Best Buy Co Inc $30.91

down -0.02


30/7/2014 04:02 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 30.91
Trade Time: Jul 30 04:02 PM Eastern Daylight Time
Change: -0.02 (-0.07 %)
Prev Close: 30.93
Open: 30.97
Bid: 30.90
Ask: 30.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBY Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1416H15 15.75 0.00 15.30 1033.0 17.35 508.0 0.0 0
16.00 BBY1416H16 14.80 0.00 13.25 184.0 16.40 192.0 0.0 0
18.00 BBY1416H18 12.70 0.00 11.10 165.0 14.40 192.0 0.0 0
19.00 BBY1416H19 11.80 0.00 11.30 361.0 12.05 26.0 0.0 0
20.00 BBY1416H20 9.10 -1.80 10.50 1297.0 11.65 793.0 3.0 3
21.00 BBY1416H21 9.85 0.00 9.30 472.0 10.05 210.0 0.0 0
22.00 BBY1401H22 6.95 0.00 6.95 40.0 11.40 53.0 0.0 0
22.00 BBY1416H22 9.06 0.21 8.30 1392.0 9.40 928.0 19.0 12
23.00 BBY1401H23 5.65 0.00 5.65 30.0 10.40 29.0 0.0 0
23.00 BBY1416H23 6.17 -1.73 7.55 979.0 8.15 551.0 25.0 20
23.50 BBY1401H23.5 7.35 0.00 6.75 631.0 8.10 212.0 0.0 0
24.00 BBY1401H24 6.90 0.00 6.20 410.0 7.70 148.0 0.0 0
24.00 BBY1416H24 5.53 -1.37 6.60 1534.0 7.15 636.0 3.0 78
24.50 BBY1401H24.5 6.40 0.00 5.85 1000.0 7.20 437.0 0.0 0
25.00 BBY1401H25 5.90 0.00 5.20 978.0 6.75 473.0 0.0 0
25.00 BBY1416H25 6.35 0.40 5.60 1551.0 6.15 626.0 1.0 474
25.50 BBY1401H25.5 5.40 0.00 4.55 1291.0 6.20 667.0 0.0 0
25.50 BBY1416H25.5 5.45 0.00 5.10 872.0 5.65 328.0 0.0 0
26.00 BBY1401H26 4.90 0.00 4.20 856.0 5.65 333.0 0.0 0
26.00 BBY1416H26 5.44 0.49 4.60 1564.0 5.15 660.0 20.0 145
26.50 BBY1401H26.5 4.40 0.00 4.05 746.0 5.10 274.0 0.0 0
26.50 BBY1416H26.5 4.45 0.00 4.10 872.0 4.70 350.0 0.0 0
27.00 BBY1401H27 3.90 0.00 3.55 770.0 4.60 294.0 0.0 0
27.00 BBY1416H27 4.10 0.15 3.70 1569.0 4.20 790.0 2.0 384
27.50 BBY1401H27.5 3.40 0.00 3.05 979.0 4.10 453.0 0.0 0
27.50 BBY1416H27.5 4.10 0.60 3.20 1480.0 3.70 630.0 7.0 6
28.00 BBY1401H28 2.91 0.00 2.58 909.0 3.25 345.0 0.0 0
28.00 BBY1416H28 3.40 0.00 2.78 856.0 3.10 189.0 5.0 475
28.50 BBY1401H28.5 2.42 0.00 2.04 950.0 2.47 112.0 0.0 0
28.50 BBY1416H28.5 2.89 0.00 2.50 194.0 2.65 111.0 2.0 2
29.00 BBY1401H29 1.93 0.00 1.64 791.0 1.97 44.0 0.0 0
29.00 BBY1416H29 2.12 -0.39 2.08 218.0 2.22 152.0 8.0 782
