Best Buy Co Inc $34.68

up +0.67


16/9/2014 03:31 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 34.68
Trade Time: Sep 16 03:31 PM Eastern Daylight Time
Change: 0.67 (1.97 %)
Prev Close: 34.01
Open: 34.00
Bid: 34.65
Ask: 34.66
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 29%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BBY1420I13 20.50 0.00 21.30 600.0 21.90 390.0 0.0 0
14.00 BBY1420I14 19.45 0.00 20.30 120.0 20.95 60.0 0.0 0
15.00 BBY1420I15 15.45 -3.05 19.30 120.0 19.90 60.0 3.0 3
16.00 BBY1420I16 10.08 -7.62 18.30 120.0 18.95 60.0 20.0 20
17.00 BBY1420I17 13.56 -2.94 17.30 120.0 17.90 60.0 10.0 10
18.00 BBY1420I18 12.78 -2.92 16.30 120.0 16.90 60.0 2.0 55
19.00 BBY1420I19 12.82 -1.68 15.30 120.0 15.90 60.0 16.0 11
20.00 BBY1420I20 12.25 -1.20 14.30 120.0 14.95 60.0 30.0 47
21.00 BBY1420I21 11.02 -1.33 13.25 160.0 14.00 90.0 29.0 29
22.00 BBY1420I22 10.10 -1.30 12.25 160.0 13.00 90.0 660.0 237
22.50 BBY1420I22.5 10.90 0.00 11.75 139.0 12.50 180.0 0.0 0
23.00 BBY1420I23 8.85 -1.50 11.30 138.0 11.90 60.0 5.0 5
23.50 BBY1420I23.5 10.00 0.00 10.75 130.0 11.50 180.0 0.0 0
24.00 BBY1420I24 9.15 -0.55 10.30 845.0 10.95 690.0 5.0 20
24.50 BBY1420I24.5 9.00 0.00 9.80 137.0 10.40 60.0 0.0 0
25.00 BBY1420I25 9.60 0.70 9.35 1092.0 9.95 1025.0 4.0 65
25.00 BBY1426I25 8.55 0.00 8.50 1074.0 10.00 1069.0 0.0 0
25.50 BBY1420I25.5 8.15 0.00 8.80 130.0 9.45 60.0 0.0 0
25.50 BBY1426I25.5 4.05 -4.00 8.10 334.0 9.60 346.0 5.0 5
26.00 BBY1420I26 6.10 -1.60 8.35 1035.0 8.90 602.0 1.0 14
26.00 BBY1426I26 7.45 0.00 8.05 298.0 9.05 359.0 0.0 0
26.50 BBY1420I26.5 7.20 0.00 7.80 178.0 8.45 169.0 0.0 0
26.50 BBY1426I26.5 6.95 0.00 7.55 380.0 8.45 355.0 0.0 0
27.00 BBY1420I27 7.20 0.45 7.35 1440.0 7.90 1119.0 5.0 100
27.00 BBY1426I27 6.45 0.00 7.05 416.0 7.95 299.0 0.0 0
27.50 BBY1420I27.5 6.25 0.00 6.80 189.0 7.40 78.0 0.0 0
27.50 BBY1426I27.5 6.05 0.00 6.55 654.0 7.45 200.0 0.0 0
28.00 BBY1420I28 6.75 0.95 6.40 1086.0 6.95 877.0 4.0 34
28.00 BBY1426I28 5.45 0.00 6.05 631.0 6.95 493.0 0.0 0
28.50 BBY1420I28.5 1.96 -3.29 5.90 1202.0 6.40 1028.0 25.0 82
28.50 BBY1426I28.5 2.70 -2.25 5.55 588.0 6.45 309.0 1.0 1
29.00 BBY1420I29 5.20 0.00 5.40 1718.0 5.90 1107.0 12.0 56
29.00 BBY1426I29 3.40 -1.25 5.10 1562.0 5.95 667.0 5.0 5
29.50 BBY1420I29.5 4.31 0.00 4.90 1778.0 5.40 1385.0 4.0 20
