$32.84 +0.24 (0.74%) Best Buy Co Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 32.84
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.24 (0.74%)
Prev Close: 32.60
Open: 32.80
Bid: 32.84
Ask: 32.85
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1424J21 11.00 0.00 11.05 400.0 12.60 240.0 0.0 0
21.00 BBY1431J21 11.40 0.00 11.10 934.0 12.55 875.0 0.0 0
22.00 BBY1424J22 10.35 0.00 10.05 140.0 11.65 20.0 0.0 0
23.00 BBY1424J23 9.35 0.00 9.35 99.0 10.75 99.0 0.0 0
23.00 BBY1431J23 9.10 0.00 9.40 803.0 10.60 754.0 0.0 0
23.50 BBY1424J23.5 8.60 0.00 8.85 99.0 10.15 99.0 0.0 0
24.00 BBY1424J24 8.20 0.00 8.35 410.0 9.55 240.0 30.0 30
24.00 BBY1431J24 8.05 0.00 8.40 621.0 9.55 657.0 0.0 0
24.50 BBY1424J24.5 7.70 0.00 7.90 99.0 9.10 99.0 0.0 0
25.00 BBY1424J25 7.20 0.00 7.40 280.0 8.55 280.0 0.0 0
25.00 BBY1431J25 7.15 0.00 7.40 166.0 8.60 290.0 0.0 0
25.50 BBY1424J25.5 6.70 0.00 6.90 681.0 8.10 798.0 0.0 0
26.00 BBY1424J26 6.30 0.10 6.40 1425.0 7.55 1411.0 10.0 10
26.00 BBY1431J26 6.15 0.00 6.40 664.0 7.55 751.0 0.0 0
26.50 BBY1424J26.5 5.80 -0.10 5.90 1427.0 7.05 1407.0 16.0 16
26.50 BBY1431J26.5 5.65 0.00 5.90 696.0 7.10 726.0 0.0 0
27.00 BBY1424J27 5.40 0.00 5.40 729.0 6.60 770.0 0.0 0
27.00 BBY1431J27 5.15 0.00 5.40 187.0 6.60 276.0 0.0 0
27.50 BBY1424J27.5 5.50 0.60 5.00 881.0 6.05 858.0 2.0 2
27.50 BBY1431J27.5 2.62 -2.03 5.05 800.0 6.10 755.0 1.0 1
28.00 BBY1424J28 2.41 -1.99 4.50 1420.0 5.55 1396.0 15.0 42
28.00 BBY1431J28 4.15 0.00 4.55 259.0 5.60 732.0 0.0 0
28.50 BBY1424J28.5 3.10 -0.55 4.00 1436.0 5.05 1367.0 8.0 20
28.50 BBY1431J28.5 3.75 0.00 4.05 627.0 5.10 1067.0 0.0 0
29.00 BBY1424J29 2.14 -1.11 3.50 1444.0 4.55 1407.0 20.0 22
29.00 BBY1431J29 2.19 -1.01 3.65 1187.0 4.60 1084.0 2.0 2
29.50 BBY1424J29.5 1.94 -0.81 3.05 1877.0 4.05 1650.0 165.0 133
29.50 BBY1431J29.5 2.86 0.00 3.10 536.0 4.15 1098.0 0.0 0
30.00 BBY1424J30 1.69 -0.59 2.61 553.0 3.55 683.0 1.0 72
30.00 BBY1431J30 2.15 -0.22 2.73 1125.0 3.65 1212.0 1.0 8
30.50 BBY1424J30.5 1.73 -0.07 2.12 515.0 3.05 705.0 4.0 14
30.50 BBY1431J30.5 1.01 -0.95 2.28 1434.0 3.15 1627.0 10.0 29
31.00 BBY1424J31 1.79 0.00 1.72 1336.0 2.55 1767.0 20.0 54
31.00 BBY1431J31 1.31 -0.43 1.97 610.0 2.67 1527.0 3.0 19
31.50 BBY1424J31.5 1.42 0.04 1.33 160.0 1.59 1573.0 6.0 261
31.50 BBY1431J31.5 1.27 -0.19 1.56 40.0 2.21 1577.0 79.0 115
32.00 BBY1424J32 1.43 0.43 0.95 44.0 1.26 1809.0 1441.0 1,552