29.50 BBY1401H29.5 1.46 0.00 1.18 1233.0 1.49 20.0 0.0 0
29.50 BBY1416H29.5 2.08 0.00 1.74 923.0 1.83 226.0 10.0 17
30.00 BBY1401H30 1.37 0.34 0.94 1122.0 1.05 126.0 2.0 7
30.00 BBY1416H30 1.35 -0.17 1.41 46.0 1.47 177.0 96.0 2,729
30.50 BBY1401H30.5 0.55 -0.11 0.58 242.0 0.65 177.0 10.0 34
30.50 BBY1416H30.5 1.01 -0.07 1.11 223.0 1.16 201.0 49.0 115
31.00 BBY1401H31 0.25 -0.18 0.27 324.0 0.34 45.0 154.0 367
31.00 BBY1416H31 0.79 -0.05 0.84 381.0 0.89 255.0 1339.0 2,672
31.50 BBY1401H31.5 0.18 -0.03 0.15 10.0 0.18 134.0 107.0 994
31.50 BBY1416H31.5 0.59 -0.04 0.65 30.0 0.67 38.0 1772.0 2,174
32.00 BBY1401H32 0.22 0.09 0.04 1038.0 0.11 790.0 2.0 531
32.00 BBY1416H32 0.46 0.01 0.45 584.0 0.50 124.0 117.0 4,471
32.50 BBY1401H32.5 0.11 0.00 0.01 358.0 0.10 1120.0 205.0 230
32.50 BBY1416H32.5 0.41 0.06 0.33 568.0 0.38 115.0 8.0 487
33.00 BBY1401H33 0.06 0.04 0.01 51.0 0.14 748.0 48.0 59
33.00 BBY1416H33 0.30 0.00 0.21 1051.0 0.27 136.0 20.0 2,252
33.50 BBY1401H33.5 0.05 0.04 0.01 10.0 0.15 726.0 19.0 19
33.50 BBY1416H33.5 0.27 0.11 0.15 1472.0 0.21 464.0 85.0 279
34.00 BBY1401H34 0.07 0.00 0.01 10.0 0.14 301.0 0.0 0
34.00 BBY1416H34 0.20 0.08 0.11 655.0 0.17 851.0 7.0 1,730
34.50 BBY1401H34.5 0.06 0.00 0.01 10.0 0.14 306.0 0.0 0
34.50 BBY1416H34.5 0.09 0.00 0.08 1048.0 0.13 357.0 0.0 0
35.00 BBY1401H35 0.01 -0.04 0.01 10.0 0.15 288.0 10.0 0
35.00 BBY1416H35 0.13 0.06 0.06 1059.0 0.11 425.0 5.0 6,274
35.50 BBY1401H35.5 0.04 0.00 0.01 10.0 0.14 304.0 0.0 0
36.00 BBY1401H36 0.04 0.00 0.01 1.0 0.14 272.0 0.0 0
36.00 BBY1416H36 0.05 0.02 0.03 1005.0 0.07 256.0 3.0 1,144
36.50 BBY1401H36.5 0.04 0.00 0.01 1.0 0.14 284.0 0.0 0
37.00 BBY1401H37 0.04 0.00 0.01 20.0 0.14 282.0 0.0 0
37.00 BBY1416H37 0.15 0.12 0.01 905.0 0.06 347.0 530.0 1,339
37.50 BBY1401H37.5 0.04 0.00 0.01 27.0 0.14 292.0 0.0 0
38.00 BBY1401H38 0.04 0.00 0.01 27.0 0.14 315.0 0.0 0
38.00 BBY1416H38 0.05 0.03 0.01 472.0 0.06 496.0 20.0 20
38.50 BBY1401H38.5 0.04 0.00 0.00 0.0 0.14 89.0 0.0 0
39.00 BBY1401H39 0.04 0.00 0.00 0.0 0.14 89.0 0.0 0
39.00 BBY1416H39 0.01 0.00 0.01 4.0 0.05 440.0 0.0 0
39.50 BBY1401H39.5 0.04 0.00 0.00 0.0 0.15 89.0 0.0 0
