BBBY

Bed Bath & Beyond Inc. (BBBY) Option Chain

$59.61
*  
1.28
2.19%
Get BBBY Alerts
*Delayed - data as of Jul. 11, 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:
Jul 14 | Aug 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

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
Jul 11, 2014 5.00 5.05 6.25 0 29 BBBY 54.00 Jul 11, 2014 0.02 0.10 0 35
Jul 11, 2014 6.15 4.55 5.75 0 1 BBBY 54.50 Jul 11, 2014 0.06 0.19 0 15
Jul 11, 2014 3.34 4.05 5.25 0 1 BBBY 55.00 Jul 11, 2014 0.05 0.04 0.05 4 232
Jul 11, 2014 1.45 3.55 4.75 0 12 BBBY 55.50 Jul 11, 2014 0.03 0.18 0 305
Jul 11, 2014 2.54 3.05 4.20 0 19 BBBY 56.00 Jul 11, 2014 0.01 0.18 0 35
Jul 11, 2014 2.85 0.17 2.30 3.55 3 44 BBBY 56.50 Jul 11, 2014 0.05 0.08 0 244
Jul 11, 2014 2.25 0.93 2.09 2.99 10 91 BBBY 57.00 Jul 11, 2014 0.10 0.08 0.18 4 336
Jul 11, 2014 1.00 -0.18 1.04 2.55 2 128 BBBY 57.50 Jul 11, 2014 0.05 0.12 1 440
Jul 11, 2014 1.33 0.76 0.84 1.91 38 230 BBBY 58.00 Jul 11, 2014 0.14 0.02 0.11 3 361
Jul 11, 2014 0.96 0.81 0.98 1.40 5 267 BBBY 58.50 Jul 11, 2014 0.56 0.34 0.10 11 342
Jul 11, 2014 0.36 0.25 0.49 1.03 66 374 BBBY 59.00 Jul 11, 2014 0.19 -0.35 0.08 56 412
Jul 11, 2014 0.10 0.06 0.44 402 653 BBBY 59.50 Jul 11, 2014 0.05 -0.53 0.17 91 113
Jul 11, 2014 0.05 0.01 0.05 5 969 BBBY 60.00 Jul 11, 2014 0.78 -0.09 0.05 0.59 3 362
Jul 11, 2014 0.10 -0.05 0.10 10 120 BBBY 60.50 Jul 11, 2014 0.98 -0.20 0.68 1.08 4 53
Jul 11, 2014 0.11 0.07 0.19 5 454 BBBY 61.00 Jul 11, 2014 1.79 0.58 1.07 1.91 3 117
Jul 11, 2014 0.06 0.19 0 31 BBBY 61.50 Jul 11, 2014 2.80 -2.26 1.66 2.41 2 7
Jul 11, 2014 0.03 0.17 0 38 BBBY 62.00 Jul 11, 2014 2.70 2.16 2.91 0 20
Jul 11, 2014 0.05 -1.52 0.05 1 28 BBBY 62.50 Jul 11, 2014 3.15 1.89 3.95 0 0
Jul 11, 2014 0.03 0.16 0 5 BBBY 63.00 Jul 11, 2014 3.35 2.39 4.45 0 4
Jul 11, 2014 0.03 0.16 0 3 BBBY 63.50 Jul 11, 2014 3.60 3.25 4.45 0 2
Jul 11, 2014 0.06 0.18 0 20 BBBY 64.00 Jul 11, 2014 3.95 4.15 4.95 0 266
Jul 11, 2014 0.05 0.18 0 24 BBBY 64.50 Jul 11, 2014 3.85 5.95 0
Jul 11, 2014 0.01 0.16 0 102 BBBY 65.00 Jul 11, 2014 5.70 4.35 6.45 0 10
Jul 11, 2014 0.02 0.18 0 3 BBBY 65.50 Jul 11, 2014 4.85 6.95 0
Jul 19, 2014 4.30 5.85 0 BBBY 54.00 Jul 19, 2014 0.05 0
Jul 19, 2014 3.95 5.45 0 BBBY 54.50 Jul 19, 2014 0.05 0
Jul 19, 2014 4.60 3.45 5.10 0 436 BBBY 55.00 Jul 19, 2014 0.03 -0.02 0.02 0.06 39 1992
Jul 19, 2014 2.98 4.50 0 BBBY 55.50 Jul 19, 2014 0.01 0.07 0
Jul 19, 2014 3.15 3.95 0 BBBY 56.00 Jul 19, 2014 0.01 0.09 0
Jul 19, 2014 2.71 3.45 0 BBBY 56.50 Jul 19, 2014 0.06 -0.04 0.04 0.12 32 7
Jul 19, 2014 2.20 2.97 0 BBBY 57.00 Jul 19, 2014 0.14 0.01 0.08 0.17 1 2
Jul 19, 2014 2.15 0.85 2.13 2.45 199 1240 BBBY 57.50 Jul 19, 2014 0.18 -0.05 0.14 0.20 28 2631
Jul 19, 2014 1.92 1.15 1.75 1.95 148 3 BBBY 58.00 Jul 19, 2014 0.26 -0.18 0.20 0.25 10 8
Jul 19, 2014 1.56 1.07 1.31 1.56 210 5 BBBY 58.50 Jul 19, 2014 0.42 -0.26 0.31 0.36 22 36
Jul 19, 2014 0.93 1.02 1.16 1505 BBBY 59.00 Jul 19, 2014 0.56 -0.26 0.46 0.54 10 1002
Jul 19, 2014 0.69 0.41 0.79 0.88 79 1 BBBY 59.50 Jul 19, 2014 0.85 0.67 0.75 42
Jul 19, 2014 0.67 0.52 0.58 0.62 338 9536 BBBY 60.00 Jul 19, 2014 1.11 -0.69 0.93 1.03 3 5492
Jul 19, 2014 0.42 0.39 0.49 106 BBBY 60.50 Jul 19, 2014 1.67 1.22 1.38 4
Jul 19, 2014 0.36 0.27 0.34 1347 BBBY 61.00 Jul 19, 2014 1.99 1.60 1.85 4
Jul 19, 2014 0.25 0.20 0.26 41 BBBY 61.50 Jul 19, 2014 1.80 2.69 0
Jul 19, 2014 0.18 0.13 0.20 20 BBBY 62.00 Jul 19, 2014 2.36 3.05 0
Jul 19, 2014 0.11 0.09 0.10 0.13 93 5798 BBBY 62.50 Jul 19, 2014 3.13 -1.03 2.64 3.55 20 879
Jul 19, 2014 0.08 0.05 0.10 4 BBBY 63.00 Jul 19, 2014 3.10 4.80 0
Jul 19, 2014 0.03 0.13 0 BBBY 63.50 Jul 19, 2014 3.65 5.30 0
Jul 19, 2014 0.02 0.14 0 BBBY 64.00 Jul 19, 2014 4.05 5.80 0
Jul 19, 2014 0.13 0 BBBY 64.50 Jul 19, 2014 4.70 5.45 0
Jul 19, 2014 0.03 0.01 0.10 2 10091 BBBY 65.00 Jul 19, 2014 5.60 -1.40 5.15 5.95 7 180
Jul 19, 2014 0.11 0 BBBY 65.50 Jul 19, 2014 5.65 6.45 0
Jul 25, 2014 2.20 5.20 5.90 0 10 BBBY 54.00 Jul 25, 2014 0.11 0.01 0.10 0 3
Jul 25, 2014 4.36 4.70 5.50 0 0 BBBY 54.50 Jul 25, 2014 0.19 0.04 0.12 0 8

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.