32.00 BBY1431J32 1.50 0.38 1.19 100.0 1.54 1675.0 4.0 22
32.50 BBY1424J32.5 0.97 0.31 0.57 169.0 0.64 43.0 10.0 290
32.50 BBY1431J32.5 1.09 0.19 0.90 37.0 1.01 1065.0 10.0 48
33.00 BBY1424J33 0.58 0.18 0.31 57.0 0.35 10.0 59.0 371
33.00 BBY1431J33 1.04 0.35 0.63 52.0 0.78 1908.0 10.0 190
33.50 BBY1424J33.5 0.17 -0.02 0.13 43.0 0.18 271.0 929.0 387
33.50 BBY1431J33.5 0.68 0.18 0.41 153.0 0.60 1850.0 54.0 469
34.00 BBY1424J34 0.15 0.08 0.05 54.0 0.09 78.0 265.0 173
34.00 BBY1431J34 0.36 0.06 0.29 52.0 0.33 23.0 40.0 139
34.50 BBY1424J34.5 0.08 0.06 0.01 109.0 0.11 103.0 20.0 31
34.50 BBY1431J34.5 0.24 0.06 0.19 49.0 0.23 105.0 165.0 102
35.00 BBY1424J35 0.06 0.00 0.01 37.0 0.11 954.0 35.0 66
35.00 BBY1431J35 0.12 0.00 0.10 166.0 0.22 2179.0 20.0 76
35.50 BBY1424J35.5 0.01 0.00 0.01 30.0 0.10 884.0 0.0 0
35.50 BBY1431J35.5 0.11 0.10 0.04 1505.0 0.18 1937.0 14.0 72
36.00 BBY1424J36 0.04 0.00 0.02 3.0 0.09 732.0 90.0 90
36.00 BBY1431J36 0.24 0.23 0.04 62.0 0.15 1874.0 23.0 28
36.50 BBY1424J36.5 0.18 0.07 0.01 10.0 0.13 273.0 12.0 69
36.50 BBY1431J36.5 0.24 0.23 0.01 935.0 0.15 1639.0 1.0 1
37.00 BBY1424J37 0.09 0.00 0.01 20.0 0.09 285.0 0.0 0
37.00 BBY1431J37 0.19 0.18 0.01 1.0 0.12 356.0 23.0 24
37.50 BBY1424J37.5 0.08 0.00 0.02 298.0 0.09 281.0 0.0 0
37.50 BBY1431J37.5 0.01 0.00 0.01 30.0 0.25 940.0 0.0 0
38.00 BBY1424J38 0.14 0.04 0.02 49.0 0.13 268.0 91.0 71
38.00 BBY1431J38 0.11 0.00 0.01 10.0 0.13 262.0 20.0 33
38.50 BBY1424J38.5 0.13 0.03 0.01 104.0 0.13 555.0 124.0 127
38.50 BBY1431J38.5 0.25 0.00 0.01 244.0 0.25 460.0 0.0 0
39.00 BBY1424J39 0.10 0.00 0.01 743.0 0.12 425.0 129.0 129
39.00 BBY1431J39 0.25 0.00 0.01 15.0 0.25 431.0 0.0 0
39.50 BBY1424J39.5 0.14 0.00 0.01 10.0 0.14 235.0 0.0 0
39.50 BBY1431J39.5 0.25 0.00 0.01 163.0 0.25 458.0 0.0 0
40.00 BBY1424J40 0.10 0.00 0.01 23.0 0.14 199.0 0.0 0
40.00 BBY1431J40 0.25 0.00 0.01 80.0 0.25 440.0 0.0 0
40.50 BBY1424J40.5 0.10 0.00 0.01 83.0 0.14 224.0 0.0 0
40.50 BBY1431J40.5 0.25 0.00 0.01 23.0 0.25 387.0 0.0 0
41.00 BBY1424J41 0.10 0.00 0.01 542.0 0.14 224.0 0.0 0
41.00 BBY1431J41 0.25 0.00 0.01 333.0 0.25 461.0 0.0 0
41.50 BBY1424J41.5 0.10 0.00 0.01 1.0 0.14 221.0 0.0 0
41.50 BBY1431J41.5 0.25 0.00 0.01 1.0 0.25 123.0 0.0 0
42.00 BBY1424J42 0.10 0.00 0.00 0.0 0.14 104.0 0.0 0
42.00 BBY1431J42 0.10 0.00 0.01 80.0 0.16 153.0 0.0 0
42.50 BBY1424J42.5 0.10 0.00 0.00 0.0 0.14 104.0 0.0 0
42.50 BBY1431J42.5 0.09 0.00 0.00 0.0 0.16 108.0 0.0 0