40.00 BBY1401H40 0.04 0.00 0.00 0.0 0.15 90.0 0.0 0
40.00 BBY1416H40 0.05 0.01 0.01 27.0 0.04 94.0 19.0 72
40.50 BBY1401H40.5 0.04 0.00 0.00 0.0 0.15 90.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1416T15 0.03 0.00 0.02 11.0 0.03 121.0 0.0 0
16.00 BBY1416T16 0.03 0.00 0.01 33.0 0.03 129.0 0.0 0
18.00 BBY1416T18 0.02 -0.02 0.01 31.0 0.04 154.0 20.0 40
19.00 BBY1416T19 0.03 -0.02 0.01 103.0 0.05 166.0 20.0 26
20.00 BBY1416T20 0.01 0.00 0.01 3.0 0.03 411.0 14.0 153
21.00 BBY1416T21 0.03 -0.02 0.01 36.0 0.05 64.0 5.0 46
22.00 BBY1401T22 0.19 0.00 0.00 0.0 0.19 20.0 0.0 0
22.00 BBY1416T22 0.01 0.00 0.01 1.0 0.06 406.0 1.0 35
23.00 BBY1401T23 0.19 0.00 0.00 0.0 0.19 20.0 0.0 0
23.00 BBY1416T23 0.22 0.21 0.01 55.0 0.06 560.0 20.0 174
23.50 BBY1401T23.5 0.04 0.00 0.00 0.0 0.15 414.0 0.0 0
24.00 BBY1401T24 0.04 0.00 0.00 0.0 0.15 414.0 0.0 0
24.00 BBY1416T24 0.07 0.06 0.01 188.0 0.06 743.0 1.0 134
24.50 BBY1401T24.5 0.05 0.00 0.00 0.0 0.15 436.0 0.0 0
25.00 BBY1401T25 0.05 0.00 0.00 0.0 0.15 436.0 0.0 0
25.00 BBY1416T25 0.05 0.03 0.02 65.0 0.07 482.0 10.0 1,401
25.50 BBY1401T25.5 0.06 0.00 0.00 0.0 0.14 436.0 0.0 0
25.50 BBY1416T25.5 0.02 0.00 0.02 428.0 0.07 428.0 0.0 0
26.00 BBY1401T26 0.05 0.00 0.00 0.0 0.14 434.0 0.0 0
26.00 BBY1416T26 0.06 0.04 0.03 255.0 0.07 518.0 13.0 567
26.50 BBY1401T26.5 0.05 0.00 0.01 65.0 0.14 262.0 0.0 0
26.50 BBY1416T26.5 0.08 0.05 0.04 325.0 0.08 425.0 50.0 57
27.00 BBY1401T27 0.05 0.00 0.01 42.0 0.14 474.0 0.0 0
27.00 BBY1416T27 0.07 0.03 0.06 158.0 0.10 454.0 4.0 897
27.50 BBY1401T27.5 0.05 0.00 0.01 271.0 0.14 491.0 0.0 0
27.50 BBY1416T27.5 0.13 0.06 0.09 112.0 0.14 163.0 8.0 21
28.00 BBY1401T28 0.05 0.00 0.01 375.0 0.10 567.0 0.0 0
28.00 BBY1416T28 0.13 0.03 0.13 24.0 0.19 1338.0 6.0 1,371
28.50 BBY1401T28.5 0.06 0.00 0.01 16.0 0.14 829.0 0.0 0
28.50 BBY1416T28.5 0.26 0.12 0.18 305.0 0.22 751.0 10.0 62
29.00 BBY1401T29 0.08 0.01 0.01 85.0 0.15 869.0 6.0 6
29.00 BBY1416T29 0.25 0.00 0.26 71.0 0.30 654.0 1.0 857
29.50 BBY1401T29.5 0.02 0.00 0.02 513.0 0.09 814.0 0.0 0
29.50 BBY1416T29.5 0.38 0.07 0.36 473.0 0.40 323.0 25.0 209
30.00 BBY1401T30 0.12 0.01 0.08 84.0 0.16 497.0 18.0 235