29.50 BBY1426I29.5 2.31 -1.84 4.60 1565.0 5.45 672.0 1.0 32
30.00 BBY1420I30 4.80 0.80 4.40 2214.0 4.90 1701.0 152.0 1,351
30.00 BBY1426I30 2.25 -1.50 4.10 1567.0 4.95 469.0 40.0 81
30.50 BBY1420I30.5 3.85 0.35 4.15 100.0 4.40 2017.0 22.0 1,733
30.50 BBY1426I30.5 2.77 -0.43 3.60 1584.0 4.45 359.0 46.0 53
31.00 BBY1420I31 3.75 0.75 3.65 233.0 3.90 1074.0 259.0 4,357
31.00 BBY1426I31 3.77 0.77 3.45 2015.0 3.95 1266.0 21.0 141
31.50 BBY1420I31.5 3.27 0.75 3.10 139.0 3.40 1713.0 40.0 2,340
31.50 BBY1426I31.5 2.75 0.00 3.15 191.0 3.50 1322.0 11.0 1,026
32.00 BBY1420I32 2.85 0.85 2.69 75.0 2.88 2103.0 614.0 8,825
32.00 BBY1426I32 2.82 0.74 2.70 271.0 2.98 1169.0 14.0 154
32.50 BBY1420I32.5 2.28 0.68 2.17 117.0 2.41 1089.0 412.0 3,008
32.50 BBY1426I32.5 1.35 -0.30 2.24 792.0 2.52 1422.0 101.0 186
33.00 BBY1420I33 1.74 0.58 1.74 20.0 1.94 271.0 153.0 2,798
33.00 BBY1426I33 1.97 0.69 1.83 115.0 2.01 1551.0 2.0 91
33.50 BBY1420I33.5 1.45 0.65 1.27 122.0 1.48 1803.0 1110.0 1,989
33.50 BBY1426I33.5 1.00 -0.09 1.47 332.0 1.60 1378.0 111.0 1,113
34.00 BBY1420I34 0.97 0.48 0.85 833.0 1.00 1952.0 531.0 3,109
34.00 BBY1426I34 0.75 0.00 1.12 225.0 1.17 60.0 12.0 1,195
34.50 BBY1420I34.5 0.63 0.33 0.54 603.0 0.59 53.0 69.0 1,671
34.50 BBY1426I34.5 0.62 0.00 0.83 83.0 0.90 888.0 10.0 195
35.00 BBY1420I35 0.36 0.17 0.32 427.0 0.37 612.0 604.0 20,455
35.00 BBY1426I35 0.61 0.28 0.59 119.0 0.66 914.0 3.0 354
35.50 BBY1420I35.5 0.19 0.07 0.18 376.0 0.21 413.0 44.0 965
36.00 BBY1420I36 0.12 0.02 0.11 15.0 0.14 883.0 117.0 2,127
36.00 BBY1426I36 0.33 0.11 0.28 40.0 0.36 1381.0 18.0 105
36.50 BBY1420I36.5 0.09 0.00 0.02 3831.0 0.10 989.0 55.0 1,597
37.00 BBY1420I37 0.06 0.04 0.02 1178.0 0.08 1369.0 1.0 221
37.00 BBY1426I37 0.11 0.00 0.10 2334.0 0.16 301.0 188.0 1,014
38.00 BBY1420I38 0.04 -0.03 0.01 14.0 0.06 1048.0 2.0 638
38.00 BBY1426I38 0.05 0.04 0.02 2323.0 0.10 340.0 318.0 318
39.00 BBY1420I39 0.04 0.03 0.01 45.0 0.05 835.0 14.0 1,880
39.00 BBY1426I39 0.07 0.00 0.00 0.0 0.07 432.0 0.0 0
40.00 BBY1420I40 0.04 0.00 0.02 520.0 0.04 749.0 7.0 88
40.00 BBY1426I40 0.07 0.00 0.02 1044.0 0.06 394.0 0.0 0
41.00 BBY1420I41 0.17 0.13 0.01 587.0 0.03 185.0 2.0 2
41.00 BBY1426I41 0.04 0.00 0.00 0.0 0.04 136.0 0.0 0
42.00 BBY1420I42 0.07 0.04 0.07 1.0 0.03 276.0 35.0 36
43.00 BBY1420I43 0.03 0.00 0.01 11.0 0.03 318.0 0.0 0
