -0.20 4.70 601.0 4.95 60.0 1.0 22
68.00 BBBY1428K68 2.30 -2.35 4.15 402.0 4.60 362.0 10.0 10
68.50 BBBY1428K68.5 3.34 -0.81 3.65 565.0 4.15 505.0 2.0 106
69.00 BBBY1428K69 1.17 -2.48 3.15 710.0 3.65 655.0 1.0 106
69.50 BBBY1428K69.5 1.06 -2.14 2.69 626.0 3.15 716.0 5.0 225
70.00 BBBY1428K70 0.96 -1.74 2.22 54.0 2.65 743.0 8.0 76
70.50 BBBY1428K70.5 1.90 -0.34 1.76 440.0 2.11 409.0 1.0 0
71.00 BBBY1428K71 0.86 -0.94 1.39 52.0 1.74 667.0 2.0 9
71.50 BBBY1428K71.5 1.42 0.00 1.01 67.0 1.14 35.0 0.0 0
72.00 BBBY1428K72 0.75 -0.33 0.68 70.0 0.77 21.0 6.0 26
72.50 BBBY1428K72.5 0.51 -0.24 0.44 41.0 0.50 33.0 34.0 26
73.00 BBBY1428K73 0.23 -0.67 0.26 21.0 0.30 33.0 134.0 13
73.50 BBBY1428K73.5 0.25 -0.27 0.13 43.0 0.18 10.0 20.0 20
74.00 BBBY1428K74 0.13 -0.17 0.08 35.0 0.14 680.0 1.0 53
74.50 BBBY1428K74.5 0.07 -0.04 0.04 16.0 0.09 534.0 130.0 0
75.00 BBBY1428K75 0.06 -0.05 0.02 21.0 0.04 1.0 20.0 28
76.00 BBBY1428K76 0.07 0.00 0.01 20.0 0.04 267.0 15.0 15
77.00 BBBY1428K77 0.01 0.00 0.01 30.0 0.03 81.0 0.0 0
78.00 BBBY1428K78 0.00 0.00 0.00 0.0 0.03 194.0 0.0 0
79.00 BBBY1428K79 0.00 0.00 0.00 0.0 0.03 206.0 0.0 0
80.00 BBBY1428K80 0.03 0.00 0.01 1.0 0.03 220.0 0.0 0
81.00 BBBY1428K81 0.00 0.00 0.00 0.0 0.03 217.0 0.0 0
82.00 BBBY1428K82 0.00 0.00 0.00 0.0 0.03 219.0 0.0 0
83.00 BBBY1428K83 0.00 0.00 0.00 0.0 0.03 226.0 0.0 0
84.00 BBBY1428K84 0.00 0.00 0.00 0.0 0.02 37.0 0.0 0
85.00 BBBY1428K85 0.00 0.00 0.00 0.0 0.03 220.0 0.0 0
90.00 BBBY1428K90 0.00 0.00 0.00 0.0 0.02 46.0 0.0 0

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1428W47.5 0.03 0.00 0.01 1.0 0.03 226.0 0.0 0
50.00 BBBY1428W50 0.03 0.00 0.01 1.0 0.03 224.0 0.0 0
55.00 BBBY1428W55 0.03 0.00 0.01 10.0 0.03 80.0 0.0 0
57.00 BBBY1428W57 0.02 0.00 0.01 10.0 0.02 44.0 0.0 0
58.00 BBBY1428W58 0.02 0.00 0.01 10.0 0.02 42.0 0.0 0
58.50 BBBY1428W58.5 0.03 0.00 0.01 1.0 0.03 230.0 0.0 0
59.00 BBBY1428W59 0.01 0.00 0.01 10.0 0.02 34.0 0.0 0
59.50 BBBY1428W59.5 0.61 0.60 0.01 10.0 0.02 48.0 9.0 9
60.00 BBBY1428W60 0.25 0.24 0.01 10.0 0.03 231.0 1.0 12
60.50 BBBY1428W60.5 0.84 0.83 0.01 10.0 0.02 48.0 1.0 1
61.00 BBBY1428W61 0.03 0.02 0.01 10.0 0.02 55.0 5.0 6
