$65.24 -0.47 (-0.72%) Bed Bath & Beyond Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 65.24
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.72%)
Prev Close: 65.71
Open: 65.55
Bid: 65.24
Ask: 65.25
Options:

Call Options: BBBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1431J47.5 16.85 0.00 17.35 445.0 18.20 814.0 0.0 0
50.00 BBBY1431J50 14.10 0.00 14.85 211.0 15.70 633.0 0.0 0
52.50 BBBY1431J52.5 0.00 0.00 12.35 171.0 13.85 193.0 0.0 0
55.00 BBBY1431J55 10.05 0.00 10.05 189.0 10.70 612.0 0.0 0
56.00 BBBY1431J56 9.25 0.00 8.20 288.0 10.10 699.0 0.0 0
57.00 BBBY1431J57 8.15 0.00 8.05 272.0 9.15 710.0 0.0 0
58.00 BBBY1431J58 7.15 0.00 7.05 250.0 8.15 700.0 0.0 0
58.50 BBBY1431J58.5 6.65 0.00 6.55 269.0 7.65 733.0 0.0 0
59.00 BBBY1431J59 6.15 0.00 6.05 269.0 7.15 733.0 0.0 0
59.50 BBBY1431J59.5 5.65 0.00 5.55 265.0 6.45 709.0 0.0 0
60.00 BBBY1431J60 6.35 0.00 5.05 180.0 5.95 814.0 15.0 37
60.50 BBBY1431J60.5 3.15 -1.75 4.60 92.0 5.55 838.0 22.0 22
61.00 BBBY1431J61 2.23 -2.17 4.10 94.0 4.95 794.0 12.0 13
61.50 BBBY1431J61.5 2.38 -1.52 3.60 122.0 4.45 692.0 10.0 40
62.00 BBBY1431J62 4.00 0.60 3.05 99.0 3.95 735.0 2.0 4
62.50 BBBY1431J62.5 2.40 -0.60 2.60 146.0 3.45 788.0 16.0 94
63.00 BBBY1431J63 1.22 -1.28 2.23 225.0 2.97 1074.0 25.0 56
63.50 BBBY1431J63.5 2.22 -0.08 1.80 248.0 2.51 1114.0 5.0 143
64.00 BBBY1431J64 2.12 0.25 1.47 39.0 1.98 1058.0 2.0 93
64.50 BBBY1431J64.5 1.06 -0.44 1.12 11.0 1.65 992.0 7.0 63
65.00 BBBY1431J65 1.00 -0.15 0.82 72.0 1.01 893.0 2.0 119
65.50 BBBY1431J65.5 0.62 -0.28 0.55 52.0 0.67 159.0 1.0 164
66.00 BBBY1431J66 0.60 -0.19 0.37 52.0 0.46 77.0 5.0 188
66.50 BBBY1431J66.5 0.70 0.00 0.24 105.0 0.31 34.0 6.0 106
67.00 BBBY1431J67 0.17 -0.11 0.13 51.0 0.23 283.0 1.0 108
67.50 BBBY1431J67.5 0.13 -0.05 0.10 67.0 0.15 21.0 2.0 86
68.00 BBBY1431J68 0.10 0.06 0.05 105.0 0.14 492.0 5.0 262
68.50 BBBY1431J68.5 0.06 0.04 0.01 135.0 0.10 64.0 10.0 119
69.00 BBBY1431J69 0.04 0.03 0.01 173.0 0.08 68.0 1.0 30
69.50 BBBY1431J69.5 0.25 0.24 0.01 104.0 0.09 199.0 10.0 30
70.00 BBBY1431J70 0.05 0.01 0.01 78.0 0.05 58.0 100.0 332
70.50 BBBY1431J70.5 0.25 0.00 0.01 10.0 0.10 737.0 0.0 0
71.00 BBBY1431J71 0.14 -0.11 0.01 10.0 0.09 236.0 10.0 10
71.50 BBBY1431J71.5 0.15 -0.09 0.01 10.0 0.09 291.0 10.0 11
72.00 BBBY1431J72 0.07 -0.18 0.01 10.0 0.07 114.0 115.0 115
72.50 BBBY1431J72.5 0.09 -0.11 0.01 10.0 0.08 113.0 10.0 10
73.00 BBBY1431J73 0.16 0.00 0.01 10.0 0.07 112.0 0.0 0
75.00 BBBY1431J75 0.14 0.00 0.01 10.0 0.05 46.0 0.0 0