30.00 BBY1416T30 0.47 0.02 0.51 146.0 0.55 337.0 24.0 1,752
30.50 BBY1401T30.5 0.24 0.00 0.17 35.0 0.25 1422.0 89.0 211
30.50 BBY1416T30.5 0.79 0.12 0.69 592.0 0.74 307.0 35.0 129
31.00 BBY1401T31 0.57 0.13 0.38 381.0 0.43 45.0 714.0 1,056
31.00 BBY1416T31 1.05 0.16 0.93 189.0 1.00 793.0 86.0 895
31.50 BBY1401T31.5 0.71 0.18 0.63 1927.0 0.89 1478.0 88.0 208
31.50 BBY1416T31.5 1.32 0.22 1.22 146.0 1.30 904.0 16.0 154
32.00 BBY1401T32 0.87 0.00 0.92 1601.0 1.38 1135.0 10.0 10
32.00 BBY1416T32 1.76 0.46 1.53 103.0 1.59 67.0 3.0 877
32.50 BBY1401T32.5 1.45 0.26 1.28 1807.0 1.89 422.0 10.0 10
32.50 BBY1416T32.5 1.70 -0.13 1.90 51.0 1.96 123.0 3.0 54
33.00 BBY1401T33 1.50 0.00 1.74 1052.0 2.43 397.0 0.0 0
33.00 BBY1416T33 1.94 -0.24 2.31 49.0 2.36 30.0 7.0 7
33.50 BBY1401T33.5 1.98 0.00 2.23 175.0 2.95 151.0 0.0 0
33.50 BBY1416T33.5 2.31 -0.06 2.73 235.0 2.86 867.0 5.0 5
34.00 BBY1401T34 2.46 0.00 2.73 877.0 3.50 198.0 0.0 0
34.00 BBY1416T34 3.35 0.57 3.15 589.0 3.35 665.0 6.0 87
34.50 BBY1401T34.5 2.96 0.00 2.90 1689.0 4.00 221.0 0.0 0
34.50 BBY1416T34.5 3.50 0.30 3.55 1129.0 4.05 592.0 18.0 21
35.00 BBY1401T35 3.80 0.35 3.40 1676.0 4.50 222.0 14.0 14
35.00 BBY1416T35 4.15 0.50 4.10 319.0 4.35 516.0 6.0 57
35.50 BBY1401T35.5 4.30 0.35 3.85 1574.0 5.00 214.0 5.0 5
36.00 BBY1401T36 4.80 0.35 4.35 1594.0 5.50 198.0 45.0 45
36.00 BBY1416T36 4.65 0.00 4.95 841.0 5.55 370.0 0.0 0
36.50 BBY1401T36.5 5.30 0.35 4.85 1386.0 6.35 267.0 54.0 54
37.00 BBY1401T37 5.80 0.40 5.35 676.0 6.85 119.0 28.0 28
37.00 BBY1416T37 5.60 0.00 5.90 855.0 6.55 443.0 0.0 0
37.50 BBY1401T37.5 5.95 0.00 5.75 418.0 7.65 150.0 0.0 0
38.00 BBY1401T38 6.40 0.00 6.25 394.0 8.20 201.0 0.0 0
38.00 BBY1416T38 6.55 0.00 6.85 817.0 7.35 72.0 0.0 0
38.50 BBY1401T38.5 7.30 0.30 6.90 615.0 8.25 69.0 27.0 27
39.00 BBY1401T39 7.80 0.40 7.40 615.0 8.85 70.0 30.0 30
39.00 BBY1416T39 7.55 0.00 7.85 825.0 8.55 221.0 0.0 0
39.50 BBY1401T39.5 8.30 0.35 7.90 630.0 9.35 70.0 10.0 10
40.00 BBY1401T40 8.80 0.35 8.40 349.0 9.80 185.0 10.0 10
40.00 BBY1416T40 8.55 0.00 8.85 1261.0 9.55 541.0 0.0 0
40.50 BBY1401T40.5 9.30 0.30 8.90 349.0 10.30 185.0 10.0 10
Trading Center