44.00 BBY1420I44 0.03 0.00 0.00 0.0 0.03 136.0 0.0 0
45.00 BBY1420I45 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
45.00 BBY1426I45 0.04 0.00 0.00 0.0 0.03 60.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BBY1420U13 0.01 -0.01 0.01 10.0 0.02 110.0 10.0 1,979
14.00 BBY1420U14 0.04 0.01 0.01 25.0 0.02 1.0 1.0 43
15.00 BBY1420U15 0.02 -0.01 0.01 53.0 0.03 197.0 8.0 117
16.00 BBY1420U16 0.03 0.00 0.01 1.0 0.03 118.0 3.0 36
17.00 BBY1420U17 0.02 0.01 0.01 7.0 0.01 1.0 1.0 130
18.00 BBY1420U18 0.04 0.01 0.01 1.0 0.03 233.0 9.0 238
19.00 BBY1420U19 0.02 0.00 0.02 5.0 0.02 106.0 5.0 198
20.00 BBY1420U20 0.03 0.01 0.01 1.0 0.02 106.0 2.0 2,263
21.00 BBY1420U21 0.05 0.03 0.01 30.0 0.02 138.0 11.0 375
22.00 BBY1420U22 0.04 0.02 0.03 10.0 0.02 114.0 10.0 3,641
22.50 BBY1420U22.5 0.11 0.08 0.01 1.0 0.03 155.0 10.0 10
23.00 BBY1420U23 0.02 0.01 0.02 1.0 0.01 54.0 1.0 12,182
23.50 BBY1420U23.5 0.03 0.00 0.01 1.0 0.02 104.0 10.0 10
24.00 BBY1420U24 0.03 0.00 0.01 1.0 0.03 327.0 140.0 1,840
24.50 BBY1420U24.5 0.04 0.01 0.01 1.0 0.03 277.0 10.0 56
25.00 BBY1420U25 0.03 0.00 0.01 5.0 0.01 102.0 1.0 6,174
25.00 BBY1426U25 0.12 0.07 0.01 49.0 0.04 73.0 1.0 11
25.50 BBY1420U25.5 0.03 -0.01 0.01 70.0 0.03 161.0 1.0 73
25.50 BBY1426U25.5 0.05 0.00 0.02 20.0 0.05 112.0 0.0 0
26.00 BBY1420U26 0.01 -0.03 0.01 2.0 0.03 171.0 1.0 4,615
26.00 BBY1426U26 0.15 0.10 0.01 62.0 0.05 227.0 8.0 8
26.50 BBY1420U26.5 0.12 0.08 0.01 65.0 0.03 161.0 16.0 21
26.50 BBY1426U26.5 0.01 0.00 0.01 20.0 0.06 234.0 0.0 0
27.00 BBY1420U27 0.02 0.00 0.01 10.0 0.03 161.0 20.0 4,775
27.00 BBY1426U27 0.24 0.23 0.01 9.0 0.06 243.0 10.0 9
27.50 BBY1420U27.5 0.03 -0.01 0.01 25.0 0.04 307.0 1.0 809
27.50 BBY1426U27.5 0.24 0.23 0.01 20.0 0.06 304.0 2.0 9
28.00 BBY1420U28 0.04 -0.01 0.02 2.0 0.04 238.0 1.0 6,750
28.00 BBY1426U28 0.01 0.00 0.01 20.0 0.08 571.0 0.0 0
28.50 BBY1420U28.5 0.05 0.00 0.01 41.0 0.04 255.0 1.0 759
28.50 BBY1426U28.5 0.08 0.07 0.01 20.0 0.07 1307.0 2.0 90
29.00 BBY1420U29 0.05 0.00 0.01 295.0 0.05 1326.0 8.0 2,091
29.00 BBY1426U29 0.16 0.15 0.01 20.0 0.07 1267.0 3.0 11
29.50 BBY1420U29.5 0.04 0.00 0.01 251.0 0.05 909.0 2.0 1,745
29.50 BBY1426U29.5 0.07 0.05 0.01 20.0 0.08 851.0 11.0 56
30.00 BBY1420U30 0.02 -0.06 0.02 2.0 0.04 381.0 3.0 3,130