61.50 BBBY1428W61.5 0.01 0.00 0.01 10.0 0.03 240.0 0.0 0
62.00 BBBY1428W62 0.08 0.07 0.01 10.0 0.03 241.0 1.0 15
62.50 BBBY1428W62.5 0.04 0.03 0.01 10.0 0.03 230.0 5.0 9
63.00 BBBY1428W63 0.02 0.01 0.01 15.0 0.03 239.0 9.0 34
63.50 BBBY1428W63.5 0.02 0.01 0.01 15.0 0.03 238.0 12.0 23
64.00 BBBY1428W64 2.53 2.52 0.01 15.0 0.03 234.0 3.0 18
64.50 BBBY1428W64.5 0.60 0.59 0.01 10.0 0.02 40.0 1.0 35
65.00 BBBY1428W65 0.03 0.02 0.01 20.0 0.03 212.0 5.0 43
65.50 BBBY1428W65.5 0.04 0.03 0.01 15.0 0.03 13.0 3.0 45
66.00 BBBY1428W66 0.07 0.06 0.01 10.0 0.03 157.0 10.0 13
66.50 BBBY1428W66.5 0.01 0.00 0.01 1.0 0.03 65.0 3.0 40
67.00 BBBY1428W67 0.07 0.06 0.01 1.0 0.03 79.0 3.0 89
67.50 BBBY1428W67.5 0.45 0.44 0.01 1.0 0.04 168.0 5.0 76
68.00 BBBY1428W68 0.01 0.00 0.01 1.0 0.06 321.0 0.0 0
68.50 BBBY1428W68.5 0.01 0.00 0.01 40.0 0.06 257.0 0.0 0
69.00 BBBY1428W69 0.02 0.00 0.01 15.0 0.07 336.0 0.0 0
69.50 BBBY1428W69.5 0.05 0.02 0.01 325.0 0.09 579.0 20.0 1
70.00 BBBY1428W70 0.09 0.06 0.03 268.0 0.11 492.0 130.0 0
70.50 BBBY1428W70.5 0.17 0.00 0.06 235.0 0.15 679.0 1.0 10
71.00 BBBY1428W71 0.12 0.00 0.11 220.0 0.19 226.0 0.0 0
71.50 BBBY1428W71.5 0.28 0.08 0.25 61.0 0.31 71.0 159.0 0
72.00 BBBY1428W72 0.46 0.09 0.41 39.0 0.49 119.0 8.0 11
72.50 BBBY1428W72.5 0.62 0.19 0.60 41.0 0.66 36.0 26.0 6
73.00 BBBY1428W73 0.70 0.00 0.83 2.0 1.05 63.0 0.0 0
73.50 BBBY1428W73.5 0.91 0.00 1.20 55.0 1.40 570.0 8.0 8
74.00 BBBY1428W74 1.36 0.00 1.56 663.0 1.96 635.0 0.0 0
74.50 BBBY1428W74.5 1.63 0.00 1.65 590.0 2.43 561.0 0.0 0
75.00 BBBY1428W75 1.66 0.00 2.10 463.0 2.91 433.0 0.0 0
76.00 BBBY1428W76 2.54 0.00 3.05 624.0 3.90 516.0 0.0 0
77.00 BBBY1428W77 0.00 0.00 4.00 278.0 4.90 183.0 0.0 0
78.00 BBBY1428W78 4.45 0.00 5.00 133.0 5.90 280.0 0.0 0
79.00 BBBY1428W79 0.00 0.00 6.00 44.0 6.90 31.0 0.0 0
80.00 BBBY1428W80 6.45 0.00 6.95 31.0 7.90 31.0 0.0 0
81.00 BBBY1428W81 0.00 0.00 8.00 26.0 8.95 26.0 0.0 0
82.00 BBBY1428W82 0.00 0.00 9.00 26.0 9.95 26.0 0.0 0
83.00 BBBY1428W83 0.00 0.00 9.55 1.0 11.80 1.0 0.0 0
84.00 BBBY1428W84 0.00 0.00 9.25 1.0 13.35 140.0 0.0 0
85.00 BBBY1428W85 0.00 0.00 10.85 140.0 14.40 140.0 0.0 0
90.00 BBBY1428W90 0.00 0.00 16.10 140.0 18.15 140.0 0.0 0