BBBY

Bed Bath & Beyond Inc. (BBBY) Option Chain

$63.72
*  
0.47
0.74%
Get BBBY Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading BBBY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


BBBY Options:  Type:

Option Chain for Bed Bath & Beyond Inc. ( BBBY)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 4.30 0 0 BBBY 57.50 Aug 16, 2014 0.01 0 4329
Aug 16, 2014 0 BBBY 58.00 Aug 16, 2014 0
Aug 16, 2014 5.08 0 0 BBBY 58.50 Aug 16, 2014 0.05 0 400
Aug 16, 2014 3.14 0 0 BBBY 59.00 Aug 16, 2014 0.03 0 186
Aug 16, 2014 3.31 0 0 BBBY 59.50 Aug 16, 2014 0.15 0 71
Aug 16, 2014 2.00 0 0 BBBY 60.00 Aug 16, 2014 0.05 0 4686
Aug 16, 2014 1.64 0 0 BBBY 60.50 Aug 16, 2014 0.30 0 97
Aug 16, 2014 0.91 0 0 BBBY 61.00 Aug 16, 2014 0.03 0 1270
Aug 16, 2014 0.49 0 0 BBBY 61.50 Aug 16, 2014 0.06 0 220
Aug 16, 2014 0.10 0 299 BBBY 62.00 Aug 16, 2014 0.15 0 241
Aug 16, 2014 0.05 0 6125 BBBY 62.50 Aug 16, 2014 0.52 0 467
Aug 16, 2014 0.01 0 680 BBBY 63.00 Aug 16, 2014 1.03 0 0
Aug 16, 2014 0.02 0 488 BBBY 63.50 Aug 16, 2014 2.09 0 0
Aug 16, 2014 0.05 0 395 BBBY 64.00 Aug 16, 2014 2.53 0 0
Aug 16, 2014 0.05 0 716 BBBY 64.50 Aug 16, 2014 2.08 0 0
Aug 16, 2014 0.01 0 4510 BBBY 65.00 Aug 16, 2014 3.15 0 0
Aug 16, 2014 0.36 0 312 BBBY 65.50 Aug 16, 2014 4.05 0 0
Aug 16, 2014 0.05 0 290 BBBY 66.00 Aug 16, 2014 0
Aug 16, 2014 0 BBBY 66.50 Aug 16, 2014 0
Aug 16, 2014 0 BBBY 67.00 Aug 16, 2014 0
Aug 16, 2014 0.01 0 3451 BBBY 67.50 Aug 16, 2014 5.50 0 0
Aug 16, 2014 0 BBBY 68.00 Aug 16, 2014 0
Aug 16, 2014 0 BBBY 68.50 Aug 16, 2014 0
Aug 16, 2014 0 BBBY 69.00 Aug 16, 2014 0
Aug 16, 2014 0.02 0 11020 BBBY 70.00 Aug 16, 2014 8.20 0 0
Aug 22, 2014 4.80 6.05 6.45 0 1 BBBY 57.50 Aug 22, 2014 0.13 0.12 0 6
Aug 22, 2014 4.60 5.05 5.95 0 5 BBBY 58.00 Aug 22, 2014 0.07 0.12 0 12
Aug 22, 2014 2.94 4.60 5.45 0 104 BBBY 58.50 Aug 22, 2014 0.21 0.11 0 303
Aug 22, 2014 1.00 4.05 4.90 0 6 BBBY 59.00 Aug 22, 2014 0.07 0.11 0 17
Aug 22, 2014 2.08 3.55 4.40 0 161 BBBY 59.50 Aug 22, 2014 0.05 0.10 0 49
Aug 22, 2014 2.95 1.21 3.10 3.90 3 72 BBBY 60.00 Aug 22, 2014 0.05 0.10 0 155
Aug 22, 2014 2.72 2.60 3.45 0 51 BBBY 60.50 Aug 22, 2014 0.18 0.10 0 77
Aug 22, 2014 2.01 2.10 2.95 0 58 BBBY 61.00 Aug 22, 2014 0.02 -0.29 0.10 5 361
Aug 22, 2014 1.55 -0.20 1.74 2.44 1 130 BBBY 61.50 Aug 22, 2014 0.16 0.12 0 293
Aug 22, 2014 1.30 -0.10 1.15 1.94 1 153 BBBY 62.00 Aug 22, 2014 0.10 0.19 0 295
Aug 22, 2014 0.84 0.41 0.85 1.46 1 281 BBBY 62.50 Aug 22, 2014 0.10 -0.05 0.04 0.12 100 165
Aug 22, 2014 0.43 -0.23 0.78 0.89 16 317 BBBY 63.00 Aug 22, 2014 0.16 -0.62 0.09 0.13 20 167
Aug 22, 2014 0.34 0.06 0.42 0.46 80 167 BBBY 63.50 Aug 22, 2014 0.50 0.01 0.20 0.24 0 107
Aug 22, 2014 0.12 -0.06 0.18 0.21 2 144 BBBY 64.00 Aug 22, 2014 0.75 0.44 0.49 0 20
Aug 22, 2014 0.10 0.07 0.10 0 1552 BBBY 64.50 Aug 22, 2014 0.78 0.93 0
Aug 22, 2014 0.05 -0.02 0.10 1 3 BBBY 65.00 Aug 22, 2014 1.14 1.65 0
Aug 22, 2014 0.09 0 BBBY 65.50 Aug 22, 2014 1.57 2.19 0
Aug 22, 2014 0.09 0 BBBY 66.00 Aug 22, 2014 2.10 2.94 0
Aug 22, 2014 0.09 0 BBBY 66.50 Aug 22, 2014 2.59 3.45 0
Aug 22, 2014 0.02 0.09 0 238 BBBY 67.00 Aug 22, 2014 3.10 3.95 0
Aug 22, 2014 0.09 0 BBBY 67.50 Aug 22, 2014 3.60 4.45 0
Aug 22, 2014 0.09 0 BBBY 68.00 Aug 22, 2014 4.10 4.95 0
Aug 22, 2014 0.09 0 BBBY 68.50 Aug 22, 2014 4.35 5.45 0
Aug 22, 2014 0.09 0 BBBY 69.00 Aug 22, 2014 4.85 5.95 0
Aug 22, 2014 0.08 0 BBBY 70.00 Aug 22, 2014 5.85 6.95 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.