30.00 BBY1426U30 0.26 0.23 0.01 376.0 0.09 1231.0 30.0 70
30.50 BBY1420U30.5 0.02 -0.06 0.02 2.0 0.07 1755.0 2.0 753
30.50 BBY1426U30.5 0.07 0.00 0.01 428.0 0.10 1670.0 10.0 260
31.00 BBY1420U31 0.04 -0.01 0.02 20.0 0.08 1721.0 1.0 8,242
31.00 BBY1426U31 0.03 0.00 0.03 418.0 0.11 1502.0 4.0 95
31.50 BBY1420U31.5 0.09 0.00 0.01 15.0 0.06 1187.0 2.0 910
31.50 BBY1426U31.5 0.11 0.03 0.05 362.0 0.13 1581.0 5.0 53
32.00 BBY1420U32 0.05 -0.04 0.01 164.0 0.06 1646.0 80.0 621
32.00 BBY1426U32 0.18 0.00 0.07 642.0 0.17 1718.0 7.0 80
32.50 BBY1420U32.5 0.10 0.00 0.02 626.0 0.06 3061.0 7.0 232
32.50 BBY1426U32.5 0.15 -0.12 0.12 487.0 0.21 2194.0 4.0 45
33.00 BBY1420U33 0.10 -0.10 0.04 895.0 0.08 1470.0 27.0 633
33.00 BBY1426U33 0.27 -0.15 0.17 1462.0 0.22 65.0 100.0 147
33.50 BBY1420U33.5 0.12 -0.20 0.09 953.0 0.13 732.0 34.0 1,143
33.50 BBY1426U33.5 0.27 -0.27 0.27 1501.0 0.32 21.0 22.0 388
34.00 BBY1420U34 0.22 -0.32 0.19 343.0 0.23 421.0 172.0 424
34.00 BBY1426U34 1.14 0.39 0.44 59.0 0.48 353.0 151.0 151
34.50 BBY1420U34.5 0.39 -0.26 0.36 593.0 0.41 474.0 63.0 14
34.50 BBY1426U34.5 1.40 0.39 0.66 128.0 0.70 163.0 3.0 13
35.00 BBY1420U35 0.62 -0.62 0.59 2149.0 0.69 640.0 21.0 88
35.00 BBY1426U35 1.35 0.00 0.90 20.0 0.96 390.0 0.0 0
35.50 BBY1420U35.5 1.49 0.00 0.97 1223.0 1.07 237.0 0.0 0
36.00 BBY1420U36 1.43 -0.43 1.38 217.0 1.50 245.0 15.0 33
36.00 BBY1426U36 2.57 0.56 1.60 77.0 1.66 97.0 2.0 2
36.50 BBY1420U36.5 5.85 3.51 1.67 1451.0 2.08 1219.0 2.0 2
37.00 BBY1420U37 7.85 5.04 2.13 1364.0 2.56 1419.0 1.0 8
37.00 BBY1426U37 3.04 0.00 2.25 1850.0 2.77 1751.0 15.0 15
38.00 BBY1420U38 9.00 5.25 3.10 1692.0 3.65 1654.0 10.0 105
38.00 BBY1426U38 3.50 0.00 3.15 1155.0 3.95 1018.0 0.0 0
39.00 BBY1420U39 9.95 5.25 4.10 1291.0 4.65 1300.0 10.0 10
39.00 BBY1426U39 4.45 0.00 4.15 512.0 4.95 674.0 0.0 0
40.00 BBY1420U40 13.60 7.90 5.10 513.0 5.65 1036.0 2.0 3
40.00 BBY1426U40 5.40 0.00 5.10 98.0 6.00 669.0 0.0 0
41.00 BBY1420U41 12.00 5.35 6.10 844.0 6.70 1188.0 1000.0 1,000
41.00 BBY1426U41 6.45 0.00 6.10 783.0 6.95 1070.0 0.0 0
42.00 BBY1420U42 11.30 3.65 7.10 510.0 7.70 449.0 2.0 2
43.00 BBY1420U43 8.60 0.00 7.80 20.0 8.70 20.0 0.0 0
44.00 BBY1420U44 9.55 0.00 8.75 20.0 9.70 170.0 0.0 0
45.00 BBY1420U45 10.65 0.00 10.10 510.0 10.70 180.0 0.0 0
45.00 BBY1426U45 8.80 0.00 9.95 596.0 11.00 230.0 0.0 0
Trading Center