80.00 BBBY1431J80 0.00 0.00 0.00 0.0 0.20 320.0 0.0 0
85.00 BBBY1431J85 0.00 0.00 0.00 0.0 0.23 377.0 0.0 0

Put Options: BBBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 BBBY1431V47.5 0.16 0.00 0.00 0.0 0.16 279.0 0.0 0
50.00 BBBY1431V50 0.23 0.00 0.00 0.0 0.24 303.0 0.0 0
52.50 BBBY1431V52.5 0.00 0.00 0.00 0.0 0.17 225.0 0.0 0
55.00 BBBY1431V55 0.24 0.00 0.04 45.0 0.24 578.0 0.0 0
56.00 BBBY1431V56 0.24 0.00 0.01 70.0 0.24 488.0 0.0 0
57.00 BBBY1431V57 0.19 0.18 0.01 10.0 0.26 577.0 2.0 2
58.00 BBBY1431V58 0.12 0.11 0.01 46.0 0.19 460.0 3.0 15
58.50 BBBY1431V58.5 0.23 0.22 0.01 46.0 0.25 654.0 10.0 22
59.00 BBBY1431V59 0.12 0.11 0.01 10.0 0.15 391.0 2.0 33
59.50 BBBY1431V59.5 0.16 0.15 0.01 54.0 0.25 775.0 66.0 49
60.00 BBBY1431V60 0.48 0.47 0.01 10.0 0.24 733.0 5.0 85
60.50 BBBY1431V60.5 0.66 0.65 0.01 123.0 0.25 1170.0 13.0 18
61.00 BBBY1431V61 0.19 0.18 0.01 10.0 0.24 919.0 44.0 52
61.50 BBBY1431V61.5 0.73 0.71 0.01 10.0 0.24 1057.0 3.0 158
62.00 BBBY1431V62 1.27 1.25 0.02 397.0 0.22 1033.0 45.0 38
62.50 BBBY1431V62.5 0.66 0.61 0.05 300.0 0.19 550.0 2.0 13
63.00 BBBY1431V63 0.30 0.25 0.05 449.0 0.25 413.0 5.0 156
63.50 BBBY1431V63.5 0.22 0.10 0.15 318.0 0.29 411.0 1.0 48
64.00 BBBY1431V64 0.27 0.09 0.25 89.0 0.33 84.0 50.0 36
64.50 BBBY1431V64.5 2.11 1.83 0.39 31.0 0.47 100.0 17.0 61
65.00 BBBY1431V65 0.50 0.08 0.54 98.0 0.65 75.0 5.0 50
65.50 BBBY1431V65.5 0.50 0.00 0.76 101.0 0.89 46.0 5.0 24
66.00 BBBY1431V66 1.30 0.50 1.05 117.0 1.20 21.0 23.0 79
66.50 BBBY1431V66.5 1.17 0.00 1.39 143.0 1.60 629.0 163.0 259
67.00 BBBY1431V67 2.33 1.00 1.58 627.0 2.15 754.0 7.0 45
67.50 BBBY1431V67.5 1.99 0.34 1.84 680.0 2.60 738.0 7.0 170
68.00 BBBY1431V68 2.14 0.32 2.26 738.0 3.10 811.0 60.0 90
68.50 BBBY1431V68.5 2.03 -0.15 2.67 551.0 3.55 527.0 139.0 113
69.00 BBBY1431V69 2.38 -0.32 3.10 532.0 4.05 501.0 60.0 60
69.50 BBBY1431V69.5 3.15 0.00 3.65 206.0 4.50 447.0 0.0 0
70.00 BBBY1431V70 5.85 2.20 4.00 577.0 5.05 607.0 19.0 19
70.50 BBBY1431V70.5 4.10 0.00 4.50 257.0 5.50 498.0 0.0 0
71.00 BBBY1431V71 4.60 0.00 5.00 257.0 6.00 498.0 0.0 0
71.50 BBBY1431V71.5 5.10 0.00 5.40 242.0 6.50 449.0 0.0 0
72.00 BBBY1431V72 5.60 0.00 5.90 247.0 7.00 405.0 0.0 0
72.50 BBBY1431V72.5 6.10 0.00 6.40 223.0 7.50 427.0 0.0 0
73.00 BBBY1431V73 6.60 0.00 6.90 220.0 8.05 50.0 0.0 0
75.00 BBBY1431V75 7.55 0.00 8.90 90.0 10.00 46.0 0.0 0
80.00 BBBY1431V80 0.00 0.00 13.20 140.0 16.40 140.0 0.0 0
85.00 BBBY1431V85 0.00 0.00 17.90 156.0 21.10 52.0 0.0 0