43.00 BBY1424J43 0.10 0.00 0.00 0.0 0.14 104.0 0.0 0
43.00 BBY1431J43 0.09 0.00 0.00 0.0 0.16 108.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1424V21 0.03 0.01 0.01 78.0 0.01 1.0 22.0 22
21.00 BBY1431V21 0.01 0.00 0.01 30.0 0.14 148.0 0.0 0
22.00 BBY1424V22 0.11 0.00 0.01 163.0 0.14 188.0 0.0 0
23.00 BBY1424V23 0.16 0.00 0.01 341.0 0.14 98.0 0.0 0
23.00 BBY1431V23 0.01 0.00 0.01 30.0 0.14 164.0 0.0 0
23.50 BBY1424V23.5 0.11 0.00 0.02 117.0 0.14 181.0 0.0 0
24.00 BBY1424V24 0.11 0.00 0.02 296.0 0.14 178.0 0.0 0
24.00 BBY1431V24 0.01 0.00 0.01 30.0 0.25 484.0 0.0 0
24.50 BBY1424V24.5 0.14 0.00 0.02 285.0 0.14 184.0 0.0 0
25.00 BBY1424V25 0.09 -0.02 0.02 295.0 0.12 151.0 9.0 9
25.00 BBY1431V25 0.01 0.00 0.01 21.0 0.17 354.0 0.0 0
25.50 BBY1424V25.5 0.12 0.00 0.02 600.0 0.14 178.0 0.0 0
26.00 BBY1424V26 0.10 0.00 0.01 1.0 0.14 181.0 0.0 0
26.00 BBY1431V26 0.15 0.14 0.01 30.0 0.14 845.0 155.0 155
26.50 BBY1424V26.5 0.10 0.00 0.01 370.0 0.14 181.0 0.0 0
26.50 BBY1431V26.5 0.23 0.22 0.01 129.0 0.11 732.0 219.0 219
27.00 BBY1424V27 0.27 0.15 0.01 615.0 0.14 186.0 3.0 5
27.00 BBY1431V27 0.17 0.16 0.01 30.0 0.14 293.0 5.0 220
27.50 BBY1424V27.5 0.12 0.00 0.01 396.0 0.14 188.0 0.0 0
27.50 BBY1431V27.5 0.29 0.28 0.01 90.0 0.11 948.0 763.0 763
28.00 BBY1424V28 0.20 0.08 0.01 763.0 0.14 155.0 20.0 26
28.00 BBY1431V28 0.22 0.20 0.01 126.0 0.12 1014.0 3.0 468
28.50 BBY1424V28.5 0.13 0.01 0.03 77.0 0.14 812.0 2.0 2
28.50 BBY1431V28.5 0.07 0.00 0.03 104.0 0.13 1525.0 20.0 299
29.00 BBY1424V29 0.12 0.00 0.04 105.0 0.13 797.0 0.0 0
29.00 BBY1431V29 0.50 0.45 0.02 203.0 0.15 1534.0 40.0 150
29.50 BBY1424V29.5 0.51 0.50 0.01 348.0 0.14 830.0 2.0 32
29.50 BBY1431V29.5 0.03 0.00 0.02 323.0 0.20 1788.0 0.0 0
30.00 BBY1424V30 0.02 -0.01 0.03 45.0 0.10 1008.0 10.0 117
30.00 BBY1431V30 0.40 0.30 0.05 464.0 0.21 1568.0 6.0 325
30.50 BBY1424V30.5 0.23 0.21 0.02 779.0 0.11 1044.0 1.0 51
30.50 BBY1431V30.5 0.21 0.00 0.08 1464.0 0.21 1683.0 57.0 123
31.00 BBY1424V31 0.05 -0.02 0.02 223.0 0.06 384.0 139.0 230
31.00 BBY1431V31 0.28 0.00 0.12 2024.0 0.26 1238.0 1.0 56
31.50 BBY1424V31.5 0.19 0.00 0.03 910.0 0.09 409.0 3.0 106
31.50 BBY1431V31.5 0.41 0.00 0.26 59.0 0.32 373.0 152.0 21
32.00 BBY1424V32 0.10 -0.19 0.11 49.0 0.15 64.0 5.0 130
32.00 BBY1431V32 0.33 -0.22 0.40 74.0 0.44 31.0 30.0 59
32.50 BBY1424V32.5 0.25 -0.25 0.24 10.0 0.26 4.0 493.0 43
