$63.99 +0.14 (0.22%) Bed Bath & Beyond Inc - NASDAQ

Sep. 22, 2014 | 12:11 PM
Last Trade: 63.99
Trade Time: Sep 22 12:11 PM Eastern Daylight Time
Change: +0.14 (0.22%)
Prev Close: 63.85
Open: 63.87
Bid: 63.99
Ask: 64.00
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BBBY1426I50 13.50 0.00 13.20 305.0 14.70 218.0 0.0 0
52.50 BBBY1426I52.5 11.05 0.00 10.75 136.0 12.25 135.0 0.0 0
54.00 BBBY1426I54 9.50 0.00 9.60 211.0 10.50 209.0 0.0 0
54.50 BBBY1426I54.5 9.10 0.00 9.05 232.0 10.00 212.0 0.0 0
55.00 BBBY1426I55 8.96 0.00 8.55 437.0 9.50 388.0 1.0 15
55.50 BBBY1426I55.5 6.65 -1.40 8.15 198.0 9.00 187.0 1.0 1
56.00 BBBY1426I56 7.65 0.00 7.65 249.0 8.40 203.0 0.0 0
56.50 BBBY1426I56.5 7.15 0.00 7.20 249.0 7.95 217.0 0.0 0
57.00 BBBY1426I57 6.70 0.00 6.80 232.0 7.50 221.0 0.0 0
57.50 BBBY1426I57.5 6.25 0.00 6.30 247.0 7.00 217.0 0.0 0
58.00 BBBY1426I58 6.19 0.39 5.85 672.0 6.55 535.0 5.0 0
58.50 BBBY1426I58.5 5.35 0.00 5.45 727.0 6.10 518.0 0.0 0
59.00 BBBY1426I59 5.30 0.00 5.20 378.0 5.65 515.0 51.0 54
59.50 BBBY1426I59.5 4.75 0.00 4.85 1.0 5.15 181.0 0.0 0
60.00 BBBY1426I60 4.54 0.44 4.45 66.0 4.60 46.0 38.0 2
60.50 BBBY1426I60.5 3.85 0.00 3.95 526.0 4.35 264.0 0.0 0
61.00 BBBY1426I61 3.50 -0.05 3.60 514.0 3.85 10.0 3.0 32
61.50 BBBY1426I61.5 4.17 0.92 3.30 415.0 3.60 270.0 4.0 4
62.00 BBBY1426I62 3.10 0.15 3.00 349.0 3.20 53.0 20.0 65
62.50 BBBY1426I62.5 2.59 -0.10 2.58 548.0 2.87 55.0 6.0 266
63.00 BBBY1426I63 2.34 0.02 2.35 429.0 2.58 78.0 1.0 119
63.50 BBBY1426I63.5 2.17 0.07 2.11 289.0 2.29 10.0 206.0 29
64.00 BBBY1426I64 2.03 0.13 1.74 36.0 2.00 1.0 133.0 261
64.50 BBBY1426I64.5 1.75 0.15 1.65 88.0 1.80 1.0 141.0 179
65.00 BBBY1426I65 1.55 0.16 1.32 88.0 1.54 126.0 136.0 406
65.50 BBBY1426I65.5 1.33 0.07 1.25 101.0 1.38 71.0 91.0 582
66.00 BBBY1426I66 1.10 0.04 1.03 348.0 1.21 45.0 40.0 173
66.50 BBBY1426I66.5 0.93 0.11 0.85 337.0 1.03 204.0 30.0 29
67.00 BBBY1426I67 0.79 0.07 0.72 78.0 0.85 2.0 10.0 159
67.50 BBBY1426I67.5 0.65 0.13 0.61 336.0 0.76 168.0 6.0 91
68.00 BBBY1426I68 0.60 0.06 0.43 20.0 0.62 11.0 441.0 152
68.50 BBBY1426I68.5 0.50 0.08 0.44 228.0 0.55 92.0 218.0 46
69.00 BBBY1426I69 0.39 0.10 0.38 51.0 0.47 92.0 150.0 130
69.50 BBBY1426I69.5 0.33 0.13 0.32 36.0 0.40 117.0 46.0 32
70.00 BBBY1426I70 0.30 0.03 0.26 12.0 0.34 98.0 183.0 164
70.50 BBBY1426I70.5 0.22 0.08 0.22 10.0 0.28 87.0 91.0 31
71.00 BBBY1426I71 0.20 0.09 0.20 20.0 0.23 21.0 150.0 20
71.50 BBBY1426I71.5 0.09 0.00 0.10 147.0 0.20 72.0 0.0 0
72.00 BBBY1426I72 0.13 -0.02 0.09 73.0 0.15 23.0 6.0 18
72.50 BBBY1426I72.5 0.11 0.00 0.05 429.0 0.18 219.0 26.0 25
