Bed Bath & Beyond (NQ: BBBY)
63.70 USD  -0.84 (-1.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBBY140419C00057500 57.50 N/A +0.00 5.750 7.100 0 0
BBBY140419C00060000 60.00 3.950 +0.00 3.250 4.600 0 8
BBBY140419C00060500 60.50 N/A +0.00 2.760 4.300 0 0
BBBY140419C00061000 61.00 N/A +0.00 2.270 2.800 0 0
BBBY140419C00061500 61.50 N/A +0.00 1.770 2.320 0 0
BBBY140419C00062000 62.00 1.630 -0.15 1.480 1.790 1 11
BBBY140419C00062500 62.50 0.7700 -1.23 0.9800 1.290 3 109
BBBY140419C00063000 63.00 0.7500 +0.00 0.4300 0.7700 0 42
BBBY140419C00063500 63.50 0.1400 -1.41 0.1500 0.2900 125 136
BBBY140419C00064000 64.00 0.0100 -0.69 0.0100 0.0200 20 221
BBBY140419C00064500 64.50 0.0100 -0.40 0.0100 0.0100 76 225
BBBY140419C00065000 65.00 0.0100 -0.08 0.0100 0.0100 1 368
BBBY140419C00065500 65.50 0.0200 -0.03 0.0100 0.0300 15 108
BBBY140419C00066000 66.00 0.1300 +0.00 0.0100 0.0300 0 34
BBBY140419C00066500 66.50 0.1500 +0.00 0.0100 0.0300 0 5
BBBY140419C00067000 67.00 0.1100 +0.00 0.0100 0.0300 0 10
BBBY140419C00067500 67.50 0.0200 +0.00 0.0100 0.0100 0 1,718
BBBY140419C00068000 68.00 0.0500 +0.00 0.0100 0.0300 0 10
BBBY140419C00068500 68.50 N/A +0.00 N/A 0.0300 0 0
BBBY140419C00069000 69.00 N/A +0.00 0.0100 0.0300 0 0
BBBY140419C00069500 69.50 N/A +0.00 0.0100 0.0300 0 0
BBBY140419C00070000 70.00 0.0200 +0.00 0.0200 0.0100 0 2,965
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBBY140419P00057500 57.50 0.0100 +0.00 0.0100 0.0100 0 173
BBBY140419P00060000 60.00 0.0100 +0.00 0.0300 0.0100 2 282
BBBY140419P00060500 60.50 0.0700 +0.00 0.0400 0.0300 0 75
BBBY140419P00061000 61.00 0.1400 +0.00 0.0600 0.0300 0 1
BBBY140419P00061500 61.50 0.2700 +0.00 0.0100 0.0300 0 30
BBBY140419P00062000 62.00 0.1600 +0.00 0.0200 0.0300 0 28
BBBY140419P00062500 62.50 0.0100 +0.00 0.0100 0.0200 89 737
BBBY140419P00063000 63.00 0.0200 -0.25 0.0100 0.0200 10 109
BBBY140419P00063500 63.50 0.0300 -0.13 0.0100 0.0200 126 92
BBBY140419P00064000 64.00 0.4000 +0.32 0.2200 0.3900 49 149
BBBY140419P00064500 64.50 0.9700 +0.81 0.7000 0.9400 1 62
BBBY140419P00065000 65.00 1.320 +0.77 1.230 1.400 263 2,235
BBBY140419P00065500 65.50 1.200 +0.00 1.430 2.220 0 1
BBBY140419P00066000 66.00 1.550 +0.00 1.930 2.740 0 1
BBBY140419P00066500 66.50 N/A +0.00 1.970 3.250 0 0
BBBY140419P00067000 67.00 3.420 +0.43 3.200 3.450 12 13
BBBY140419P00067500 67.50 3.800 +1.17 3.700 3.900 180 2,465
BBBY140419P00068000 68.00 N/A +0.00 3.400 4.750 0 0
BBBY140419P00068500 68.50 N/A +0.00 3.900 5.250 0 0
BBBY140419P00069000 69.00 N/A +0.00 4.400 5.750 0 0
BBBY140419P00069500 69.50 N/A +0.00 4.900 6.250 0 0
BBBY140419P00070000 70.00 6.300 -0.30 5.900 6.750 1 400
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here