32.50 BBY1431V32.5 0.55 -0.24 0.54 1173.0 0.63 82.0 10.0 23
33.00 BBY1424V33 0.25 -0.50 0.47 139.0 0.52 18.0 2.0 149
33.00 BBY1431V33 0.80 -0.10 0.80 233.0 0.87 123.0 2560.0 68
33.50 BBY1424V33.5 0.54 -0.44 0.78 84.0 0.86 40.0 50.0 22
33.50 BBY1431V33.5 2.26 0.99 1.08 41.0 1.15 108.0 1.0 21
34.00 BBY1424V34 1.00 -0.25 0.95 1878.0 1.28 14.0 4.0 0
34.00 BBY1431V34 1.58 0.00 1.37 1420.0 1.51 295.0 0.0 0
34.50 BBY1424V34.5 1.63 0.00 1.08 1565.0 1.81 143.0 0.0 0
34.50 BBY1431V34.5 3.60 1.63 1.82 11.0 1.90 55.0 10.0 12
35.00 BBY1424V35 3.54 1.44 1.51 1613.0 2.30 50.0 5.0 12
35.00 BBY1431V35 4.78 2.52 1.93 1740.0 2.34 323.0 20.0 21
35.50 BBY1424V35.5 1.73 -0.83 1.99 1396.0 2.79 10.0 5.0 5
35.50 BBY1431V35.5 2.40 -0.29 2.11 1353.0 2.81 73.0 5.0 0
36.00 BBY1424V36 2.79 -0.31 2.44 1385.0 3.25 93.0 11.0 11
36.00 BBY1431V36 3.10 0.00 2.54 1156.0 3.30 65.0 0.0 0
36.50 BBY1424V36.5 3.20 -0.40 2.94 1382.0 3.80 23.0 10.0 18
36.50 BBY1431V36.5 3.60 0.00 3.00 1156.0 3.75 33.0 0.0 0
37.00 BBY1424V37 3.65 -0.45 3.40 1197.0 4.25 31.0 16.0 16
37.00 BBY1431V37 3.75 -0.35 3.50 1314.0 4.30 282.0 10.0 10
37.50 BBY1424V37.5 4.55 0.00 4.00 223.0 4.75 20.0 0.0 0
37.50 BBY1431V37.5 4.50 0.00 3.95 690.0 4.75 54.0 0.0 0
38.00 BBY1424V38 4.55 -0.35 4.40 737.0 5.25 41.0 9.0 9
38.00 BBY1431V38 5.05 0.00 4.45 495.0 5.25 123.0 0.0 0
38.50 BBY1424V38.5 5.55 0.00 4.95 235.0 5.75 20.0 0.0 0
38.50 BBY1431V38.5 5.55 0.00 4.95 519.0 5.75 93.0 0.0 0
39.00 BBY1424V39 4.85 -1.25 5.40 311.0 6.25 30.0 13.0 13
39.00 BBY1431V39 6.00 0.00 5.45 721.0 6.25 83.0 0.0 0
39.50 BBY1424V39.5 6.55 0.00 6.00 235.0 6.75 20.0 0.0 0
39.50 BBY1431V39.5 6.45 0.00 5.90 704.0 6.75 130.0 0.0 0
40.00 BBY1424V40 7.00 0.00 6.45 61.0 7.25 67.0 0.0 0
40.00 BBY1431V40 8.42 1.42 6.45 591.0 7.30 10.0 1.0 8
40.50 BBY1424V40.5 7.50 0.00 7.00 99.0 7.95 50.0 0.0 0
40.50 BBY1431V40.5 7.25 0.00 6.80 44.0 7.75 19.0 0.0 0
41.00 BBY1424V41 6.95 0.00 7.45 163.0 8.25 33.0 0.0 0
41.00 BBY1431V41 7.75 0.00 7.30 44.0 8.65 45.0 0.0 0
41.50 BBY1424V41.5 7.35 0.00 7.95 170.0 9.00 170.0 0.0 0
41.50 BBY1431V41.5 8.20 0.00 7.80 44.0 9.15 44.0 0.0 0
42.00 BBY1424V42 7.75 0.00 8.25 120.0 9.30 21.0 0.0 0
42.00 BBY1431V42 7.70 0.00 8.25 22.0 10.05 140.0 0.0 0
42.50 BBY1424V42.5 8.10 0.00 8.20 20.0 10.40 20.0 0.0 0
42.50 BBY1431V42.5 8.25 0.00 8.20 28.0 11.25 231.0 0.0 0
43.00 BBY1424V43 9.85 0.00 9.35 315.0 10.25 20.0 0.0 0
43.00 BBY1431V43 10.00 0.00 9.20 391.0 10.65 75.0 0.0 0