75.00 BBBY1426I75 0.07 -0.05 0.01 97.0 0.12 213.0 3.0 2
80.00 BBBY1426I80 0.04 0.00 0.00 0.0 0.12 123.0 3.0 3

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BBBY1426U50 0.11 0.00 0.00 0.0 0.14 178.0 0.0 0
52.50 BBBY1426U52.5 0.01 0.00 0.01 5.0 0.09 54.0 0.0 0
54.00 BBBY1426U54 0.07 0.00 0.02 331.0 0.14 145.0 20.0 20
54.50 BBBY1426U54.5 0.05 0.00 0.03 393.0 0.14 81.0 10.0 8
55.00 BBBY1426U55 0.05 0.04 0.06 313.0 0.15 16.0 100.0 52
55.50 BBBY1426U55.5 0.11 0.01 0.05 520.0 0.19 55.0 20.0 47
56.00 BBBY1426U56 0.15 0.11 0.10 421.0 0.21 75.0 168.0 102
56.50 BBBY1426U56.5 0.16 0.12 0.07 469.0 0.24 112.0 1.0 1
57.00 BBBY1426U57 0.20 0.02 0.12 1289.0 0.28 126.0 30.0 86
57.50 BBBY1426U57.5 0.27 0.04 0.21 446.0 0.32 92.0 55.0 330
58.00 BBBY1426U58 0.27 -0.06 0.23 541.0 0.37 82.0 161.0 50
58.50 BBBY1426U58.5 0.36 0.10 0.31 447.0 0.44 184.0 12.0 16
59.00 BBBY1426U59 0.44 0.05 0.41 55.0 0.50 79.0 166.0 424
59.50 BBBY1426U59.5 0.51 0.02 0.42 24.0 0.58 143.0 1.0 242
60.00 BBBY1426U60 0.62 0.04 0.57 24.0 0.67 134.0 267.0 433
60.50 BBBY1426U60.5 0.61 -0.07 0.65 231.0 0.78 105.0 53.0 131
61.00 BBBY1426U61 0.86 0.06 0.79 108.0 0.92 169.0 5.0 148
61.50 BBBY1426U61.5 0.90 -0.09 0.86 561.0 1.06 166.0 22.0 226
62.00 BBBY1426U62 1.14 -0.06 1.05 427.0 1.24 257.0 5.0 49
62.50 BBBY1426U62.5 1.37 0.04 1.29 192.0 1.42 143.0 15.0 237
63.00 BBBY1426U63 1.57 0.15 1.50 18.0 1.60 6.0 51.0 275
63.50 BBBY1426U63.5 1.77 0.08 1.73 70.0 1.83 20.0 410.0 428
64.00 BBBY1426U64 1.94 0.00 1.93 50.0 2.06 168.0 138.0 249
64.50 BBBY1426U64.5 2.27 0.07 2.13 330.0 2.32 42.0 100.0 1,084
65.00 BBBY1426U65 2.70 0.37 2.40 446.0 2.64 84.0 52.0 337
65.50 BBBY1426U65.5 2.71 -0.10 2.72 279.0 2.97 256.0 7.0 26
66.00 BBBY1426U66 3.20 0.31 3.05 98.0 3.30 281.0 50.0 78
66.50 BBBY1426U66.5 2.84 -0.51 3.40 297.0 3.65 263.0 10.0 50
67.00 BBBY1426U67 3.70 -0.10 3.75 364.0 4.00 250.0 23.0 48
67.50 BBBY1426U67.5 4.26 0.00 4.05 461.0 4.40 232.0 8.0 70
68.00 BBBY1426U68 4.50 0.30 4.45 402.0 4.70 163.0 1.0 9
68.50 BBBY1426U68.5 4.95 0.20 4.90 147.0 5.15 190.0 10.0 11
69.00 BBBY1426U69 5.45 0.00 5.25 422.0 5.70 396.0 1.0 1
69.50 BBBY1426U69.5 5.40 0.00 5.60 540.0 6.25 497.0 0.0 0
70.00 BBBY1426U70 5.90 0.00 6.05 526.0 6.80 512.0 0.0 0
70.50 BBBY1426U70.5 6.35 0.00 6.50 513.0 7.10 480.0 0.0 0
71.00 BBBY1426U71 6.80 0.00 6.95 182.0 7.65 201.0 0.0 0
71.50 BBBY1426U71.5 7.25 0.00 7.40 111.0 8.15 120.0 0.0 0
72.00 BBBY1426U72 7.75 0.00 7.85 111.0 8.50 113.0 0.0 0
72.50 BBBY1426U72.5 8.20 0.00 8.20 194.0 9.15 203.0 0.0 0
75.00 BBBY1426U75 10.60 0.00 10.40 437.0 11.85 288.0 0.0 0
80.00 BBBY1426U80 15.60 0.00 15.35 237.0 16.80 150.0 0.0 0